advfn	vocs	1.40	32.67	32.51	0.45	112715	33.16	32.4										
barchart	vocs	+1.40%	32.67	32.57	+0.45	112,715	33.16	32.40	32.22	33.70	13.21		795.25	$630.86 m			-0.27	
barrons	vocs	1.40%	32.67	32.51	+0.45	112,615	33.16	32.40				17.92 million		$625.23 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	1.397%	32.670	32.510	0.450	112,715	33.160	32.400		33.70	13.21	19.995mil		653.223mil			-0.230	
boston-com	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
bostonmerchant	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
business-insider	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
chron	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
cio-com	vocs	+1.40%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581		653m				
cnn-money	vocs	+1.40%	32.67	32.51	+0.45	112,615	33.16	32.40	32.22				nm	$653.2m				
easystockalterts	vocs	1.38%	32.67	32.51	+0.45	112715	33.16	32.40	32.22	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	1.40%	32.6700	32.5100	0.4500	112,715	33.1600	32.4000	32.2200	33.7000	13.2100	19,995,000	nm	$644.24m				
finance-abc7-com	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
financial-content	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	1.4%	$32.67	32.51	0.45	112,715	33.16	32.40	32.22	33.70	13.21	20 mil		653 mil	0.0	0.00	-0.30	
finviz	vocs	1.40%	32.67			112,615			32.22	33.70	13.21	19.99m		653.07m			-0.28	
fool	vocs	+1.40%	$32.67	$32.51	0.45	112,615	$33.16	$32.40	$32.22	$33.70	$13.21		0.00	$653.22m				
foxbusiness	vocs		$32.67		+0.45	113,529			$32.22									
google-finance	vocs	(1.40%)	32.67	32.51	+0.45	112,715.00	33.16	32.40		33.70	13.21	19.99m		653.22m			-0.28	
howthemarketworks	vocs	1.397%	32.67	32.51	0.45	111,064	33.16	32.4	32.22									
hpcwire	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
insidestocks	vocs	+1.40%	32.67	32.57	+0.45	112715	33.16	32.40					price earnings ratio: 48.76					
investopedia	vocs	+1.40 %	$32.67	32.51	+0.45				32.22									
investorguide	vocs	+1.40%	32.67	32.51	+0.45		33.16	32.40		33.70	13.21			653.2m			-0.281	
marketintellisearch	vocs	1.4 %	$32.67	$32.51	0.45	109.10k	$33.00	$32.40	$32.22			19.99m	0.00	0.64b	0.0 %		-0.28	
marketwatch	vocs	+1.40%	$32.67	open: 32.51	+0.45	3,733	$33.16	$32.40	$32.22	$33.70	$13.21			$625.23m				
minyanville	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
msn-money	vocs	+1.40%	32.67	32.51	+0.45	112,715	33.16	32.40	32.22	33.70	13.21	19.99 mil	-116.68	644.23 mil			-0.28	
nasdaq-com	vocs	1.4%	$ 32.67	$ 32.51	0.45	112,715	$ 33.16	$ 32.40	$ 32.22	$ 33.70	$ 13.21	19,995,000		$ 653,236,650			$ -0.27	
optimum	vocs	+1.40%	32.67 ( 4:30 pm edt)	32.51	+0.45	112,615	33.16	32.40	32.22	33.70	13.21	19.99m		653.2m			-0.28	
paidcontent	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
pc-quote	vocs	1.40%	32.67	32.51	0.45	112,715	33.16	32.4	32.22	33.70	13.21	19,384,270	-115.07143	633,284,000				
personal-wealth-biz	vocs	+1.40%	32.67	32.51		113,529	33.16	32.40	32.22	33.70	13.21					0.00	-0.281	
predictwallstreet	vocs	+1.40%	32.63		+0.45	112,715												
raymond-james	vocs	1.40	32.67	32.51	0.45	112,715	33.16	32.40	32.22	33.70	13.21						-0.27	
renewable-energy-world	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
screamingmedia	vocs	+1.40%	$	open: 32.51	+0.45	2,919	$33.16	$32.40	$32.22	$33.70	$13.21			$625.23m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+1.40%	last trade: 32.67		change: 0.450													
smartmoney	vocs	(1.40%)	32.67	$32.51	0.45	112,715	$33.16	$32.40	$32.22	$33.70	$13.21			644,200	0.00%	$0.00		
stocknod	vocs	+1.397%	32.67 usd	32.51	+0.4500	112,715	33.16	32.40	32.22	33.70	13.21	19,994,581						
stockpickr	vocs	1.40%	$32.67 0.45 | 1.40%	32.51	0.45	112.62k	33.16	32.40	32.22	33.70	13.21							
stocksmart	vocs	.0 %	$27.12	27.85	0	39,776	27.55	27.005										
stocktwits	vocs	1.18%	32.60		+0.38													
streetinsider-com	vocs	1.40%	32.67	$32.51	+0.45	112,715	$33.16	$32.40	$32.22	$33.70	$13.21						$-0.28	
thecramerreport	vocs		32.67	32.51	+0.45	112715	33.16	32.40										
thestree	vocs	1.4%	$32.67	32.51	0.45	112615	33.16	32.4	32.22	-33.7	13.21	1.9994581e7		6.36027622e8				
tickerspy	vocs	1.40%	$32.67	32.51	+0.45	112,715	33.16	32.40	32.22	33.70	13.21		-115.1	590.1m	0.00%	$0.00		
tmx-quotemedia	vocs	1.40%	32.670	32.510	0.450	113,529	33.160	32.400	32.220	33.700	13.210	19,994,581		653,222,961			-0.28	
updown	vocs	1.40%	$32.67	$32.51	$0.45	109,796	$33.16	$32.40	$32.22	$33.70	$13.21	19.99b		$644m				
wallstreetsurvivor	vocs	1.40%	32.67	32.51	0.45	111,064	33.16	32.40		33.70	13.21			$644m			-0.21	
yahoo-finance	vocs	1.40%	32.67	32.51	0.45	112,715	33.16	32.40	32.22	33.70	13.21			653.20m			-0.28	
ycharts-com	vocs	+1.18%	32.60		+0.38					33.70	13.21			629.51m	0.00%		-0.28	
zacks	vocs	(1.40%)	32.67		0.45	vol.  112,715	33.16	32.40		33.70	13.21		805.5	633.28 m	0.00	0.00	.04	
advfn	pbct	0.44	13.77	13.82	0.06	5177910	13.83	13.69										
barchart	pbct	+0.44%	13.77	13.82	+0.06	5,232,162	13.83	13.69	13.71	14.16	11.83		32.52	$4.95 b	4.61%	$0.63	+0.35	
barrons	pbct	0.44%	13.77	13.82	+0.06	5.136m	13.83	13.69				352.60 million		$4.89 billion	4.58%	$0.16		
bloomberg	pbct	0.438%	13.770	13.820	0.060	5,177,910	13.830	13.690		14.49	12.17	358.064mil	32.023	4,930.539mil	4.517	0.158 regular cash	0.430	
boston-com	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820						
bostonmerchant	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820						
business-insider	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820						
chron	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820						
cio-com	pbct	+0.44%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820	39.34	5b	4.6	0.63		
cnn-money	pbct	+0.44%today&rsquo;s change	13.77data as of 4:00pm et	13.82	+0.06	5,136,195	13.83	13.69	13.71				39.3	$4.9b	4.58%			
easystockalterts	pbct	0.43%	13.77	13.82	+0.06	5139938	13.83	13.69	13.71	14.49	12.17		39.34				0.35	
eresearch-fidelity-com	pbct	0.44%	13.7700	13.8200	0.0600	5,177,910	13.8300	13.6900	13.7100	14.4900	12.1700	358,064,000	39.17	$4.91b	4.60%	$0.157500		
finance-abc7-com	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
financial-content	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	0.4%	$13.77	13.82	0.06	5,140,838	13.83	13.69	13.71	14.49	12.17	358 mil	39.3	5 bil	4.6	0.63	0.35	
finviz	pbct	0.44%	13.77			5,138,705			13.71	14.15	11.91	358.06m	39.17	4.91b		0.63	0.35	
fool	pbct	+0.44%	$13.77	$13.82	0.06	5,138,705	$13.83	$13.69	$13.71	$14.49	$12.17		39.00	$4.93b	3.90%	0.63		
foxbusiness	pbct		$13.77		+0.06	5,181,713			$13.71									
google-finance	pbct	(0.44%)	13.77	13.82	+0.06	5.14m	13.83	13.69		14.49	12.17	358.06m	39.54	4.93b	4.58	0.16	0.35	
howthemarketworks	pbct	0.438%	13.77	13.82	0.06	5,137,805	13.83	13.69	13.71									
hpcwire	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,177,010	13.83	13.69	13.71	14.49	12.17	358,063,820						
insidestocks	pbct	+0.44%	13.77	13.82	+0.06	4971910	13.83	13.69					price earnings ratio: 32.79					
investopedia	pbct	+0.44 %	$13.77	13.82	+0.06				13.71									
investorguide	pbct	+0.44%	13.77	13.81	+0.06		13.83	13.69		14.70	12.17		39.40	4.764b			0.348	
marketintellisearch	pbct	0.44 %	$13.77	$13.81	0.06	5083.70k	$13.83	$13.69	$13.71			358.06m	39.17	4.91b	4.6 %		0.35	
marketwatch	pbct	+0.44%	$13.76	open: 13.82	+0.06	45,518	$13.83	$13.69	$13.71	$14.49	$12.17		30.45	$4.89b	4.58%	0.16	0.45	
minyanville	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
msn-money	pbct	+0.44%	13.77	13.82	+0.06	5.14 mil	13.83	13.69	13.71	14.49	12.17	358.06 mil	39.34	4.91 bil	4.60%	0.63	0.35	
nasdaq-com	pbct	0.44%	$ 13.77	$ 13.82	0.06	5,177,910	$ 13.83	$ 13.69	$ 13.71	$ 14.49	$ 12.17	358,064,000	39.34	$ 4,930,541,280	4.6 %	$0.630000	$ 0.35	
optimum	pbct	+0.44%	13.77 ( 4:00 pm edt)	13.82	+0.06	5,136,205	13.83	13.69	13.71	14.49	12.17	358.06m	39.3	4.9b	4.58	0.63	0.35	
paidcontent	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
pc-quote	pbct	0.44%	13.77	13.82	0.06	5,177,910	13.83	13.69	13.71	14.49	12.17	356,503,820	39.17143	4,909,058,000		0.1575		
personal-wealth-biz	pbct	+0.44%	13.77	13.81		5,181,713	13.83	13.69	13.71	14.70	12.17		39.40		4.54	0.623	0.348	
predictwallstreet	pbct	+0.44%	13.77		+0.06	5,140,838												
raymond-james	pbct	0.44	13.77	13.82	0.06	5,140,838	13.83	13.69	13.71	14.49	12.17		39.34				0.35	
renewable-energy-world	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
screamingmedia	pbct	+0.44%	$	open: 13.82	+0.06	41,715	$13.83	$13.69	$13.71	$14.49	$12.17		30.45	$4.89b	4.58%	0.16	0.45	
scroli	pbct	0.44%	pbct 13.77	13.82	0.06	4,605,630	13.83	13.69	13.71	14.49	12.17		39.54				0.35	
simple-stock-quotes	pbct	+0.44%	last trade: 13.77		change: 0.060								p/e ratio: 39.4					
smartmoney	pbct	(0.44%)	13.77	$13.82	0.06	5,140,838	$13.83	$13.69	$13.71	$14.49	$12.17			4,891,200	4.61%	$0.16		
stocknod	pbct	+0.4376%	13.77 usd	13.82	+0.0600	5,139,938	13.83	13.69	13.71	14.49	12.17	358,063,820						
stockpickr	pbct	0.44%	$13.77 0.06 | 0.44%	13.82	0.06	5.14m	13.83	13.69	13.71	14.49	12.17							
stocksmart	pbct	.0 %	$12.995	14.11	0	612,371	13.29	12.95										
stocktwits	pbct	0.44%	13.77		+0.06													
streetinsider-com	pbct	0.44%	13.77	$13.82	+0.06	5,139,938	$13.83	$13.69	$13.71	$14.49	$12.17		39.34				$0.35	
thecramerreport	pbct		13.77	13.81	+0.06	5177440	13.83	13.69										
thestree	pbct	0.44%	$13.77	13.82	0.06	5138705	13.83	13.69	13.71	-14.49	12.17	3.5806382e8		4.891151781e9				
tickerspy	pbct	0.44%	$13.77	13.82	+0.06	5,140,838	13.83	13.69	13.71	14.49	12.17		39.2	4.8b	4.60%	$0.16		
tmx-quotemedia	pbct	0.44%	13.770	13.820	0.060	5,181,713	13.830	13.690	13.710	14.490	12.170	358,063,820	39.20	4,930,538,801	4.595	0.158 usd	0.35	
updown	pbct	0.44%	$13.77	$13.82	$0.06	5,136,195	$13.83	$13.69	$13.71	$14.49	$12.17	358.06b	39.07	$4.90b				
wallstreetsurvivor	pbct	0.44%	13.77	13.82	0.06	5,137,805	13.83	13.69		14.49	12.17		39.20	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	0.44%	13.77	13.81	0.06	5,177,910	13.83	13.69	13.71	14.49	12.17		39.57	4.76b	4.60%	0.63	0.35	
ycharts-com	pbct	+0.44%	13.77		+0.06					14.49	12.17		39.34	4.95b	4.88%		0.35	
zacks	pbct	(0.44%)	13.77		0.06	vol.  5,140,838	13.83	13.69		14.49	12.17		32.64	4.91 b	4.60	0.63	.42	
advfn	tcrd	0.99	13.21	13.12	0.13	21668	13.25	13.0										
barchart	tcrd	+0.99%	13.21	13.12	+0.13	+21.00	13.25	13.00	13.08	14.58	10.21							
barrons	tcrd	0.99%	13.21	13.12	+0.13	21,240	13.25	13.00				19.76 million		$261.07 million	7.57%	$0.25		
bloomberg	tcrd	0.994%	13.210	13.120	0.130	21,668	13.250	13.000		14.86	10.58	20.220mil	25.902	267.109mil	5.909	0.250 regular cash	0.510	
boston-com	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
bostonmerchant	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
business-insider	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
chron	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
cio-com	tcrd	+0.99%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197	33.87	267m	7.7	1		
cnn-money	tcrd	+0.99%today&rsquo;s change	13.21data as of 4:00pm et	13.12	+0.13	21,240	13.25	13.00	13.08				33.9	$267.1m	7.57%			
easystockalterts	tcrd	0.99%	13.21	13.12	+0.13	21668	13.25	13.00	13.08	14.86	10.58		33.87				0.39	
eresearch-fidelity-com	tcrd	0.99%	13.2100	13.1200	0.1300	21,668	13.2500	13.0000	13.0800	14.8600	10.5800	20,220,000	20.76	$264.48m	7.65%	$0.250000		
finance-abc7-com	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
finance-abc7chicago-com	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
financial-content	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
finapps-forbes-com	tcrd	1.0%	$13.21	13.12	0.13	21,240	13.25	13.00	13.08	14.86	10.58	20 mil	24.5	267 mil	7.6	1.00	0.54	
finviz	tcrd	0.99%	13.21			21,240			13.08	14.57	9.96	20.22m	30.02	267.11m		1.00	0.44	
fool	tcrd	+0.99%	$13.21	$13.12	0.13	21,240	$13.25	$13.00	$13.08	$14.86	$10.58		33.20	$267.11m		1.00		
foxbusiness	tcrd		$13.21		+0.13	21,668			$13.08									
google-finance	tcrd	(0.99%)	13.21	13.12	+0.13	21,240.00	13.25	13.00		14.86	10.58	20.22m	29.90	267.11m	7.57	0.25	0.44	
howthemarketworks	tcrd	0.994%	13.21	13.12	0.13	21,240	13.25	13	13.08									
hpcwire	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
insidestocks	tcrd	+0.99%	13.21	13.12	+0.13	21200	13.25	13.00										
investopedia	tcrd	+0.99 %	$13.21	13.12	+0.13				13.08									
marketintellisearch	tcrd	0.99 %	$13.21	$13.12	0.13	20.40k	$13.25	$13.12	$13.08			20.22m	29.73	0.26b	7.65 %		0.44	
marketwatch	tcrd	+0.99%	$13.21	open: 13.12	+0.13	1,725	$13.25	$13.00	$13.08	$14.86	$10.84		24.28	$261.07m	7.57%	0.25	0.54	
minyanville	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
msn-money	tcrd	+0.99%	13.21	13.12	+0.13	21,240	13.25	13.00	13.08	14.86	10.58	20.22 mil	3.65	264.48 mil	7.65%	1.00	0.44	
nasdaq-com	tcrd	0.99%	$ 13.21	$ 13.12	0.13	21,668	$ 13.25	$ 13	$ 13.08	$ 14.86	$ 10.58	20,220,000	24.46	$ 267,106,200	7.65 %	$1.000000	$ 0.54	
optimum	tcrd	+0.99%	13.21 ( 4:30 pm edt)	13.12	+0.13	21,240	13.25	13.00	13.08	14.86	10.58	20.22m	33.9	267.1m	7.57	1.00	0.39	
paidcontent	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
pc-quote	tcrd	0.99%	13.21	13.12	0.13	21,668	13.25	13.0	13.08	14.86	10.58	20,021,014	3.61326	264,478,000		0.25		
personal-wealth-biz	tcrd	+0.99%	13.21	13.12		21,668	13.25	13.00	13.08	14.86	10.58		25.50		5.96	0.78	0.513	
predictwallstreet	tcrd	+0.99%	13.19		+0.13	21,240												
raymond-james	tcrd	0.99	13.21	13.12	0.13	21,240	13.25	13.00	13.08	14.86	10.58		20.97				0.63	
renewable-energy-world	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,240	13.25	13.00	13.08	14.86	10.58	20,220,197						
screamingmedia	tcrd	+0.99%	$	open: 13.12	+0.13	1,725	$13.25	$13.00	$13.08	$14.86	$10.84		24.28	$261.07m	7.57%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	+0.99%	last trade: 13.21		change: 0.130								p/e ratio: 25.5					
smartmoney	tcrd	(0.99%)	13.21	$13.12	0.13	21,668	$13.25	$13.00	$13.08	$14.86	$10.58			262,100	7.72%	$0.25		
stocknod	tcrd	+0.9939%	13.21 usd	13.12	+0.1300	21,668	13.25	13.00	13.08	14.86	10.58	20,220,197						
stockpickr	tcrd	0.99%	$13.21 0.13 | 0.99%	13.12	0.13	21.24k	13.25	13.00	13.08	14.86	10.58							
stocksmart	tcrd	.0 %	$13.27	12.7	0	1,404	13.44	13.21										
stocktwits	tcrd	0.54%	13.15		+0.07													
streetinsider-com	tcrd	0.99%	13.21	$13.12	+0.13	21,668	$13.25	$13.00	$13.08	$14.86	$10.58		33.87				$0.39	
thecramerreport	tcrd		13.21	13.12	+0.13	21668	13.25	13.00										
thestree	tcrd	0.99%	$13.21	13.12	0.13	21240	13.25	13.0	13.08	-14.86	10.58	2.0220197e7		2.62053753e8				
tickerspy	tcrd	0.99%	$13.21	13.12	+0.13	21,668	13.25	13.00	13.08	14.86	10.58		3.6	264.4m	7.65%	$0.25		
tmx-quotemedia	tcrd	0.99%	13.210	13.120	0.130	21,668	13.250	13.000	13.080	14.860	10.840	20,220,197	33.50	267,108,802	7.570	0.250 usd	0.39	
updown	tcrd	0.99%	$13.21	$13.12	$0.13	19,943	$13.25	$13.00	$13.08	$14.86	$10.58	20.22b	25.51	$264m			0.51	
wallstreetsurvivor	tcrd	0.99%	13.21	13.12	0.13	21,240	13.25	13.00		14.86	11.20		33.50	$264m	7.60%	0.30 -	0.39	
yahoo-finance	tcrd	0.99%	13.21	13.12	0.13	21,668	13.25	13.00	13.08	14.86	10.58		25.75	267.11m	7.70%	1.00	0.51	
ycharts-com	tcrd	+0.54%	13.15		+0.07					14.86	10.58		24.35	263.53m	7.66%		0.54	
zacks	tcrd	(0.99%)	13.21		0.13	vol.  21,240	13.25	13.00		14.86	10.58		25.65	264.48 m	7.65	1.00	.51	
advfn	sial	1.30	75.81	75.53	0.97	805049	76.16	75.21										
barchart	sial	+1.30%	75.81	75.53	+0.97	667,236	76.16	75.21	74.84	76.16	50.88		21.74	$9.23 b	0.97%	$0.72	+3.28	
barrons	sial	1.30%	75.81	75.53	+0.97	801,768	76.16	75.21				123.00 million		$9.03 billion	0.95%	$0.18		
bloomberg	sial	1.296%	75.810	75.530	0.970	805,049	76.160	75.210		76.16	49.83	121.827mil	22.232	9,235.670mil	0.897	0.180 regular cash	3.410	
boston-com	sial	+1.296%	75.81 usd	75.53	+0.9700	804,049	76.16	75.21	74.84	75.21	49.44	121,826,546						
bostonmerchant	sial	+1.296%	75.81 usd	75.53	+0.9700	804,049	76.16	75.21	74.84	75.21	49.44	121,826,546						
business-insider	sial	+1.296%	75.81 usd	75.53	+0.9700	804,049	76.16	75.21	74.84	75.21	49.44	121,826,546						
chron	sial	+1.296%	75.81 usd	75.53	+0.9700	804,049	76.16	75.21	74.84	75.21	49.44	121,826,546						
cio-com	sial	+1.30%	75.81 usd	75.53	+0.9700	804,049	76.16	75.21	74.84	75.21	49.44	121,826,546	23.11	9b	1	0.72		
cnn-money	sial	+1.30%	75.81	75.53	+0.97	801,868	76.16	75.21	74.84				23.1	$9.2b	0.95%			
easystockalterts	sial	1.28%	75.81	75.53	+0.97	802549	76.16	75.21	74.84	75.21	49.44		23.11				3.28	
eresearch-fidelity-com	sial	1.30%	75.8100	75.5300	0.9700	805,049	76.1600	75.2100	74.8400	75.2100	49.8300	121,827,000	22.82	$9.12b	0.96%	$0.180000		
finance-abc7-com	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
finance-abc7chicago-com	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
financial-content	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
finapps-forbes-com	sial	1.3%	$75.81	75.53	0.97	803,549	76.16	75.21	74.84	75.21	49.83	122 mil	23.1	9 bil	0.9	0.72	3.28	
finviz	sial	1.30%	75.81			803,249			74.84	75.21	49.28	121.83m	22.82	9.12b		0.72	3.28	
fool	sial	+1.30%	$75.81	$75.53	0.97	803,349	$76.16	$75.21	$74.84	$75.21	$49.83		22.60	$9.24b	1.20%	0.72		
foxbusiness	sial		$75.81		+0.97	809,957			$74.84									
google-finance	sial	(1.30%)	75.81	75.53	+0.97	803,549.00	76.16	75.21		76.16	49.83	121.80m	23.14	9.23b	0.95	0.18	3.28	
howthemarketworks	sial	1.296%	75.81	75.53	0.97	802,549	76.16	75.21	74.84									
hpcwire	sial	+1.296%	75.81 usd	75.53	+0.9700	803,849	76.16	75.21	74.84	75.21	49.44	121,826,546						
insidestocks	sial	+1.30%	75.81	75.53	+0.97	602318	76.16	75.21					price earnings ratio: 22.23					
investopedia	sial	+1.30 %	$75.81	75.53	+0.97				74.84									
investorguide	sial	+1.30%	75.81	75.53	+0.97		76.16	75.21		75.21	49.83		22.82	9.236b			3.28	
marketintellisearch	sial	1.3 %	$75.81	$75.53	0.97	792.50k	$76.16	$75.21	$74.84			121.83m	22.82	9.12b	0.96 %		3.28	
marketwatch	sial	+1.30%	$75.83	open: 75.53	+0.97	8,289	$76.16	$75.21	$74.84	$76.16	$51.44		23.14	$9.03b	0.95%	0.18	3.28	
minyanville	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
msn-money	sial	+1.30%	75.81	75.53	+0.97	803,549	76.16	75.21	74.84	75.21	49.83	121.83 mil	23.11	9.12 bil	0.96%	0.72	3.28	
nasdaq-com	sial	1.3%	$ 75.81	$ 75.53	0.97	805,049	$ 76.16	$ 75.21	$ 74.84	$ 75.21	$ 49.83	121,827,000	23.11	$ 9,235,704,870	0.96 %	$0.720000	$ 3.28	
optimum	sial	+1.30%	75.81 ( 4:00 pm edt)	75.53	+0.97	802,249	76.16	75.21	74.84	75.21	49.44	121.83m	23.1	9.2b	0.95	0.72	3.28	
paidcontent	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
pc-quote	sial	1.30%	75.81	75.53	0.97	809,957	76.16	75.21	74.84	75.21	49.83	120,243,530	22.81707	9,115,662,000		0.18		
personal-wealth-biz	sial	+1.30%	75.81	75.53		809,657	76.16	75.21	74.84	75.21	49.83		22.82		0.91	0.68	3.28	
predictwallstreet	sial	+1.30%	75.81		+0.97	803,549												
raymond-james	sial	1.30	75.81	75.53	0.97	803,549	76.16	75.21	74.84	75.21	49.83		22.77				3.33	
renewable-energy-world	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
screamingmedia	sial	+1.30%	$	open: 75.53	+0.97	7,989	$76.16	$75.21	$74.84	$76.16	$51.44		23.14	$9.03b	0.95%	0.18	3.28	
scroli	sial	1.30%	sial 75.81	75.53	0.97	721,405	76.16	75.21	74.84	76.16	49.83		23.14				3.28	
simple-stock-quotes	sial	+1.30%	last trade: 75.81		change: 0.970								p/e ratio: 22.82					
smartmoney	sial	(1.30%)	75.81	$75.53	0.97	803,549	$76.16	$75.21	$74.84	$75.21	$49.83			9,033,400	0.97%	$0.18		
stocknod	sial	+1.296%	75.81 usd	75.53	+0.9700	802,549	76.16	75.21	74.84	75.21	49.44	121,826,546						
stockpickr	sial	1.30%	$75.81 0.97 | 1.30%	75.53	0.97	803.25k	76.16	75.21	74.84	75.21	49.83							
stocksmart	sial	.0 %	$68.76	66.85	0	70,847	70.36	68.68										
stocktwits	sial	1.35%	75.85		+1.01													
streetinsider-com	sial	1.30%	75.81	$75.53	+0.97	802,549	$76.16	$75.21	$74.84	$75.21	$49.44		23.11				$3.28	
thecramerreport	sial		75.81	75.53	+0.97	804749	76.16	75.21										
thestree	sial	1.3%	$75.81	75.53	0.97	805049	76.16	75.21	74.84	-75.21	49.83	1.21826546e8		9.033438386e9				
tickerspy	sial	1.30%	$75.81	75.53	+0.97	803,549	76.16	75.21	74.84	75.21	49.83		22.8	9.1b	0.96%	$0.18		
tmx-quotemedia	sial	1.30%	75.810	75.530	0.970	809,957	76.160	75.210	74.840	75.210	49.830	121,826,546	22.80	9,235,670,452	0.962	0.180 usd	3.28	
updown	sial	1.30%	$75.81	$75.53	$0.97	801,768	$76.16	$75.21	$74.84	$75.21	$49.83	121.82b	22.47	$9.11b				
wallstreetsurvivor	sial	1.30%	75.81	75.53	0.97	802,549	76.16	75.21		75.21	51.44		22.80	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	1.30%	75.81	75.53	0.97	804,749	76.16	75.21	74.84	76.16	49.83		23.11	9.24b	1.00%	0.72	3.28	
ycharts-com	sial	+1.35%	75.85		+1.01					75.21	49.44		23.13	9.24b	1.09%		3.28	
zacks	sial	(1.30%)	75.81		0.97	vol.  803,549	76.16	75.21		76.16	49.44		21.95	9.12 b	0.96	0.72	3.41	
advfn	fsii	11.70	3.15	2.86	0.33	1289787	3.2	2.84										
barchart	fsii	+11.70%	3.15	2.86	+0.33	1,289,787	3.20	2.84	2.82	5.41	2.22		8.44	$121.91 m			+0.34	
barrons	fsii	11.70%	3.15	2.86	+0.33	1.289m	3.20	2.84				33.63 million		$111.19 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	11.702%	3.150	2.860	0.330	1,289,787	3.200	2.840		5.41	2.22	38.742mil	9.265	122.037mil			0.340	
boston-com	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
bostonmerchant	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
business-insider	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
chron	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
cio-com	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000	7.159	122m				
cnn-money	fsii	+11.70%	3.15	2.86	+0.33	1,289,787	3.20	2.84	2.82				7.2	$122.0m				
easystockalterts	fsii	11.54%	3.15	2.86	+0.33	1289787	3.20	2.84	2.82	5.41	2.22		7.16				0.44	
eresearch-fidelity-com	fsii	11.70%	3.1500	2.8600	0.3300	1,289,787	3.2000	2.8400	2.8200	5.4100	2.2200	38,742,000	8.29	$109.25m				
finance-abc7-com	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
financial-content	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	11.7%	$3.15	2.86	0.33	1,289,787	3.20	2.84	2.82	5.41	2.22	39 mil	9.3	122 mil	0.0	0.00	0.34	
finviz	fsii	11.70%	3.15			1,289,487			2.82	5.41	2.22	38.74m	9.26	122.03m			0.34	
fool	fsii	+11.70%	$3.15	$2.86	0.33	1,289,487	$3.20	$2.84	$2.82	$5.41	$2.22		8.00	$122.04m				
foxbusiness	fsii		$3.15		+0.33	1,291,576			$2.82									
google-finance	fsii	(11.70%)	3.15	2.86	+0.33	1.29m	3.20	2.84		5.41	2.22	38.74m	9.27	122.04m			0.34	
howthemarketworks	fsii	11.702%	3.15	2.86	0.33	1,286,155	3.2	2.84	2.82									
hpcwire	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
insidestocks	fsii	+11.70%	3.15	2.86	+0.33	1289787	3.20	2.84					price earnings ratio: 9.26					
investopedia	fsii	+11.70 %	$3.15	2.86	+0.33				2.82									
investorguide	fsii	+11.70%	3.15	2.85	+0.33		3.20	2.84		5.41	2.22		8.22	122.0m			0.343	
marketintellisearch	fsii	11.7 %	$3.15	$2.85	0.33	1278.30k	$3.20	$2.84	$2.82			38.74m	8.29	0.11b	0.0 %		0.34	
marketwatch	fsii	+11.70%	$3.15	open: 2.86	+0.33	22,321	$3.20	$2.84	$2.82	$5.41	$2.22		9.41	$111.19m			0.33	
minyanville	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
msn-money	fsii	+11.70%	3.15	2.86	+0.33	1.29 mil	3.20	2.84	2.82	5.41	2.22	38.74 mil	8.75	109.25 mil			0.34	
nasdaq-com	fsii	11.7%	$ 3.15	$ 2.86	0.33	1,289,787	$ 3.20	$ 2.84	$ 2.82	$ 5.41	$ 2.22	38,699,000	9.26	$ 121,901,850			$ 0.34	
optimum	fsii	+11.70%	3.15 ( 4:30 pm edt)	2.86	+0.33	1,289,487	3.20	2.84	2.82	5.41	2.22	38.74m	7.2	122.0m			0.44	
paidcontent	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
pc-quote	fsii	11.70%	3.15	2.86	0.33	1,289,787	3.2	2.84	2.82	5.41	2.22	34,683,302	7.83333	109,252,000				
personal-wealth-biz	fsii	+11.70%	3.15	2.85		1,291,576	3.20	2.84	2.82	5.41	2.22		8.22			0.00	0.343	
predictwallstreet	fsii	+11.70%	3.15		+0.33	1,289,787												
raymond-james	fsii	11.70	3.15	2.86	0.33	1,289,787	3.20	2.84	2.82	5.41	2.22		9.00				0.35	
renewable-energy-world	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
screamingmedia	fsii	+11.70%	$	open: 2.86	+0.33	20,532	$3.20	$2.84	$2.82	$5.41	$2.22		9.41	$111.19m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	+11.70%	last trade: 3.15		change: 0.330								p/e ratio: 8.22					
smartmoney	fsii	(11.70%)	3.15	$2.86	0.33	1,289,787	$3.20	$2.84	$2.82	$5.41	$2.22			109,300	0.00%	$0.00		
stocknod	fsii	+11.70%	3.150 usd	2.860	+0.3300	1,289,787	3.200	2.840	2.820	5.410	2.220	38,742,000						
stockpickr	fsii	11.70%	$3.15 0.33 | 11.70%	2.86	0.33	1.29m	3.20	2.84	2.82	5.41	2.22							
stocksmart	fsii	.0 %	$4.02	4.48	0	191,594	4.5	4.01										
stocktwits	fsii	11.70%	3.15		+0.33													
streetinsider-com	fsii	11.70%	3.15	$2.86	+0.33	1,289,787	$3.20	$2.84	$2.82	$5.41	$2.22		7.16				$0.44	
thecramerreport	fsii		3.15	2.85	+0.33	1289787	3.20	2.84										
thestree	fsii	11.7%	$3.15	2.86	0.33	1289487	3.2	2.84	2.82	-5.41	2.22	3.8742e7		1.1118954e8				
tickerspy	fsii	11.70%	$3.15	2.86	+0.33	1,289,787	3.20	2.84	2.82	5.41	2.22		7.8	109.1m	0.00%	$0.00		
tmx-quotemedia	fsii	11.70%	3.150	2.860	0.330	1,291,576	3.200	2.840	2.820	5.410	2.220	38,742,000	7.80	122,037,300			0.36	
updown	fsii	11.70%	$3.15	$2.86	$0.33	1,269,255	$3.20	$2.84	$2.82	$5.41	$2.22	38.69b	6.95	$109m				
wallstreetsurvivor	fsii	11.70%	3.15	2.86	0.33	1,286,155	3.20	2.84		5.41	2.22		7.80	$109m			0.39	
yahoo-finance	fsii	11.70%	3.15	2.85	0.33	1,289,787	3.20	2.84	2.82	5.41	2.22		9.18	122.04m			0.34	
ycharts-com	fsii	+11.70%	3.15		+0.33					5.41	2.22		8.75	121.91m	0.00%		0.36	
zacks	fsii	(11.70%)	3.15		0.33	vol.  1,289,787	3.20	2.84		5.41	2.22		8.29	109.13 m	0.00	0.00	.34	
advfn	pfcb	1.11	41.96	41.61	0.46	411257	42.36	41.58										
barchart	pfcb	+1.11%	41.96	41.61	+0.46	373,571	42.36	41.58	41.50	52.77	37.38		19.55	$958.37 m	2.01%	$0.84	+2.10	
barrons	pfcb	1.11%	41.96	41.61	+0.46	408,583	42.36	41.58				23.12 million		$969.91 million	2.00%	$0.21		
bloomberg	pfcb	1.108%	41.960	41.610	0.460	411,257	42.360	41.580		53.39	37.36	22.729mil	19.981	953.716mil	2.288	0.210 regular cash	2.100	
boston-com	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
bostonmerchant	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
business-insider	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
chron	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
cio-com	pfcb	+1.11%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173	20.08	954m	2	0.84		
easystockalterts	pfcb	1.11%	41.96	41.61	+0.46	410757	42.36	41.58	41.50	53.39	37.36		20.08				2.09	
eresearch-fidelity-com	pfcb	1.11%	41.9600	41.6100	0.4600	411,257	42.3600	41.5800	41.5000	53.3900	37.3600	22,729,000	19.76	$943.25m	2.02%	$0.210000		
finance-abc7-com	pfcb	+1.108%	41.96 usd	41.61	+0.4600	408,727	42.36	41.58	41.50	53.39	37.36	22,729,173						
finance-abc7chicago-com	pfcb	+1.108%	41.96 usd	41.61	+0.4600	408,727	42.36	41.58	41.50	53.39	37.36	22,729,173						
financial-content	pfcb	+1.108%	41.96 usd	41.61	+0.4600	408,727	42.36	41.58	41.50	53.39	37.36	22,729,173						
finapps-forbes-com	pfcb	1.1%	$41.96	41.61	0.46	409,227	42.36	41.58	41.50	53.39	37.36	23 mil	20.0	954 mil	2.3	0.96	2.10	
finviz	pfcb	1.11%	41.96			408,227			41.50	52.77	36.55	22.73m	19.76	943.30m		0.84	2.10	
fool	pfcb	+1.11%	$41.96	$41.61	0.46	409,227	$42.36	$41.58	$41.50	$53.39	$37.36		19.90	$953.72m		0.84		
foxbusiness	pfcb		$41.96		+0.46	411,257			$41.50									
google-finance	pfcb	(1.11%)	41.96	41.61	+0.46	411,257.00	42.36	41.58		53.39	37.36	22.84m	19.97	958.51m	2.00	0.21	2.10	
howthemarketworks	pfcb	1.108%	41.96	41.61	0.46	408,227	42.36	41.58	41.5									
hpcwire	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
insidestocks	pfcb	+1.11%	41.96	41.61	+0.46	411257	42.36	41.58					price earnings ratio: 19.98					
investopedia	pfcb	+1.11 %	$41.96	41.61	+0.46				41.50									
investorguide	pfcb	+1.11%	41.96	41.70	+0.46		42.36	41.61		53.39	37.38		19.84	953.7m			2.092	
marketintellisearch	pfcb	1.11 %	$41.96	$41.70	0.46	405.70k	$42.36	$41.61	$41.50			22.73m	19.76	0.94b	2.02 %		2.10	
marketwatch	pfcb	+1.11%	$41.96	open: 41.61	+0.46	2,674	$42.36	$41.58	$41.50	$53.39	$37.38		19.81	$969.91m	2.00%	0.21	2.12	
minyanville	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
msn-money	pfcb	+1.11%	41.96	41.61	+0.46	411,257	42.36	41.58	41.50	53.39	37.36	22.73 mil	20.08	943.26 mil	2.02%	0.84	2.10	
nasdaq-com	pfcb	1.11%	$ 41.96	$ 41.61	0.46	411,257	$ 42.36	$ 41.58	$ 41.50	$ 53.39	$ 37.36	22,729,000	19.98	$ 953,708,840			$ 2.10	
optimum	pfcb	+1.11%	41.96 ( 4:00 pm edt)	41.61	+0.46	408,227	42.36	41.58	41.50	53.39	37.36	22.73m	20.1	953.7m	2.00	0.84	2.09	
paidcontent	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
pc-quote	pfcb	1.11%	41.96	41.61	0.46	411,257	42.36	41.58	41.5	53.39	37.36	22,593,565	19.85646	948,026,000		0.21		
personal-wealth-biz	pfcb	+1.11%	41.96	41.70		411,257	42.36	41.58	41.50	53.39	37.38		19.84		2.31	0.96	2.092	
predictwallstreet	pfcb	+1.11%	41.96		+0.46	411,257												
raymond-james	pfcb	1.11	41.96	41.61	0.46	411,257	42.36	41.58	41.50	53.39	37.36		19.61				2.14	
renewable-energy-world	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
screamingmedia	pfcb	+1.11%	$	open: 41.61	+0.46	2,674	$42.36	$41.58	$41.50	$53.39	$37.38		19.81	$969.91m	2.00%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+1.11%	last trade: 41.96		change: 0.460								p/e ratio: 19.84					
smartmoney	pfcb	(1.11%)	41.96	$41.61	0.46	411,257	$42.36	$41.58	$41.50	$53.39	$37.36			943,300	2.02%	$0.21		
stocknod	pfcb	+1.108%	41.96 usd	41.61	+0.4600	410,757	42.36	41.58	41.50	53.39	37.36	22,729,173						
stockpickr	pfcb	1.11%	$41.96 0.46 | 1.11%	41.61	0.46	408.73k	42.36	41.58	41.50	53.39	37.36							
stocksmart	pfcb	.0 %	$39.85	48.75	0	53,866	40.14	39.76										
stocktwits	pfcb	1.11%	41.96		+0.46													
streetinsider-com	pfcb	1.11%	41.96	$41.61	+0.46	408,727	$42.36	$41.58	$41.50	$53.39	$37.36		20.08				$2.09	
thecramerreport	pfcb		41.96	41.70	+0.46	410757	42.36	41.61										
thestree	pfcb	1.11%	$41.96	41.61	0.46	411257	42.36	41.58	41.5	-53.39	37.36	2.2729173e7		9.50988598e8				
tickerspy	pfcb	1.11%	$41.96	41.61	+0.46	409,227	42.36	41.58	41.50	53.39	37.36		19.9	943.2m	2.02%	$0.21		
tmx-quotemedia	pfcb	1.11%	41.960	41.610	0.460	411,257	42.360	41.580	41.500	53.390	37.360	22,729,173	19.80	953,716,099	2.024	0.210 usd	2.10	
updown	pfcb	1.11%	$41.96	$41.61	$0.46	408,583	$42.36	$41.58	$41.50	$53.39	$37.36	22.72b	19.39	$943m				
wallstreetsurvivor	pfcb	1.11%	41.96	41.61	0.46	408,227	42.36	41.58		53.39	37.38		19.80	$943m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	1.11%	41.96	41.70	0.46	410,757	42.36	41.61	41.50	53.39	37.36		20.06	953.71m	2.00%	0.84	2.09	
ycharts-com	pfcb	+1.11%	41.96		+0.46					53.39	37.36		19.98	958.37m	2.08%		2.10	
zacks	pfcb	(1.11%)	41.96		0.46	vol.  411,257	42.36	41.58		53.39	37.36		19.39	948.03 m	2.02	0.84	2.14	
advfn	vgr	-0.61	18.0	18.24	-0.11	300574	18.25	17.92										
barchart	vgr	-0.61%	18.00	18.24	-0.11	300,574	18.25	17.92	18.11	19.08	14.69		24.81	$1.35 b	8.96%	$1.60	+0.74	
barrons	vgr	0.61%	18.00	18.24	-0.11	296,568	18.25	17.92				74.69 million		$1.34 billion	8.89%	$0.4		
bloomberg	vgr	-0.607%	18.000	18.240	-0.110	300,574	18.250	17.920		19.81	15.37	74.997mil	25.335	1,349.952mil	8.793	0.400 regular cash	0.710	
boston-com	vgr	-0.6074%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348						
bostonmerchant	vgr	-0.6074%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348						
business-insider	vgr	-0.6074%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348						
chron	vgr	-0.6074%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348						
cio-com	vgr	-0.61%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348	24.32	1b	8.9	1.6		
cnn-money	vgr	-0.61%today&rsquo;s change	18.00data as of 4:03pm et	18.24	-0.11	296,168	18.25	17.92	18.11				24.3	$1.3b	8.89%			
easystockalterts	vgr	-0.60%	18.00	18.24	-0.11	296568	18.25	17.92	18.11	20.80	15.37		24.32				0.74	
eresearch-fidelity-com	vgr	-0.61%	18.0000	18.2400	-0.1100	300,574	18.2500	17.9200	18.1100	19.8095	15.3700	74,997,000	24.46	$1.36b	8.83%	$0.400000		
finance-abc7-com	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
financial-content	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-0.6%	$18.00	18.24	-0.11	296,568	18.25	17.92	18.11	19.80	15.37	75 mil		1 bil	8.9	1.60		
finviz	vgr	-0.61%	18.00			296,568			18.11	19.08	14.69	75.00m	22.92	1.36b		1.60	0.79	
fool	vgr	-0.77%	$17.97	$18.24	-0.14	272,214	$18.25	$17.92	$18.11	$19.81	$15.37		24.10	$1.35b	11.40%	1.60		
foxbusiness	vgr		$18.00		-0.11	300,574			$18.11									
google-finance	vgr	(-0.61%)	18.00	18.24	-0.11	296,568.00	18.25	17.92		19.81	15.37	75.00m	22.69	1.35b	8.89	0.40	0.79	
howthemarketworks	vgr	-0.607%	18	18.24	-0.11	296,568	18.25	17.92	18.11									
hpcwire	vgr	-0.6074%	18.00 usd	18.24	-0.1100	300,574	18.25	17.92	18.11	20.80	15.37	74,997,348						
insidestocks	vgr	-0.61%	18.00	18.24	-0.11	296568	18.25	17.92										
investopedia	vgr	-0.61 %	$18.00	18.24	-0.11				18.11									
investorguide	vgr	-0.61%	18.00	18.24	-0.11		18.25	17.92		20.80	15.37		22.33	1.350b			0.811	
marketintellisearch	vgr	-0.61 %	$18.00	$18.24	-0.11	287.10k	$18.25	$17.92	$18.11			75.00m	22.92	1.36b	8.83 %		0.79	
marketwatch	vgr	-0.61%	$18.00	open: 18.24	-0.11	4,006	$18.25	$17.92	$18.11	$19.81	$15.37		24.18	$1.34b	8.89%	0.40	0.74	
minyanville	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
msn-money	vgr	-0.61%	18.00	18.24	-0.11	296,568	18.25	17.92	18.11	19.81	15.37	75.00 mil	21.95	1.36 bil	8.83%	1.60	0.79	
nasdaq-com	vgr	0.61%	$ 18		0.11	296,568	$ 18.25	$ 17.92	$ 18.11	$ 20.80	$ 15.37	74,997,000	24.31	$ 1,349,946,000	8.83 %	$1.600000	$ 0.74	
optimum	vgr	-0.61%	18.00 ( 4:03 pm edt)	18.24	-0.11	296,568	18.25	17.92	18.11	20.80	15.37	75.00m	24.3	1.3b	8.89	1.60	0.74	
paidcontent	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
pc-quote	vgr	-0.61%	18.0	18.24	-0.11	300,574	18.25	17.92	18.11	19.81	15.37	75,455,317	22.08537	1,358,196,000		0.4		
personal-wealth-biz	vgr	-0.61%	18.00	18.24	-0.11	300,574	18.25	17.92	18.11	20.80	15.37		22.33		8.73	1.581	0.811	
predictwallstreet	vgr	-0.61%	18.00		-0.11	296,568												
raymond-james	vgr	-0.61	18.00	18.24	-0.11	296,568	18.25	17.92	18.11	19.80	15.37		22.31				0.81	
renewable-energy-world	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
screamingmedia	vgr	-0.61%	$	open: 18.24	-0.11	4,006	$18.25	$17.92	$18.11	$19.81	$15.37		24.18	$1.34b	8.89%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-0.61%	last trade: 18.00		change: -0.110								p/e ratio: 22.33					
smartmoney	vgr	(-0.61%)	18.00	$18.24	-0.11	296,568	$18.25	$17.92	$18.11	$19.81	$15.37			1,358,200	8.83%	$0.40		
stocknod	vgr	-0.6074%	18.00 usd	18.24	-0.1100	296,568	18.25	17.92	18.11	20.80	15.37	74,997,348						
stockpickr	vgr	-0.61%	$18.00 -0.11 | -0.61%	18.24	-0.11	296.57k	18.25	17.92	18.11	19.81	15.37							
stocksmart	vgr	.0 %	$19.03	17.31	0	14,217	19.21	19.01										
stocktwits	vgr	-0.72%	17.98		-0.13													
streetinsider-com	vgr	0.61%	18.00	$18.24	-0.11	296,568	$18.25	$17.92	$18.11	$20.80	$15.37		24.32				$0.74	
thecramerreport	vgr		18.00	18.24	-0.11	300574	18.25	17.92										
thestree	vgr	-0.61%	$18.0	18.24	-0.11	296568	18.25	17.92	18.11	-19.81	15.37	7.4997348e7		1.339452635e9				
tickerspy	vgr	-0.61%	$18.00	18.24	-0.11	296,568	18.25	17.92	18.11	19.81	15.37		22.1	1.3b	8.83%	$0.40		
tmx-quotemedia	vgr	-0.61%	18.000	18.240	-0.110	300,574	18.250	17.920	18.110	20.800	15.370	74,997,348	24.50	1,349,952,264	8.835	0.400 usd	0.74	
updown	vgr	-0.61%	$18.00	$18.24	-$0.11	296,168	$18.25	$17.92	$18.11	$20.80	$15.37	74.99b	21.63	$1.35b				
wallstreetsurvivor	vgr	-0.61%	18.00	18.24	-0.11	296,568	18.25	17.92		19.81	15.37		24.50	$1b	8.80%	1.56 -	0.71	
yahoo-finance	vgr	0.61%	18.00	18.24	0.11	300,574	18.25	17.92	18.11	20.80	15.37		22.19	1.35b	9.00%	1.60	0.81	
ycharts-com	vgr	-0.72%	17.98		-0.13					20.80	15.37		21.93	1.35b	9.07%		0.82	
zacks	vgr	(-0.61%)	18.00		-0.11	vol.  296,568	18.25	17.92		19.81	15.37		25.15	1.36 b	8.83	1.60	.72	
advfn	jec	1.28	43.67	43.67	0.55	864883	43.96	43.47										
barchart	jec	+1.28%	43.67	43.67	+0.55	864,883	43.96	43.47	43.12	55.73	34.39		17.72	$5.52 b			+1.91	
barrons	jec	1.28%	43.67	43.67	+0.55	861,516	43.96	43.47				125.79 million		$5.46 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	1.276%	43.670	43.670	0.550	864,883	43.960	43.470		55.73	34.39	126.811mil	17.680	5,537.846mil			2.470	
boston-com	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
bostonmerchant	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
business-insider	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
chron	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
cio-com	jec	+1.28%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225	22.86	6b				
cnn-money	jec	+1.28%	43.67	43.65	+0.55	861,516	43.96	43.47	43.12				22.9	$5.5b				
easystockalterts	jec	1.26%	43.67	43.67	+0.55	864883	43.96	43.47	43.12	55.73	34.39		22.86				1.91	
eresearch-fidelity-com	jec	1.28%	43.6700	43.6700	0.5500	864,883	43.9600	43.4700	43.1200	55.7258	34.3900	126,811,000	22.58	$5.47b				
finance-abc7-com	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
financial-content	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
finapps-forbes-com	jec	1.3%	$43.67	43.67	0.55	864,883	43.96	43.47	43.12	55.72	34.39	127 mil	22.9	6 bil	0.0	0.00	1.91	
finviz	jec	1.28%	43.67			864,883			43.12	55.73	34.39	126.81m	22.86	5.54b			1.91	
fool	jec	+1.28%	$43.67	$43.67	0.55	863,983	$43.96	$43.47	$43.12	$55.73	$34.39		22.50	$5.54b				
foxbusiness	jec		$43.67		+0.55	864,883			$43.12									
google-finance	jec	(1.28%)	43.67	43.67	+0.55	864,883.00	43.96	43.47		55.73	34.39	126.81m	22.86	5.54b			1.91	
howthemarketworks	jec	1.276%	43.67	43.67	0.55	861,516	43.96	43.47	43.12									
hpcwire	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
insidestocks	jec	+1.28%	43.67	43.67	+0.55	861516	43.96	43.47					price earnings ratio: 18.27					
investopedia	jec	+1.28 %	$43.67	43.67	+0.55				43.12									
investorguide	jec	+1.28%	43.67	43.67	+0.55		43.96	43.47		55.73	34.39		22.54	5.538b			1.913	
marketintellisearch	jec	1.28 %	$43.67	$43.67	0.55	868.20k	$43.96	$43.47	$43.12			126.81m	22.58	5.47b	0.0 %		1.91	
marketwatch	jec	+1.28%	$43.69	open: 43.67	+0.55	3,888	$43.96	$43.47	$43.12	$55.73	$34.39		22.97	$5.46b			1.90	
minyanville	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
msn-money	jec	+1.28%	43.67	43.67	+0.55	864,883	43.96	43.47	43.12	55.73	34.39	126.81 mil	22.86	5.47 bil			1.91	
nasdaq-com	jec	1.28%	$ 43.67		0.55	864,883	$ 43.96	$ 43.47	$ 43.12	$ 55.7258	$ 34.39	126,811,000	22.86	$ 5,537,836,370			$ 1.91	
optimum	jec	+1.28%	43.67 ( 4:15 pm edt)	43.67	+0.55	864,883	43.96	43.47	43.12	55.73	34.39	126.81m	22.9	5.5b			1.91	
paidcontent	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
pc-quote	jec	1.28%	43.67	43.67	0.55	864,883	43.96	43.47	43.12	55.73	34.39	125,213,884	22.57592	5,468,090,000				
personal-wealth-biz	jec	+1.28%	43.67	43.67		864,883	43.96	43.47	43.12	55.73	34.39		22.54			0.00	1.913	
predictwallstreet	jec	+1.28%	43.67		+0.55	864,883												
raymond-james	jec	1.28	43.67	43.67	0.55	864,883	43.96	43.47	43.12	53.18	34.39		22.51				1.94	
renewable-energy-world	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
screamingmedia	jec	+1.28%	$	open: 43.67	+0.55	3,888	$43.96	$43.47	$43.12	$55.73	$34.39		22.97	$5.46b			1.90	
scroli	jec	1.28%	jec 43.67	43.67	0.55	774,793	43.96	43.47	43.12	55.73	34.39		22.86				1.91	
simple-stock-quotes	jec	+1.28%	last trade: 43.67		change: 0.550								p/e ratio: 22.54					
smartmoney	jec	(1.28%)	43.67	$43.67	0.55	864,883	$43.96	$43.47	$43.12	$55.73	$34.39			5,468,100	0.00%	$0.00		
stocknod	jec	+1.276%	43.67 usd	43.67	+0.5500	864,883	43.96	43.47	43.12	55.73	34.39	126,811,225						
stockpickr	jec	1.28%	$43.67 0.55 | 1.28%	43.67	0.55	863.98k	43.96	43.47	43.12	55.73	34.39							
stocksmart	jec	.0 %	$44.045	45.82	0	124,556	45.88	43.99										
stocktwits	jec	1.21%	43.64		+0.52													
streetinsider-com	jec	1.28%	43.67	$43.67	+0.55	864,883	$43.96	$43.47	$43.12	$55.73	$34.39		22.86				$1.91	
thecramerreport	jec		43.67	43.67	+0.55	864883	43.96	43.47										
thestree	jec	1.28%	$43.67	43.67	0.55	863983	43.96	43.47	43.12	-55.73	34.39	1.26811225e8		5.459223236e9				
tickerspy	jec	1.28%	$43.67	43.67	+0.55	864,883	43.96	43.47	43.12	55.73	34.39		22.6	5.4b	0.00%	$0.00		
tmx-quotemedia	jec	1.28%	43.670	43.670	0.550	864,883	43.960	43.470	43.120	55.726	34.390	126,811,225	22.60	5,537,846,196			1.91	
updown	jec	1.28%	$43.67	$43.67	$0.55	860,876	$43.96	$43.47	$43.12	$55.73	$34.39	126.81b	22.24	$5.46b				
wallstreetsurvivor	jec	1.28%	43.67	43.67	0.55	861,516	43.96	43.47		55.73	34.39		22.60	$5b			1.96	
yahoo-finance	jec	1.28%	43.67	43.67	0.55	864,883	43.96	43.47	43.12	55.73	34.39		22.83	5.54b			1.91	
ycharts-com	jec	+1.21%	43.64		+0.52					55.73	34.39		22.85	5.52b	0.00%		1.91	
zacks	jec	(1.28%)	43.67		0.55	vol.  864,883	43.96	43.47		55.73	34.39		17.75	5.47 b	0.00	0.00	2.43	
advfn	asca	0.63	24.0	24.09	0.15	424004	24.5	23.91										
barchart	asca	+0.63%	24.00	23.96	+0.15	424,004	24.50	23.91	23.85	24.50	13.13		25.44	$1.40 b	1.76%	$0.42	+0.32	
barrons	asca	0.63%	24.00	24.09	+0.15	422,514	24.50	23.91				58.82 million		$770.43 million	1.75%	$0.1		
bloomberg	asca	0.629%	24.000	24.090	0.150	424,004	24.500	23.910		24.50	13.44	32.222mil	26.087	773.340mil	1.751	0.105 regular cash	0.920	
boston-com	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
bostonmerchant	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
business-insider	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
chron	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
cio-com	asca	+0.63%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488	72.73	773m	1.8	0.42		
cnn-money	asca	+0.63%	24.00	24.09	+0.15	422,514	24.50	23.91	23.85				72.7	$773.3m	1.75%			
easystockalterts	asca	0.62%	24.00	24.09	+0.15	424004	24.50	23.91	23.85	24.04	13.44		72.73				0.33	
eresearch-fidelity-com	asca	0.63%	24.0000	24.0900	0.1500	424,004	24.5000	23.9100	23.8500	24.0400	13.4400	32,222,000	74.53	$768.49m	1.76%	$0.105000		
finance-abc7-com	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
finance-abc7chicago-com	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
financial-content	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
finapps-forbes-com	asca	0.6%	$24.00	24.09	0.15	422,514	24.50	23.91	23.85	24.04	13.44	32 mil	75.0	773 mil	1.8	0.42	0.32	
finviz	asca	0.63%	24.00			422,514			23.85	24.04	13.13	32.22m	75.00	773.28m		0.42	0.32	
fool	asca	+0.63%	$24.00	$24.09	0.15	422,514	$24.50	$23.91	$23.85	$24.04	$13.44		72.50	$773.34m	2.60%	0.42		
foxbusiness	asca		$24.00		+0.15	424,004			$23.85									
google-finance	asca	(0.63%)	24.00	24.09	+0.15	422,514.00	24.50	23.91		24.50	13.44	32.22m	74.64	773.34m	1.75	0.10	0.32	
howthemarketworks	asca	0.629%	24	24.09	0.15	419,478	24.5	23.91	23.85									
hpcwire	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
insidestocks	asca	+0.63%	24.00	23.96	+0.15	424004	24.50	23.91					price earnings ratio: 25.53					
investopedia	asca	+0.63 %	$24.00	24.09	+0.15				23.85									
investorguide	asca	+0.63%	24.00	24.00	+0.15		24.50	23.91		23.46	13.44		69.33	773.3m			0.344	
marketintellisearch	asca	0.63 %	$24.00	$24.00	0.15	410.40k	$24.50	$23.91	$23.85			32.22m	74.53	0.77b	1.76 %		0.32	
marketwatch	asca	+0.63%	$24.00	open: 24.09	+0.15	11,494	$24.50	$23.91	$23.85	$24.50	$13.44		72.29	$770.43m	1.75%	0.11	0.33	
minyanville	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
msn-money	asca	+0.63%	24.00	24.09	+0.15	422,514	24.50	23.91	23.85	24.04	13.44	32.22 mil	70.59	768.51 mil	1.76%	0.42	0.32	
nasdaq-com	asca	0.63%	$ 24	$ 24.09	0.15	424,004	$ 24.50	$ 23.91	$ 23.85	$ 24.04	$ 13.44	32,222,000	75	$ 773,328,000	1.76 %	$0.420000	$ 0.32	
optimum	asca	+0.63%	24.00 ( 4:30 pm edt)	24.09	+0.15	422,514	24.50	23.91	23.85	24.04	13.44	32.22m	72.7	773.3m	1.75	0.42	0.33	
paidcontent	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
pc-quote	asca	0.63%	24.0	24.09	0.15	424,004	24.5	23.91	23.85	24.04	13.44	32,020,613	70.14706	768,495,000		0.105		
personal-wealth-biz	asca	+0.63%	24.00	24.00		424,004	24.50	23.91	23.85	23.46	13.44		69.33		1.76	0.42	0.344	
predictwallstreet	asca	+0.63%	24.00		+0.15	422,514												
raymond-james	asca	0.63	24.00	24.09	0.15	422,514	24.50	23.91	23.85	24.04	13.44		72.73				0.33	
renewable-energy-world	asca	+0.6289%	24.00 usd	24.09	+0.1500	422,514	24.50	23.91	23.85	24.04	13.44	32,222,488						
screamingmedia	asca	+0.63%	$	open: 24.09	+0.15	11,494	$24.50	$23.91	$23.85	$24.50	$13.44		72.29	$770.43m	1.75%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	+0.63%	last trade: 24.00		change: 0.150								p/e ratio: 69.33					
smartmoney	asca	(0.63%)	24.00	$24.09	0.15	424,004	$24.50	$23.91	$23.85	$24.04	$13.44			768,500	1.76%	$0.11		
stocknod	asca	+0.6289%	24.00 usd	24.09	+0.1500	424,004	24.50	23.91	23.85	24.04	13.44	32,222,488						
stockpickr	asca	0.63%	$24.00 0.15 | 0.63%	24.09	0.15	422.51k	24.50	23.91	23.85	24.04	13.44							
stocksmart	asca	.0 %	$22.04	15.76	0	59,891	22.84	22.025										
stocktwits	asca	0.59%	23.99		+0.14													
streetinsider-com	asca	0.63%	24.00	$24.09	+0.15	424,004	$24.50	$23.91	$23.85	$24.04	$13.44		72.73				$0.33	
thecramerreport	asca		24.00	24.00	+0.15	424004	24.50	23.91										
thestree	asca	0.63%	$24.0	24.09	0.15	422514	24.5	23.91	23.85	-24.04	13.44	3.2222488e7		7.70439688e8				
tickerspy	asca	0.63%	$24.00	24.09	+0.15	422,514	24.50	23.91	23.85	24.04	13.44		70.1	1.3b	1.76%	$0.10		
tmx-quotemedia	asca	0.63%	24.000	24.090	0.150	424,004	24.500	23.910	23.850	24.500	13.440	32,222,488	72.30	773,339,712	1.750	0.105 usd	0.33	
updown	asca	0.63%	$24.00	$24.09	$0.15	412,510	$24.50	$23.91	$23.85	$24.04	$13.44	32.22b	70.05	$769m				
wallstreetsurvivor	asca	0.63%	24.00	24.09	0.15	419,478	24.50	23.91		24.04	14.50		72.30	$769m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.63%	24.00	24.00	0.15	424,004	24.50	23.91	23.85	24.50	13.44		69.77	773.33m	1.80%	0.42	0.34	
ycharts-com	asca	+0.59%	23.99		+0.14					24.04	13.44		70.56	1.40b	1.79%		0.34	
zacks	asca	(0.63%)	24.00		0.15	vol.  422,514	24.50	23.91		24.50	13.44		25.37	768.49 m	1.76	0.42	.94	
advfn	roll	1.45	39.16	39.0	0.56	75772	39.46	38.8										
barchart	roll	+1.45%	39.16	39.00	+0.56	75,772	39.46	38.80	38.60	40.78	26.53		23.17	$864.26 m			+1.57	
barrons	roll	1.45%	39.16	39.00	+0.56	75,772	39.46	38.80				22.08 million		$848.46 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	1.451%	39.160	39.000	0.560	75,772	39.460	38.800		40.78	26.53	21.924mil	23.733	858.532mil			1.650	
boston-com	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
bostonmerchant	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
business-insider	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
chron	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
cio-com	roll	+1.45%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703	24.78	859m				
cnn-money	roll	+1.45%	39.16	39.00	+0.56	75,772	39.46	38.80	38.60				24.8	$858.5m				
easystockalterts	roll	1.44%	39.16	39.00	+0.56	75772	39.46	38.80	38.60	40.78	26.53		24.78				1.58	
eresearch-fidelity-com	roll	1.45%	39.1600	39.0000	0.5600	75,772	39.4600	38.8000	38.6000	40.7800	26.5300	21,924,000	24.59	$846.27m				
finance-abc7-com	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
financial-content	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
finapps-forbes-com	roll	1.5%	$39.16	39.00	0.56	75,772	39.46	38.80	38.60	40.78	26.53	22 mil	24.9	859 mil	0.0	0.00	1.57	
finviz	roll	1.45%	39.16			75,772			38.60	40.78	26.53	21.92m	24.43	846.11m			1.58	
fool	roll	+1.45%	$39.16	$39.00	0.56	71,351	$39.46	$38.80	$38.60	$40.78	$26.53		24.50	$858.53m				
foxbusiness	roll		$39.16		+0.56	76,785			$38.60									
google-finance	roll	(1.45%)	39.16	39.00	+0.56	75,772.00	39.46	38.80		40.78	26.53	21.92m	24.80	858.53m			1.58	
howthemarketworks	roll	1.451%	39.16	39	0.56	73,851	39.46	38.8	38.6									
hpcwire	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
insidestocks	roll	+1.45%	39.16	39.00	+0.56	75772	39.46	38.80					price earnings ratio: 23.31					
investopedia	roll	+1.45 %	$39.16	39.00	+0.56				38.60									
investorguide	roll	+1.45%	39.16	39.08	+0.56		39.46	38.80		40.78	26.53		24.43	858.5m			1.58	
marketintellisearch	roll	1.45 %	$39.16	$39.08	0.56	70.50k	$39.46	$38.85	$38.60			21.92m	24.43	0.85b	0.0 %		1.58	
marketwatch	roll	+1.45%	$39.16	open: 39.00	+0.56	4,421	$39.46	$38.80	$38.60	$40.78	$26.53		25.18	$848.46m			1.55	
minyanville	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
msn-money	roll	+1.45%	39.16	39.00	+0.56	75,772	39.46	38.80	38.60	40.78	26.53	21.92 mil	24.78	846.25 mil			1.58	
nasdaq-com	roll	1.45%	$ 39.16	$ 39	0.56	75,772	$ 39.46	$ 38.80	$ 38.60	$ 40.78	$ 26.53	21,924,000	24.94	$ 858,543,840			$ 1.57	
optimum	roll	+1.45%	39.16 ( 4:30 pm edt)	39.00	+0.56	75,772	39.46	38.80	38.60	40.78	26.53	21.92m	24.8	858.5m			1.58	
paidcontent	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
pc-quote	roll	1.45%	39.16	39.0	0.56	75,772	39.46	38.8	38.6	40.78	26.53	21,610,480	24.43038	846,266,000				
personal-wealth-biz	roll	+1.45%	39.16	39.08		76,785	39.46	38.80	38.60	40.78	26.53		24.43			0.00	1.58	
predictwallstreet	roll	+1.45%	39.16		+0.56	75,772												
raymond-james	roll	1.45	39.16	39.00	0.56	75,772	39.46	38.80	38.60	40.78	26.53		24.32				1.61	
renewable-energy-world	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
screamingmedia	roll	+1.45%	$	open: 39.00	+0.56	4,421	$39.46	$38.80	$38.60	$40.78	$26.53		25.18	$848.46m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+1.45%	last trade: 39.16		change: 0.560								p/e ratio: 24.43					
smartmoney	roll	(1.45%)	39.16	$39.00	0.56	75,772	$39.46	$38.80	$38.60	$40.78	$26.53			846,300	0.00%	$0.00		
stocknod	roll	+1.451%	39.16 usd	39.00	+0.5600	75,772	39.46	38.80	38.60	40.34	26.53	21,923,703						
stockpickr	roll	1.45%	$39.16 0.56 | 1.45%	39.00	0.56	75.77k	39.46	38.80	38.60	40.78	26.53							
stocksmart	roll	.0 %	$38.66	38.31	0	14,917	39.94	38.57										
stocktwits	roll	1.45%	39.16		+0.56													
streetinsider-com	roll	1.45%	39.16	$39.00	+0.56	75,772	$39.46	$38.80	$38.60	$40.78	$26.53		24.78				$1.58	
thecramerreport	roll		39.16	39.08	+0.56	75772	39.46	38.80										
thestree	roll	1.45%	$39.16	39.0	0.56	75772	39.46	38.8	38.6	-40.78	26.53	2.1923703e7		8.48447306e8				
tickerspy	roll	1.45%	$39.16	39.00	+0.56	75,772	39.46	38.80	38.60	40.78	26.53		24.4	852.7m	0.00%	$0.00		
tmx-quotemedia	roll	1.45%	39.160	39.000	0.560	76,785	39.460	38.800	38.600	40.780	26.530	21,923,703	24.40	858,532,209			1.58	
updown	roll	1.45%	$39.16	$39.00	$0.56	71,351	$39.46	$38.80	$38.60	$40.78	$26.53	21.92b	23.98	$846m			1.61	
wallstreetsurvivor	roll	1.45%	39.16	39.00	0.56	73,851	39.46	38.80		40.78	28.38		24.40	$846m			1.58	
yahoo-finance	roll	1.45%	39.16	39.08	0.56	75,772	39.46	38.80	38.60	40.78	26.53		24.78	858.50m			1.58	
ycharts-com	roll	+1.45%	39.16		+0.56					40.78	26.53		24.78	864.26m	0.00%		1.58	
zacks	roll	(1.45%)	39.16		0.56	vol.  75,772	39.46	38.80		40.78	26.53		23.11	846.27 m	0.00	0.00	1.67	
advfn	tecua	1.18	10.3	10.33	0.12	24502	10.38	10.1										
barchart	tecua	+1.18%	10.30	10.33	+0.12	24,774	10.38	10.10	10.18	14.21	8.44		0.00	$190.34 m			-1.26	
barrons	tecua	1.18%	10.30	10.33	+0.12	23,648	10.38	10.10				18.48 million		$189.44 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	1.179%	10.300	10.330	0.120	24,502	10.380	10.100		14.21	8.44	13.402mil		188.818mil			-0.860	
boston-com	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
bostonmerchant	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
business-insider	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
chron	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
cio-com	tecua	+1.18%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938		138m				
cnn-money	tecua	+1.18%	10.30	10.33	+0.12	23,648	10.38	10.10	10.18				nm	$138.0m				
easystockalterts	tecua	1.16%	10.30	10.33	+0.12	24502	10.38	10.10	10.18	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	1.18%	10.3000	10.3300	0.1200	24,502	10.3800	10.1000	10.1800	14.2100	8.4400	13,402,000	nm	$136.43m				
finance-abc7-com	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
financial-content	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	1.2%	$10.30	10.33	0.12	23,648	10.38	10.10	10.18	14.21	8.44	13 mil		138 mil	0.0	0.00		
finviz	tecua	1.18%	10.30			23,648			10.18	14.21	8.44	18.48m		190.34m			-1.38	
fool	tecua	+1.18%	$10.30	$10.33	0.12	23,648	$10.38	$10.10	$10.18	$14.21	$8.44		0.00	$190.34m				
foxbusiness	tecua		$10.30		+0.12	24,502			$10.18									
google-finance	tecua	(1.18%)	10.30	10.33	+0.12	23,648.00	10.38	10.10		14.21	8.44	18.48m		190.34m			-1.38	
howthemarketworks	tecua	1.179%	10.3	10.33	0.12	22,057	10.38	10.1	10.18									
hpcwire	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
insidestocks	tecua	+1.18%	10.30	10.33	+0.12	23600	10.38	10.10										
investopedia	tecua	+1.18 %	$10.30	10.33	+0.12				10.18									
investorguide	tecua	+1.18%	10.30	10.33	+0.12		10.38	10.10		14.21	8.44			190.3m			-1.261	
marketintellisearch	tecua	1.18 %	$10.30	$10.33	0.12	16.00k	$10.38	$10.10	$10.18			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+1.18%	$10.30	open: 10.33	+0.12	3,613	$10.38	$10.10	$10.18	$14.21	$8.44			$189.44m				
minyanville	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
msn-money	tecua	+1.18%	10.30	10.33	+0.12	23,648	10.38	10.10	10.18	14.21	8.44	18.48 mil	-8.05	187.77 mil			-1.26	
nasdaq-com	tecua	1.18%	$ 10.30	$ 10.33	0.12	24,502	$ 10.38	$ 10.10	$ 10.18	$ 14.21	$ 8.44	13,402,000		$ 138,040,600	12.57 %	$1.280000	$ -1.26	
optimum	tecua	+1.18%	10.30 ( 4:30 pm edt)	10.33	+0.12	23,648	10.38	10.10	10.18	14.21	8.44	13.40m		138.0m			-1.37	
paidcontent	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
pc-quote	tecua	1.18%	10.3	10.33	0.12	24,502	10.38	10.1	10.18	14.21	8.44	13,245,864	-7.95312	136,432,000				
personal-wealth-biz	tecua	+1.18%	10.30	10.33		24,502	10.38	10.10	10.18	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+1.18%	10.29		+0.12	23,648												
raymond-james	tecua	1.18	10.30	10.33	0.12	23,648	10.38	10.10	10.18	14.21	8.44						-1.37	
renewable-energy-world	tecua	+1.179%	10.30 usd	10.33	+0.1200	23,648	10.38	10.10	10.18	14.21	8.440	13,401,938						
screamingmedia	tecua	+1.18%	$	open: 10.33	+0.12	3,613	$10.38	$10.10	$10.18	$14.21	$8.44			$189.44m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+1.18%	last trade: 10.30		change: 0.120													
smartmoney	tecua	(1.18%)	10.30	$10.33	0.12	24,502	$10.38	$10.10	$10.18	$14.21	$8.44			136,200	0.00%	$0.32		
stocknod	tecua	+1.179%	10.30 usd	10.33	+0.1200	24,502	10.38	10.10	10.18	14.21	8.440	13,401,938						
stockpickr	tecua	1.18%	$10.30 0.12 | 1.18%	10.33	0.12	23.65k	10.38	10.10	10.18	14.21	8.44							
stocksmart	tecua	.0 %	$9.98	13.15	0	6,706	10.21	9.83										
stocktwits	tecua	1.38%	10.32		+0.14													
streetinsider-com	tecua	1.18%	10.30	$10.33	+0.12	23,648	$10.38	$10.10	$10.18	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.30	10.33	+0.12	24502	10.38	10.10										
thestree	tecua	1.18%	$10.3	10.33	0.12	23648	10.38	10.1	10.18	-14.21	8.44	1.8479684e7		1.38308e8				
tickerspy	tecua	1.18%	$10.30	10.33	+0.12	24,502	10.38	10.10	10.18	14.21	8.44		-8.0	187.7m	0.00%	$0.00		
tmx-quotemedia	tecua	1.18%	10.300	10.330	0.120	24,502	10.380	10.100	10.180	14.210	8.440	18,479,684		190,340,745			-1.24	
updown	tecua	1.18%	$10.30	$10.33	$0.12	20,889	$10.38	$10.10	$10.18	$14.21	$8.44	18.48b		$188m				
wallstreetsurvivor	tecua	1.18%	10.30	10.33	0.12	22,057	10.38	10.10		14.21	8.44			$136m			-3.07	
yahoo-finance	tecua	1.18%	10.30	10.33	0.12	24,502	10.38	10.10	10.18	14.21	8.44			190.33m			-1.26	
ycharts-com	tecua	+1.38%	10.32		+0.14					14.21	8.44			190.71m	0.00%		-1.26	
zacks	tecua	(1.18%)	10.30		0.12	vol.  23,648	10.38	10.10		14.21	8.44			188.13 m	0.00	0.00	-.75	
advfn	acet	2.41	6.81	6.75	0.16	108125	6.83	6.7										
barchart	acet	+2.41%	6.81	6.75	+0.16	108,125	6.83	6.70	6.65	9.34	5.18		13.08	$181.28 m	3.06%	$0.20	+0.37	
barrons	acet	2.41%	6.81	6.75	+0.16	108,125	6.83	6.70				25.22 million		$174.10 million	2.94%	$0.1		
bloomberg	acet	2.406%	6.810	6.750	0.160	108,125	6.830	6.700		9.47	5.31	26.620mil	13.620	181.280mil	2.941	0.100 regular cash	0.500	
boston-com	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
bostonmerchant	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
business-insider	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
chron	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
cio-com	acet	+2.41%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606	18.41	181m	3	0.2		
cnn-money	acet	+2.41%	6.81	6.75	+0.16	106,894	6.83	6.70	6.65				18.4	$181.3m	2.94%			
easystockalterts	acet	2.37%	6.81	6.75	+0.16	108125	6.83	6.70	6.65	9.47	5.31		18.41				0.37	
eresearch-fidelity-com	acet	2.41%	6.8100	6.7500	0.1600	108,125	6.8300	6.7000	6.6500	9.4700	5.3100	26,620,000	17.97	$177.02m	3.01%	$0.100000		
finance-abc7-com	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
financial-content	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
finapps-forbes-com	acet	2.4%	$6.81	6.75	0.16	108,125	6.83	6.70	6.65	9.47	5.31	27 mil		181 mil	2.9	0.20		
finviz	acet	2.41%	6.81			106,894			6.65	9.34	5.18	26.62m	18.41	181.28m		0.20	0.37	
fool	acet	+2.41%	$6.81	$6.75	0.16	104,602	$6.83	$6.70	$6.65	$9.47	$5.31		17.70	$181.28m	3.90%	0.20		
foxbusiness	acet		$6.81		+0.16	108,125			$6.65									
google-finance	acet	(2.41%)	6.81	6.75	+0.16	108,125.00	6.83	6.70		9.47	5.31	26.62m	18.28	181.28m	2.94	0.10	0.37	
howthemarketworks	acet	2.406%	6.81	6.75	0.16	104,602	6.83	6.7	6.65									
hpcwire	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
insidestocks	acet	+2.41%	6.81	6.75	+0.16	108100	6.83	6.70										
investopedia	acet	+2.41 %	$6.81	6.75	+0.16				6.65									
investorguide	acet	+2.41%	6.81	6.74	+0.16		6.83	6.70		9.47	5.31		17.64	181.3m			0.377	
marketintellisearch	acet	2.41 %	$6.81	$6.74	0.16	103.20k	$6.83	$6.70	$6.65			26.62m	17.97	0.18b	3.01 %		0.37	
marketwatch	acet	+2.41%	$6.81	open: 6.75	+0.16	3,223	$6.83	$6.70	$6.65	$9.47	$5.31		18.69	$174.10m	2.94%	0.10	0.36	
minyanville	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
msn-money	acet	+2.41%	6.81	6.75	+0.16	108,125	6.83	6.70	6.65	9.47	5.31	26.62 mil	17.92	177.02 mil	3.01%	0.20	0.37	
nasdaq-com	acet	2.41%	$ 6.81	$ 6.75	0.16	108,125	$ 6.83	$ 6.70	$ 6.65	$ 9.47	$ 5.31	26,620,000	18.41	$ 181,282,200	3.01 %	$0.200000	$ 0.37	
optimum	acet	+2.41%	6.81 ( 4:30 pm edt)	6.75	+0.16	108,125	6.83	6.70	6.65	9.47	5.31	26.62m	18.4	181.3m	2.94	0.20	0.37	
paidcontent	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
pc-quote	acet	2.41%	6.81	6.75	0.16	108,125	6.83	6.7	6.65	9.47	5.31	25,994,567	17.5	177,023,000		0.1		
personal-wealth-biz	acet	+2.41%	6.81	6.74		108,125	6.83	6.70	6.65	9.47	5.31		17.64		3.01	0.20	0.377	
predictwallstreet	acet	+2.41%	6.81		+0.16	108,125												
raymond-james	acet	2.41	6.81	6.75	0.16	108,125	6.83	6.70	6.65	9.47	5.31		17.92				0.38	
renewable-energy-world	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
screamingmedia	acet	+2.41%	$	open: 6.75	+0.16	3,223	$6.83	$6.70	$6.65	$9.47	$5.31		18.69	$174.10m	2.94%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	+2.41%	last trade: 6.81		change: 0.160								p/e ratio: 17.64					
smartmoney	acet	(2.41%)	6.81	$6.75	0.16	108,125	$6.83	$6.70	$6.65	$9.47	$5.31			177,000	3.01%	$0.10		
stocknod	acet	+2.406%	6.810 usd	6.750	+0.1600	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606						
stockpickr	acet	2.41%	$6.81 0.16 | 2.41%	6.75	0.16	106.89k	6.83	6.70	6.65	9.47	5.31							
stocksmart	acet	.0 %	$6.95	9.06	0	34,418	7.04	6.95										
stocktwits	acet	2.10%	6.79		+0.14													
streetinsider-com	acet	2.41%	6.81	$6.75	+0.16	108,125	$6.83	$6.70	$6.65	$9.47	$5.31		18.41				$0.37	
thecramerreport	acet		6.81	6.74	+0.16	108125	6.83	6.70										
thestree	acet	2.41%	$6.81	6.75	0.16	106894	6.83	6.7	6.65	-9.47	5.31	2.6619606e7		1.74624615e8				
tickerspy	acet	2.41%	$6.81	6.75	+0.16	108,125	6.83	6.70	6.65	9.47	5.31		17.5	177.0m	3.01%	$0.10		
tmx-quotemedia	acet	2.41%	6.810	6.750	0.160	108,125	6.830	6.700	6.650	9.470	5.310	26,619,606	18.00	181,279,517	2.937	0.100 usd	0.37	
updown	acet	2.41%	$6.81	$6.75	$0.16	104,602	$6.83	$6.70	$6.65	$9.47	$5.31	26.62b	17.54	$177m				
wallstreetsurvivor	acet	2.41%	6.81	6.75	0.16	104,602	6.83	6.70		9.47	5.31		18.00	$177m	3.00%	0.20 -	0.26	
yahoo-finance	acet	2.41%	6.81	6.74	0.16	108,125	6.83	6.70	6.65	9.47	5.31		18.06	181.28m	3.00%	0.20	0.38	
ycharts-com	acet	+2.11%	6.79		+0.14					9.47	5.31		18.35	180.75m	2.84%		0.37	
zacks	acet	(2.41%)	6.81		0.16	vol.  108,125	6.83	6.70		9.47	5.31		13.3	177.02 m	3.01	0.20	.5	
advfn	rhi	2.09	27.8	27.55	0.57	1992176	27.895	27.33										
barchart	rhi	+2.09%	27.80	27.55	+0.57	1,992,176	27.90	27.33	27.23	33.94	20.86		47.33	$4.09 b	2.08%	$0.56	+0.57	
barrons	rhi	2.09%	27.80	27.55	+0.57	1.990m	27.895	27.33				144.03 million		$3.96 billion	2.01%	$0.14		
bloomberg	rhi	2.093%	27.800	27.550	0.570	1,992,176	27.895	27.330		34.26	21.16	146.831mil	48.772	4,081.888mil	1.942	0.140 regular cash	0.570	
boston-com	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
bostonmerchant	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
business-insider	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
chron	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
cio-com	rhi	+2.09%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510	48.77	4b	2	0.56		
cnn-money	rhi	+2.09%	27.80	27.55	+0.57	1,992,176	27.90	27.33	27.23				48.8	$4.1b	2.01%			
easystockalterts	rhi	2.07%	27.80	27.55	+0.57	1992176	27.90	27.33	27.23	34.26	21.16		48.77				0.57	
eresearch-fidelity-com	rhi	2.09%	27.8000	27.5500	0.5700	1,992,176	27.8950	27.3300	27.2300	34.2600	21.1600	146,831,000	47.77	$4.00b	2.06%	$0.140000		
finance-abc7-com	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
financial-content	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	2.1%	$27.80	27.55	0.57	1,992,176	27.90	27.33	27.23	34.26	21.16	147 mil	48.8	4 bil	2.0	0.56	0.57	
finviz	rhi	2.09%	27.80			1,992,176			27.23	33.93	20.86	146.83m	48.77	4.08b		0.56	0.57	
fool	rhi	+2.09%	$27.80	$27.55	0.57	1,990,733	$27.90	$27.33	$27.23	$34.26	$21.16		47.30	$4.08b	1.80%	0.56		
foxbusiness	rhi		$27.80		+0.57	1,992,176			$27.23									
google-finance	rhi	(2.09%)	27.80	27.55	+0.57	1.99m	27.90	27.33		34.26	21.16	146.83m	48.53	4.08b	2.01	0.14	0.57	
howthemarketworks	rhi	2.093%	27.8	27.55	0.57	1,989,517	27.895	27.33	27.23									
hpcwire	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
insidestocks	rhi	+2.09%	27.80	27.55	+0.57	1989517	27.90	27.33					price earnings ratio: 48.77					
investopedia	rhi	+2.09 %	$27.80	27.55	+0.57				27.23									
investorguide	rhi	+2.09%	27.80	27.55	+0.57		27.895	27.33		34.26	21.16		47.44	4.082b			0.574	
marketintellisearch	rhi	2.09 %	$27.80	$27.55	0.57	1897.00k	$27.89	$27.33	$27.23			146.83m	47.77	4.00b	2.06 %		0.57	
marketwatch	rhi	+2.09%	$27.64	open: 27.55	+0.57	3,923	$27.90	$27.33	$27.23	$34.26	$21.16		48.75	$3.96b	2.01%	0.14	0.57	
minyanville	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
msn-money	rhi	+2.09%	27.80	27.55	+0.57	1.99 mil	27.90	27.33	27.23	34.26	21.16	146.83 mil	48.77	4 bil	2.06%	0.56	0.57	
nasdaq-com	rhi	2.09%	$ 27.80		0.57	1,992,176	$ 27.895	$ 27.33	$ 27.23	$ 34.26	$ 21.16	146,831,000	48.77	$ 4,081,901,800	2.06 %	$0.560000	$ 0.57	
optimum	rhi	+2.09%	27.80 ( 4:15 pm edt)	27.55	+0.57	1,992,176	27.89	27.33	27.23	34.26	21.16	146.83m	48.8	4.1b	2.01	0.56	0.57	
paidcontent	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
pc-quote	rhi	2.09%	27.8	27.55	0.57	1,992,176	27.895	27.33	27.23	34.26	21.16	143,820,432	47.77193	3,998,208,000		0.14		
personal-wealth-biz	rhi	+2.09%	27.80	27.55		1,992,176	27.895	27.33	27.23	34.26	21.16		47.44		1.98	0.54	0.574	
predictwallstreet	rhi	+2.09%	27.80		+0.57	1,992,176												
raymond-james	rhi	2.09	27.80	27.55	0.57	1,992,176	27.90	27.33	27.23	34.26	21.16		48.77				0.57	
renewable-energy-world	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
screamingmedia	rhi	+2.09%	$	open: 27.55	+0.57	3,923	$27.90	$27.33	$27.23	$34.26	$21.16		48.75	$3.96b	2.01%	0.14	0.57	
scroli	rhi	2.13%	rhi 27.81	27.55	0.58	1,720,768	27.90	27.33	27.23	34.26	21.16		48.55				0.57	
simple-stock-quotes	rhi	+2.09%	last trade: 27.80		change: 0.570								p/e ratio: 47.44					
smartmoney	rhi	(2.09%)	27.80	$27.55	0.57	1,992,176	$27.90	$27.33	$27.23	$34.26	$21.16			3,998,200	2.06%	$0.14		
stocknod	rhi	+2.093%	27.80 usd	27.55	+0.5700	1,992,176	27.89	27.33	27.23	34.26	21.16	146,830,510						
stockpickr	rhi	2.09%	$27.80 0.57 | 2.09%	27.60	0.57	1.99m	27.90	27.33	27.23	34.26	21.16							
stocksmart	rhi	.0 %	$26.755	30.84	0	196,929	27.43	26.73										
stocktwits	rhi	2.11%	27.80		+0.57													
streetinsider-com	rhi	2.09%	27.80	$27.55	+0.57	1,992,176	$27.90	$27.33	$27.23	$34.26	$21.16		48.77				$0.57	
thecramerreport	rhi		27.80	27.55	+0.57	1992176	27.895	27.33										
thestree	rhi	2.09%	$27.8	27.6	0.57	1992176	27.9	27.33	27.23	-34.26	21.16	1.4683051e8		3.96148716e9				
tickerspy	rhi	2.09%	$27.80	27.55	+0.57	1,992,176	27.89	27.33	27.23	34.26	21.16		47.8	3.9b	2.06%	$0.14		
tmx-quotemedia	rhi	2.09%	27.800	27.550	0.570	1,992,176	27.895	27.330	27.230	34.260	21.160	146,830,510	47.80	4,081,888,178	2.014	0.140 usd	0.57	
updown	rhi	2.09%	$27.80	$27.55	$0.57	1,988,117	$27.90	$27.33	$27.23	$34.26	$21.16	146.83b	47.07	$3.99b				
wallstreetsurvivor	rhi	2.09%	27.80	27.55	0.57	1,989,517	27.90	27.33		34.26	21.16		47.80	$4b	2.10%	0.52 -	0.44	
yahoo-finance	rhi	2.09%	27.80	27.55	0.57	1,992,176	27.90	27.33	27.23	34.26	21.16		48.43	4.08b	2.10%	0.56	0.57	
ycharts-com	rhi	+2.11%	27.80		+0.57					34.26	21.16		48.78	4.09b	2.06%		0.57	
zacks	rhi	(2.09%)	27.80		0.57	vol.  1,992,176	27.90	27.33		34.26	21.16		47.77	4.00 b	2.06	0.56	.57	
advfn	nxst	2.66	8.5	8.37	0.22	65722	8.66	8.06										
barchart	nxst	+2.66%	8.50	8.38	+0.22	74,825	8.66	8.06	8.28	9.26	3.64		0.00	$241.83 m			-0.17	
barrons	nxst	2.66%	8.50	8.37	+0.22	65,722	8.66	8.06				28.43 million		$237.85 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	2.657%	8.500	8.370	0.220	65,722	8.660	8.060		9.26	3.64	15.039mil	212.500	241.829mil			0.040	
boston-com	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
bostonmerchant	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
business-insider	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
chron	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
cio-com	nxst	+2.66%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839		128m				
easystockalterts	nxst	2.63%	8.50	8.37	+0.22	65722	8.66	8.06	8.28	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	2.66%	8.5000	8.3700	0.2200	65,722	8.6600	8.0600	8.2800	9.2601	3.6400	28,450,000	nm	$235.57m				
finance-abc7-com	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
financial-content	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	2.7%	$8.50	8.37	0.22	65,722	8.66	8.06	8.28	9.26	3.64	15 mil		128 mil	0.0	0.00	-0.17	
finviz	nxst	2.66%	8.50			65,722			8.28	9.26	3.64	28.45m		241.83m			-0.17	
fool	nxst	+2.66%	$8.50	$8.37	0.22	65,722	$8.66	$8.06	$8.28	$9.26	$3.64		0.00	$241.83m				
foxbusiness	nxst		$8.50		+0.22	66,228			$8.28									
google-finance	nxst	(2.66%)	8.50	8.37	+0.22	65,722.00	8.66	8.06		9.26	3.64	28.45m		241.83m			-0.17	
howthemarketworks	nxst	2.657%	8.5	8.37	0.22	64,675	8.66	8.06	8.28									
hpcwire	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
insidestocks	nxst	+2.66%	8.50	8.38	+0.22	65722	8.66	8.06										
investopedia	nxst	+2.66 %	$8.50	8.37	+0.22				8.28									
investorguide	nxst	+2.66%	8.50	8.37	+0.22		8.66	8.06		9.26	3.64			241.8m			-0.157	
marketintellisearch	nxst	2.66 %	$8.50	$8.37	0.22	39.70k	$8.66	$8.06	$8.28			28.45m	0.00	0.24b	0.0 %		-0.17	
marketwatch	nxst	+2.66%	$8.50	open: 8.37	+0.22	1,453	$8.66	$8.06	$8.28	$9.26	$3.64			$237.85m				
minyanville	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
msn-money	nxst	+2.66%	8.50	8.37	+0.22	65,722	8.66	8.06	8.28	9.26	3.64	28.45 mil	-56.67	235.57 mil			-0.17	
nasdaq-com	nxst	2.66%	$ 8.50	$ 8.37	0.22	65,722	$ 8.66	$ 8.06	$ 8.28	$ 9.2601	$ 3.64	15,039,000		$ 127,831,500			$ -0.17	
optimum	nxst	+2.66%	8.50 ( 4:30 pm edt)	8.37	+0.22	65,722	8.66	8.06	8.28	9.26	3.64	15.04m		127.8m			-0.15	
paidcontent	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
pc-quote	nxst	2.66%	8.5	8.37	0.22	65,722	8.66	8.06	8.28	9.26	3.64	14,649,753	-55.2	124,523,000				
personal-wealth-biz	nxst	+2.66%	8.50	8.37		66,228	8.66	8.06	8.28	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	+2.66%	8.51		+0.22	65,722												
raymond-james	nxst	2.66	8.50	8.37	0.22	65,722	8.66	8.06	8.28	9.26	3.64						-0.16	
renewable-energy-world	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
screamingmedia	nxst	+2.66%	$	open: 8.37	+0.22	947	$8.66	$8.06	$8.28	$9.26	$3.64			$237.85m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	+2.66%	last trade: 8.50		change: 0.220													
smartmoney	nxst	(2.66%)	8.50	$8.37	0.22	65,722	$8.66	$8.06	$8.28	$9.26	$3.64			124,500	0.00%	$0.00		
stocknod	nxst	+2.657%	8.500 usd	8.370	+0.2200	65,722	8.660	8.060	8.280	9.260	3.640	15,038,839						
stockpickr	nxst	2.66%	$8.50 0.22 | 2.66%	8.37	0.22	65.72k	8.66	8.06	8.28	9.26	3.64							
stocksmart	nxst	.0 %	$6.88	5.93	0	1,700	6.95	6.83										
stocktwits	nxst	2.78%	8.51		+0.23													
streetinsider-com	nxst	2.66%	8.50	$8.37	+0.22	65,722	$8.66	$8.06	$8.28	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.50	8.37	+0.22	65722	8.66	8.06										
thestree	nxst	2.66%	$8.5	8.37	0.22	65722	8.66	8.06	8.28	-9.26	3.64	2.8450427e7		1.25724694e8				
tickerspy	nxst	2.66%	$8.50	8.37	+0.22	65,722	8.66	8.06	8.28	9.26	3.64		-55.2	235.5m	0.00%	$0.00		
tmx-quotemedia	nxst	2.66%	8.500	8.370	0.220	66,228	8.660	8.060	8.280	9.260	3.640	28,450,427		241,828,630			-0.15	
updown	nxst	2.66%	$8.50	$8.37	$0.22	64,075	$8.66	$8.06	$8.28	$9.26	$3.64	28.45b		$236m				
wallstreetsurvivor	nxst	2.66%	8.50	8.37	0.22	64,675	8.66	8.06		9.26	3.64			$125m			-0.06	
yahoo-finance	nxst	2.66%	8.50	8.37	0.22	65,722	8.66	8.06	8.28	9.26	3.64			241.82m			-0.16	
ycharts-com	nxst	+2.78%	8.51		+0.23					9.26	3.64			242.11m	0.00%		-0.17	
zacks	nxst	(2.66%)	8.50		0.22	vol.  65,722	8.66	8.06		9.26	3.64			235.57 m	0.00	0.00	-.14	
advfn	hees	2.89	14.61	14.49	0.41	100961	14.91	14.45										
barchart	hees	+2.81%	14.61	14.52	+0.40	100,961	14.91	14.45	14.21	20.40	6.60		0.00	$511.79 m			-0.57	
barrons	hees	2.81%	14.61	14.49	+0.40	100,961	14.91	14.45				34.67 million		$500.20 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	2.815%	14.610	14.490	0.400	100,961	14.910	14.450		20.40	6.60	35.028mil		511.762mil			-0.570	
boston-com	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
bostonmerchant	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
business-insider	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
chron	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
cio-com	hees	+2.81%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170		512m				
cnn-money	hees	+2.81%	14.61	14.49	+0.40	98,475	14.91	14.45	14.21				nm	$511.8m				
easystockalterts	hees	2.76%	14.61	14.49	+0.40	100961	14.91	14.45	14.21	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	2.81%	14.6100	14.4900	0.4000	100,961	14.9100	14.4500	14.2100	20.4000	6.6000	35,028,000	nm	$497.75m				
finance-abc7-com	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
financial-content	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
finapps-forbes-com	hees	2.8%	$14.61	14.49	0.40	100,961	14.91	14.45	14.21	20.40	6.60	35 mil		512 mil	0.0	0.00	-0.57	
finviz	hees	2.81%	14.61			100,961			14.21	20.40	6.60	35.03m		497.78m			-0.57	
fool	hees	+2.81%	$14.61	$14.49	0.40	98,475	$14.91	$14.45	$14.21	$20.40	$6.60		0.00	$511.76m				
foxbusiness	hees		$14.61		+0.40	102,282			$14.21									
google-finance	hees	(2.81%)	14.61	14.49	+0.40	100,961.00	14.91	14.45		20.40	6.60	35.03m		511.76m			-0.57	
howthemarketworks	hees	2.815%	14.61	14.49	0.4	98,475	14.91	14.45	14.21									
hpcwire	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
insidestocks	hees	+2.81%	14.61	14.52	+0.40	100961	14.91	14.45										
investopedia	hees	+2.81 %	$14.61	14.49	+0.40				14.21									
investorguide	hees	+2.81%	14.61	14.45	+0.40		14.91	14.45		20.40	6.60			507.0m			-0.57	
marketintellisearch	hees	2.81 %	$14.61	$14.45	0.40	97.50k	$14.91	$14.49	$14.21			35.03m	0.00	0.50b	0.0 %		-0.57	
marketwatch	hees	+2.81%	$14.61	open: 14.49	+0.40	4,820	$14.91	$14.45	$14.21	$20.40	$6.60			$500.20m				
minyanville	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
msn-money	hees	+2.81%	14.61	14.49	+0.40	100,961	14.91	14.45	14.21	20.40	6.60	35.03 mil	-25.63	497.75 mil			-0.57	
nasdaq-com	hees	2.81%	$ 14.61	$ 14.49	0.40	100,961	$ 14.91	$ 14.45	$ 14.21	$ 20.40	$ 6.60	35,028,000		$ 511,759,080			$ -0.57	
optimum	hees	+2.81%	14.61 ( 4:00 pm edt)	14.49	+0.40	100,961	14.91	14.45	14.21	20.40	6.60	35.03m		511.8m			-0.57	
paidcontent	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
pc-quote	hees	2.81%	14.61	14.49	0.40	100,961	14.91	14.45	14.21	20.40	6.60	34,068,987	-24.92982	497,748,000				
personal-wealth-biz	hees	+2.81%	14.61	14.45		102,282	14.91	14.45	14.21	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	+2.81%	14.61		+0.40	100,961												
raymond-james	hees	2.81	14.61	14.49	0.40	100,961	14.91	14.45	14.21	20.40	6.60						-0.57	
renewable-energy-world	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
screamingmedia	hees	+2.81%	$	open: 14.49	+0.40	4,820	$14.91	$14.45	$14.21	$20.40	$6.60			$500.20m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	+2.81%	last trade: 14.61		change: 0.400													
smartmoney	hees	(2.81%)	14.61	$14.49	0.40	100,961	$14.91	$14.45	$14.21	$20.40	$6.60			497,800	0.00%	$0.00		
stocknod	hees	+2.815%	14.61 usd	14.49	+0.4000	100,961	14.91	14.45	14.21	20.40	6.600	35,028,170						
stockpickr	hees	2.81%	$14.61 0.40 | 2.81%	14.49	0.40	100.96k	14.91	14.45	14.21	20.40	6.60							
stocksmart	hees	.0 %	$13.5	11.85	0	11,683	14.5	13.5										
stocktwits	hees	2.75%	14.60		+0.39													
streetinsider-com	hees	2.81%	14.61	$14.49	+0.40	100,961	$14.91	$14.45	$14.21	$20.40	$6.60						$-0.57	
thecramerreport	hees		14.61	14.45	+0.40	100961	14.91	14.49										
thestree	hees	2.81%	$14.61	14.49	0.4	100961	14.91	14.45	14.21	-20.4	6.6	3.502817e7		5.00027127e8				
tickerspy	hees	2.81%	$14.61	14.49	+0.40	100,961	14.91	14.45	14.21	20.40	6.60		-24.9	497.7m	0.00%	$0.00		
tmx-quotemedia	hees	2.81%	14.610	14.490	0.400	102,282	14.910	14.450	14.210	20.400	6.600	35,028,170		511,761,564			-0.57	
updown	hees	2.81%	$14.61	$14.49	$0.40	96,141	$14.91	$14.45	$14.21	$20.40	$6.60	35.02b		$498m				
wallstreetsurvivor	hees	2.81%	14.61	14.49	0.40	98,475	14.91	14.45		20.40	6.60			$498m			-0.73	
yahoo-finance	hees	2.81%	14.61	14.45	0.40	100,961	14.91	14.45	14.21	20.40	6.60			506.95m			-0.57	
ycharts-com	hees	+2.74%	14.60		+0.39					20.40	6.60			511.44m	0.00%		-0.57	
zacks	hees	(2.81%)	14.61		0.40	vol.  100,961	14.91	14.45		20.40	6.60			497.75 m	0.00	0.00	-.57	
advfn	revu	-2.07	0.2272	0.22	-0.0048	223545	0.234	0.2165										
barchart	revu	-4.35%	0.22	0.22	-0.01	232,760	0.23	0.21	0.23	2.51	0.18		0.00	$11.77 m			-1.09	
barrons	revu	2.07%	0.2272	0.22	-0.0048	223,545	0.234	0.2165				46.87 million		$12.54 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	-2.069%	0.227	0.220	-0.005	223,545	0.234	0.216		2.51	0.18	54.291mil		12.335mil			-0.960	
boston-com	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
bostonmerchant	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
business-insider	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
chron	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
cio-com	revu	-2.07%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177		12m				
cnn-money	revu	-2.07%today&rsquo;s change	0.2272data as of 3:59pm et	0.22	-0.0048	223,545	0.23	0.22	0.23				nm	$12.3m				
easystockalterts	revu	0.00%	0.23	0.22	+0.00	223545	0.23	0.22	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	-2.07%	0.2272	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.5100	0.1761	54,291,000	nm	$12.60m				
finance-abc7-com	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
financial-content	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	-2.1%	$0.23	0.22	-0.00	223,545	0.23	0.22	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	-1.22%	0.23			223,545			0.23	2.51	0.18	54.29m		12.49m			-1.07	
fool	revu	-2.07%	$0.23	$0.22	0.00	223,545	$0.23	$0.22	$0.23	$2.51	$0.18		0.00	$12.33m				
foxbusiness	revu		$0.23		-0.00	223,545			$0.23									
google-finance	revu	(-2.07%)	0.227	0.22	-0.005	223,545.00	0.23	0.22		2.51	0.18	54.29m		12.33m			-1.07	
howthemarketworks	revu	-2.069%	0.2272	0.22	-0.0048	223,545	0.234	0.2165	0.232									
hpcwire	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
insidestocks	revu	-1.22%	0.23	0.22	-0.00	223545	0.23	0.22										
investopedia	revu	-1.22 %	$0.23	0.22	0.00				0.23									
investorguide	revu	-2.07%	0.2272	0.231	-0.0048		0.234	0.2165		2.62	0.18			12.3m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	223.50k	$0.23	$0.22	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	-2.07%	$0.23	open: 0.22	-0.0048	223,545	$0.23	$0.22	$0.23	$2.51	$0.18			$12.54m				
minyanville	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
msn-money	revu	-2.07%	0.23	0.22	0.00	223,545	0.23	0.22	0.23	2.51	0.18	54.29 mil	-0.23	12.6 mil			-1.10	
nasdaq-com	revu	2.07%	$ 0.2272	$ 0.22	0.0048	223,545	$ 0.234	$ 0.2165	$ 0.232	$ 2.51	$ 0.1761	53,520,000		$ 12,159,744			$ -1.09	
optimum	revu	-2.07%	0.23 ( 4:30 pm edt)	0.22	-0.00	223,545	0.23	0.22	0.23	2.51	0.18	54.29m		12.3m			-1.06	
paidcontent	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.2272	0.22	-0.00	223,545	0.234	0.2165	0.232	2.51	0.18	55,437,940	-0.23434	12,596,000				
personal-wealth-biz	revu	-2.07%	0.2272	0.231	-0.0048	223,545	0.234	0.2165	0.232	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	-2.07%	0.23		0.00	223,545												
raymond-james	revu	-2.07	0.23	0.22	0.00	223,545	0.23	0.22	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
screamingmedia	revu	-2.07%	$	open: 0.22	-0.0048	223,545	$0.23	$0.22	$0.23	$2.51	$0.18			$12.54m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	-2.07%	last trade: 0.23		change: -0.005													
smartmoney	revu	(-2.07%)	0.23	$0.22	-0.00	223,545	$0.23	$0.22	$0.23	$2.51	$0.18			12,500	0.00%	$0.00		
stocknod	revu	-2.069%	0.2272 usd	0.2200	-0.0048	223,545	0.2340	0.2165	0.2320	2.510	0.1761	54,291,177						
stockpickr	revu	-2.07%	$0.23 0.00 | -2.07%	0.22	0.00	223.55k	0.23	0.22	0.23	2.51	0.18							
stocksmart	revu	.0 %	$.206	1.15	0	7	.206	.206										
stocktwits	revu	-1.35%	0.23		-0.00													
streetinsider-com	revu	-0%	0.23	$0.22		223,545	$0.23	$0.22	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2272	0.231	-0.0048	223545	0.234	0.2165										
thestree	revu	-2.07%	$0.23	0.22	0.0	223545	0.23	0.22	0.23	-2.51	0.18	5.4291177e7		1.2486971e7				
tickerspy	revu	-2.07%	$0.23	0.22	-0.00	223,545	0.23	0.22	0.23	2.51	0.18		-0.2	12.5m	0.00%	$0.00		
tmx-quotemedia	revu	-2.07%	0.227	0.220	-0.005	223,545	0.234	0.217	0.232	2.510	0.176	54,291,177		12,334,955			-1.08	
updown	revu	0.00%	$0.23	$0.22	$0.00	223,545	$0.23	$0.22	$0.23	$2.51	$0.18	54.29b		$13m				
wallstreetsurvivor	revu	-2.07%	0.23	0.22	0.00	223,545	0.23	0.22		2.51	0.18			$13m			-1.29	
yahoo-finance	revu	2.07%	0.23	0.23	0.00	223,545	0.23	0.22	0.23	2.51	0.18			12.33m			-1.09	
ycharts-com	revu	-2.20%	0.23		-0.01					2.51	0.18			12.14m	0.00%		-1.01	
zacks	revu		0.23			vol.  223,545	0.23	0.22		2.51	0.18			12.60 m	0.00	0.00	-.93	
advfn	bio	-0.23	121.48	122.36	-0.28	60263	122.385	120.96										
barchart	bio	-0.23%	121.48	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00		18.95	$3.39 b			+6.51	
barrons	bio	0.23%	121.48	122.36	-0.28	60,263	122.38	120.96				28.15 million		$3.40 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-0.230%	121.480	122.360	-0.280	60,263	122.385	120.960		126.98	80.00	22.845mil	18.660	3,385.337mil			6.510	
boston-com	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
bostonmerchant	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
business-insider	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
chron	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
cio-com	bio	-0.23%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116	18.66	3b				
cnn-money	bio	-0.23%today&rsquo;s change	121.48data as of 4:03pm et	122.36	-0.28	60,263	122.39	120.96	121.76				18.7	$2.8b				
easystockalterts	bio	-0.23%	121.48	122.36	-0.28	60263	122.39	120.96	121.76	126.98	80.00		18.66				6.51	
eresearch-fidelity-com	bio	-0.23%	121.4800	122.3600	-0.2800	60,263	122.3850	120.9600	121.7600	126.9800	80.0000	22,845,000	18.70	$2.78b				
finance-abc7-com	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
financial-content	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
finapps-forbes-com	bio	-0.2%	$121.48	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	-0.23%	121.48			60,263			121.76	126.98	85.88	28.00m	18.70	3.41b			6.51	
fool	bio	-0.23%	$121.48	$122.36	-0.28	60,263	$122.39	$120.96	$121.76	$126.98	$80.00		18.70	$3.40b				
foxbusiness	bio		$121.48		-0.28	60,263			$121.76									
google-finance	bio	(-0.23%)	121.48	122.36	-0.28	60,263.00	122.39	120.96		126.98	80.00	28.00m	18.66	3.40b			6.51	
howthemarketworks	bio	-0.23%	121.48	122.36	-0.28	60,263	122.385	120.96	121.76									
hpcwire	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
insidestocks	bio	-0.23%	121.48	122.36	-0.28	60263	122.39	120.96					price earnings ratio: 18.66					
investopedia	bio	-0.23 %	$121.48	122.36	-0.28				121.76									
investorguide	bio	-0.23%	121.48	122.36	-0.28		122.385	120.96		126.98	85.88		18.72	3.402b			6.505	
marketintellisearch	bio	-0.23 %	$121.48	$122.36	-0.28	54.70k	$122.39	$120.96	$121.76			28.00m	18.70	3.41b	0.0 %		6.51	
marketwatch	bio	-0.23%	$121.48	open: 122.36	-0.28	60,263	$122.39	$120.96	$121.76	$126.98	$80.00		18.78	$3.40b			6.47	
minyanville	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
msn-money	bio	-0.23%	121.48	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00	28.00 mil	18.66	3.41 bil			6.51	
nasdaq-com	bio	0.23%	$ 121.48		0.28	60,263	$ 122.385	$ 120.96	$ 121.76	$ 126.98	$ 80	22,845,000	18.66	$ 2,775,210,600			$ 6.51	
optimum	bio	-0.23%	121.48 ( 4:15 pm edt)	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00	22.85m	18.7	2.8b			6.51	
paidcontent	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
pc-quote	bio	-0.23%	121.48	122.36	-0.28	60,263	122.385	120.96	121.76	126.98	80.00	22,897,656	18.70353	2,781,607,000				
personal-wealth-biz	bio	-0.23%	121.48	122.36	-0.28	60,263	122.385	120.96	121.76	126.98	85.88		18.72			0.00	6.505	
predictwallstreet	bio	-0.23%	121.48		-0.28	60,263												
raymond-james	bio	-0.23	121.48	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00		18.38				6.61	
renewable-energy-world	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
screamingmedia	bio	-0.23%	$	open: 122.36	-0.28	60,263	$122.39	$120.96	$121.76	$126.98	$80.00		18.78	$3.40b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-0.23%	last trade: 121.48		change: -0.280								p/e ratio: 18.72					
smartmoney	bio	(-0.23%)	121.48	$122.36	-0.28	60,263	$122.38	$120.96	$121.76	$126.98	$80.00			2,774,300	0.00%	$0.00		
stocknod	bio	-0.2300%	121.48 usd	122.36	-0.2800	60,263	122.39	120.96	121.76	126.98	80.00	22,845,116						
stockpickr	bio	-0.23%	$121.48 -0.28 | -0.23%	122.36	-0.28	60.26k	122.38	120.96	121.76	126.98	80.00							
stocksmart	bio	.0 %	$122.96	104.51	0	6,280	124.27	122.73										
stocktwits	bio	-0.18%	121.54		-0.22													
streetinsider-com	bio	0.23%	121.48	$122.36	-0.28	60,263	$122.39	$120.96	$121.76	$126.98	$80.00		18.66				$6.51	
thecramerreport	bio		121.48	122.36	-0.28	60263	122.385	120.96										
thestree	bio	-0.23%	$121.48	122.36	-0.28	60263	122.38	120.96	121.76	-126.98	80.0	2.8001789e7		2.774310887e9				
tickerspy	bio	-0.23%	$121.48	122.36	-0.28	60,263	122.39	120.96	121.76	126.98	80.00		18.7	3.4b	0.00%	$0.00		
tmx-quotemedia	bio	-0.23%	121.480	122.360	-0.280	60,263	122.385	120.960	121.760	126.980	80.000	28,001,789	18.70	3,401,657,328			6.51	
updown	bio	-0.23%	$121.48	$122.36	-$0.28	60,263	$122.39	$120.96	$121.76	$126.98	$80.00	28.00b	18.40	$3.40b			6.62	
wallstreetsurvivor	bio	-0.23%	121.48	122.36	-0.28	60,263	122.39	120.96		126.98	80.00		18.70	$3b			6.59	
yahoo-finance	bio	0.23%	121.48	122.36	0.28	60,263	122.39	120.96	121.76	126.98	83.71		18.67	3.40b			6.51	
ycharts-com	bio	-0.18%	121.54		-0.22					126.98	80.00		18.36	3.39b	0.00%		6.62	
zacks	bio	(-0.23%)	121.48		-0.28	vol.  60,263	122.39	120.96		126.98			19	3.41 b	0.00	0.00	6.41	
advfn	ntct	0.30	16.87	16.95	0.05	858596	17.02	16.62										
barchart	ntct	+0.30%	16.87	16.95	+0.05	858,596	17.02	16.62	16.82	27.83	13.50		19.04	$712.42 m			+0.87	
barrons	ntct	0.30%	16.87	16.95	+0.05	854,396	17.02	16.62				42.97 million		$729.92 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	0.297%	16.870	16.950	0.050	858,596	17.020	16.620		27.83	13.50	42.586mil	19.170	718.423mil			0.880	
boston-com	ntct	+0.2973%	16.87 usd	16.95	+0.0500	858,596	17.02	16.62	16.82	27.83	13.50	42,585,817						
bostonmerchant	ntct	+0.2973%	16.87 usd	16.95	+0.0500	858,596	17.02	16.62	16.82	27.83	13.50	42,585,817						
business-insider	ntct	+0.2973%	16.87 usd	16.95	+0.0500	858,596	17.02	16.62	16.82	27.83	13.50	42,585,817						
chron	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
cio-com	ntct	+0.30%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817	19.39	718m				
cnn-money	ntct	+0.30%	16.87	16.95	+0.05	854,396	17.02	16.62	16.82				19.4	$718.4m				
easystockalterts	ntct	0.29%	16.87	16.95	+0.05	854396	17.02	16.62	16.82	27.83	13.50		19.39				0.87	
eresearch-fidelity-com	ntct	0.30%	16.8700	16.9500	0.0500	854,396	17.0200	16.6200	16.8200	27.8300	13.5000	42,586,000	19.33	$716.30m				
finance-abc7-com	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
financial-content	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	0.3%	$16.87	16.95	0.05	854,396	17.02	16.62	16.82	27.83	13.50	43 mil	19.4	718 mil	0.0	0.00	0.87	
finviz	ntct	0.30%	16.87			854,396			16.82	27.83	13.50	42.59m	19.33	716.36m			0.87	
fool	ntct	+0.30%	$16.87	$16.95	0.05	854,396	$17.02	$16.62	$16.82	$27.83	$13.50		19.70	$718.42m				
foxbusiness	ntct		$16.87		+0.05	860,322			$16.82									
google-finance	ntct	(0.30%)	16.87	16.95	+0.05	854,396.00	17.02	16.62		27.83	13.50	42.23m	19.48	712.45m			0.87	
howthemarketworks	ntct	0.297%	16.87	16.95	0.05	850,627	17.02	16.62	16.82									
hpcwire	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
insidestocks	ntct	+0.30%	16.87	16.95	+0.05	858596	17.02	16.62					price earnings ratio: 15.92					
investopedia	ntct	+0.30 %	$16.87	16.95	+0.05				16.82									
investorguide	ntct	+0.30%	16.87	16.88	+0.05		17.02	16.62		27.83	12.79		19.33	718.4m			0.87	
marketintellisearch	ntct	0.3 %	$16.87	$16.88	0.05	792.30k	$17.02	$16.62	$16.82			42.59m	19.33	0.72b	0.0 %		0.87	
marketwatch	ntct	+0.30%	$16.82	open: 16.95	+0.05	58,389	$17.02	$16.62	$16.82	$27.83	$13.50		19.60	$729.92m			0.86	
minyanville	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
msn-money	ntct	+0.30%	16.87	16.95	+0.05	854,396	17.02	16.62	16.82	27.83	13.50	42.59 mil	19.39	716.29 mil			0.87	
nasdaq-com	ntct	0.3%	$ 16.87	$ 16.95	0.05	854,396	$ 17.02	$ 16.62	$ 16.82	$ 27.83	$ 13.50	42,586,000	19.39	$ 718,425,820			$ 0.87	
optimum	ntct	+0.30%	16.87 ( 4:30 pm edt)	16.95	+0.05	854,396	17.02	16.62	16.82	27.83	13.50	42.59m	19.4	718.4m			0.87	
paidcontent	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
pc-quote	ntct	0.30%	16.87	16.95	0.05	854,396	17.02	16.62	16.82	27.83	13.50	42,459,781	19.33333	716,297,000				
personal-wealth-biz	ntct	+0.30%	16.87	16.88		860,322	17.02	16.62	16.82	27.83	12.79		19.33			0.00	0.87	
predictwallstreet	ntct	+0.30%	16.87		+0.05	854,396												
raymond-james	ntct	0.30	16.87	16.95	0.05	854,396	17.02	16.62	16.82	27.83	13.50		18.96				0.89	
renewable-energy-world	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
screamingmedia	ntct	+0.30%	$	open: 16.95	+0.05	54,189	$17.02	$16.62	$16.82	$27.83	$13.50		19.60	$729.92m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	+0.30%	last trade: 16.87		change: 0.050								p/e ratio: 19.33					
smartmoney	ntct	(0.30%)	16.87	$16.95	0.05	854,396	$17.02	$16.62	$16.82	$27.83	$13.50			716,300	0.00%	$0.00		
stocknod	ntct	+0.2973%	16.87 usd	16.95	+0.0500	854,396	17.02	16.62	16.82	27.83	13.50	42,585,817						
stockpickr	ntct	0.30%	$16.87 0.05 | 0.30%	16.95	0.05	854.40k	17.02	16.62	16.82	27.83	13.50							
stocksmart	ntct	.0 %	$22.08	23.5	0	35,124	23.14	21.96										
stocktwits	ntct	0.36%	16.88		+0.06													
streetinsider-com	ntct	0.30%	16.87	$16.95	+0.05	854,396	$17.02	$16.62	$16.82	$27.83	$13.50		19.39				$0.87	
thecramerreport	ntct		16.87	16.88	+0.05	854396	17.02	16.62										
thestree	ntct	0.3%	$16.87	16.95	0.05	854396	17.02	16.62	16.82	-27.83	13.5	4.2585817e7		7.29920903e8				
tickerspy	ntct	0.30%	$16.87	16.95	+0.05	854,396	17.02	16.62	16.82	27.83	13.50		19.3	715.8m	0.00%	$0.00		
tmx-quotemedia	ntct	0.30%	16.870	16.950	0.050	860,322	17.020	16.620	16.820	27.830	13.500	42,585,817	19.30	718,422,733			0.87	
updown	ntct	0.30%	$16.87	$16.95	$0.05	800,207	$17.02	$16.62	$16.82	$27.83	$13.50	42.58b	18.90	$716m				
wallstreetsurvivor	ntct	0.30%	16.87	16.95	0.05	850,627	17.02	16.62		27.83	14.70		19.30	$716m			0.87	
yahoo-finance	ntct	0.30%	16.87	16.88	0.05	854,396	17.02	16.62	16.82	27.83	13.50		19.39	718.41m			0.87	
ycharts-com	ntct	+0.36%	16.88		+0.06					27.83	13.50		19.40	712.84m	0.00%		0.87	
zacks	ntct	(0.30%)	16.87		0.05	vol.  854,396	17.02	16.62		27.83	13.50		18.69	716.30 m	0.00	0.00	.9	
advfn	nhi	1.07	46.48	46.23	0.49	104488	46.57	45.8506										
barchart	nhi	+1.07%	46.48	46.23	+0.49	104,488	46.57	45.85	45.99	48.87	33.97		15.84	$1.29 b	5.43%	$2.46	+2.61	
barrons	nhi	1.07%	46.48	46.23	+0.49	101,240	46.57	45.851				27.73 million		$1.26 billion	5.29%	$0.62		
bloomberg	nhi	1.065%	46.480	46.230	0.490	104,488	46.570	45.851		49.55	35.85	27.710mil	20.386	1,287.943mil	5.252	0.615 regular cash	2.280	
boston-com	nhi	+1.065%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611						
bostonmerchant	nhi	+1.065%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611						
business-insider	nhi	+1.065%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611						
chron	nhi	+1.065%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611						
cio-com	nhi	+1.07%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611	20.48	1b	5.5	2.46		
cnn-money	nhi	+1.07%	46.48	46.12	+0.49	103,361	46.57	45.85	45.99				20.5	$1.3b	5.29%			
easystockalterts	nhi	1.06%	46.48	46.23	+0.49	103361	46.57	45.85	45.99	49.55	35.85		20.48				2.27	
eresearch-fidelity-com	nhi	1.07%	46.4800	46.2300	0.4900	104,488	46.5700	45.8506	45.9900	49.5500	35.8500	27,710,000	20.17	$1.27b	5.31%	$0.615000		
finance-abc7-com	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
financial-content	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	1.1%	$46.48	46.23	0.49	103,361	46.57	45.85	45.99	49.55	35.85	28 mil	17.8	1 bil	5.3	2.46	2.61	
finviz	nhi	1.07%	46.48			103,361			45.99	48.87	33.96	27.71m	20.39	1.29b		2.46	2.28	
fool	nhi	+1.07%	$46.48	$46.23	0.49	103,361	$46.57	$45.85	$45.99	$49.55	$35.85		17.40	$1.29b	6.60%	2.46		
foxbusiness	nhi		$46.48		+0.49	104,488			$45.99									
google-finance	nhi	(1.07%)	46.48	46.23	+0.49	103,361.00	46.57	45.85		49.55	35.85	27.71m	20.40	1.29b	5.29	0.62	2.28	
howthemarketworks	nhi	1.065%	46.48	46.23	0.49	101,240	46.57	45.8506	45.99									
hpcwire	nhi	+1.065%	46.48 usd	46.23	+0.4900	104,488	46.57	45.85	45.99	49.55	35.85	27,709,611						
insidestocks	nhi	+1.07%	46.48	46.23	+0.49	101240	46.57	45.85										
investopedia	nhi	+1.07 %	$46.48	46.23	+0.49				45.99									
investorguide	nhi	+1.07%	46.48	46.23	+0.49		46.57	45.8506		49.55	35.85		17.64	1.288b			2.607	
marketintellisearch	nhi	1.07 %	$46.48	$46.23	0.49	94.90k	$46.57	$45.85	$45.99			27.71m	20.17	1.27b	5.35 %		2.28	
marketwatch	nhi	+1.07%	$46.48	open: 46.23	+0.49	3,248	$46.57	$45.85	$45.99	$49.55	$35.85		19.66	$1.26b	5.29%	0.62	2.36	
minyanville	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
msn-money	nhi	+1.07%	46.48	46.23	+0.49	103,361	46.57	45.85	45.99	49.55	35.85	27.71 mil	20.48	1.27 bil	5.35%	2.46	2.62	
nasdaq-com	nhi	1.07%	$ 46.48		0.49	103,361	$ 46.57	$ 45.8506	$ 45.99	$ 49.55	$ 35.85	27,710,000	17.81	$ 1,287,960,800	5.35 %	$2.460000	$ 2.61	
optimum	nhi	+1.07%	46.48 ( 4:15 pm edt)	46.23	+0.49	103,361	46.57	45.85	45.99	49.55	35.85	27.71m	20.5	1.3b	5.29	2.46	2.27	
paidcontent	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
pc-quote	nhi	1.07%	46.48	46.23	0.49	103,361	46.57	45.8506	45.99	49.55	35.85	27,417,877	20.25991	1,274,383,000		0.615		
personal-wealth-biz	nhi	+1.07%	46.48	46.23		104,488	46.57	45.8506	45.99	49.55	35.85		17.64		5.31	2.44	2.607	
predictwallstreet	nhi	+1.07%	46.48		+0.49	103,361												
raymond-james	nhi	1.07	46.48	46.23	0.49	103,361	46.57	45.85	45.99	49.55	35.85		20.30				2.29	
renewable-energy-world	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
screamingmedia	nhi	+1.07%	$	open: 46.23	+0.49	2,121	$46.57	$45.85	$45.99	$49.55	$35.85		19.66	$1.26b	5.29%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+1.07%	last trade: 46.48		change: 0.490								p/e ratio: 17.64					
smartmoney	nhi	(1.07%)	46.48	$46.23	0.49	103,361	$46.57	$45.85	$45.99	$49.55	$35.85			1,274,400	5.35%	$0.62		
stocknod	nhi	+1.065%	46.48 usd	46.23	+0.4900	103,361	46.57	45.85	45.99	49.55	35.85	27,709,611						
stockpickr	nhi	1.07%	$46.48 0.49 | 1.07%	46.23	0.49	103.36k	46.57	45.85	45.99	49.55	35.85							
stocksmart	nhi	.0 %	$45.99	45.14	0	7,750	47.12	45.98										
stocktwits	nhi	1.03%	46.47		+0.47													
streetinsider-com	nhi	1.07%	46.48	$46.23	+0.49	103,361	$46.57	$45.85	$45.99	$49.55	$35.85		20.48				$2.27	
thecramerreport	nhi		46.48	46.23	+0.49	103361	46.57	45.8506										
thestree	nhi	1.07%	$46.48	46.23	0.49	103361	46.57	45.85	45.99	-49.55	35.85	2.7709611e7		1.255522474e9				
tickerspy	nhi	1.07%	$46.48	46.23	+0.49	103,361	46.57	45.85	45.99	49.55	35.85		20.3	1.2b	5.35%	$0.61		
tmx-quotemedia	nhi	1.07%	46.480	46.230	0.490	104,488	46.570	45.851	45.990	49.550	35.850	27,709,611	17.60	1,287,942,719	5.349	0.615 usd	2.61	
updown	nhi	1.07%	$46.48	$46.23	$0.49	101,040	$46.57	$45.85	$45.99	$49.55	$35.85	27.71b	17.54	$1.27b				
wallstreetsurvivor	nhi	1.07%	46.48	46.23	0.49	101,240	46.57	45.85		49.55	37.33		17.60	$1b	5.30%	2.36 -	2.50	
yahoo-finance	nhi	1.07%	46.48	46.23	0.49	103,361	46.57	45.85	45.99	49.55	35.85		17.83	1.29b	5.40%	2.46	2.61	
ycharts-com	nhi	+1.03%	46.47		+0.47					49.55	35.85		17.80	1.29b	5.54%		2.61	
zacks	nhi	(1.07%)	46.48		0.49	vol.  103,361	46.57	45.85		49.55	35.85		16.08	1.27 b	5.35	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	+1.00%	51.55	51.11	+0.51	130,830	51.61	50.73	51.04	55.14	29.64		36.13	$2.14 b	2.53%	$1.26	+1.92	
barrons	alex	1.00%	51.55	51.51	+0.51	130,830	51.61	50.73				41.50 million		$2.07 billion	2.44%	$0.32		
bloomberg	alex	0.999%	51.550	51.510	0.510	130,830	51.610	50.730		55.50	29.71	41.591mil	37.355	2,144.040mil	2.445	0.315 regular cash	1.380	
boston-com	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
bostonmerchant	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
business-insider	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
chron	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
cio-com	alex	+1.00%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465	37.36	2b	2.5	1.26		
cnn-money	alex	+1.00%today&rsquo;s change	51.55data as of 4:04pm et	51.51	+0.51	130,830	51.61	50.73	51.04				37.4	$2.1b	2.44%			
easystockalterts	alex	0.99%	51.55	51.51	+0.51	130830	51.61	50.73	51.04	55.50	29.27		37.36				1.38	
eresearch-fidelity-com	alex	1.00%	51.5500	51.5100	0.5100	130,830	51.6100	50.7300	51.0400	55.5000	29.7100	41,591,000	37.53	$2.12b	2.47%	$0.315000		
finance-abc7-com	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
finance-abc7chicago-com	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
financial-content	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
finapps-forbes-com	alex	1.0%	$51.55	51.51	0.51	130,830	51.61	50.73	51.04	55.50	29.71	42 mil	26.9	2 bil	2.4	1.26	1.92	
finviz	alex	1.00%	51.55			130,830			51.04	55.13	28.77	41.59m	36.72	2.12b		1.26	1.39	
fool	alex	+1.00%	$51.55	$51.51	0.51	130,830	$51.61	$50.73	$51.04	$55.50	$29.71		26.00	$2.14b	3.80%	1.26		
foxbusiness	alex		$51.55		+0.51	130,830			$51.04									
google-finance	alex	(1.00%)	51.55	51.51	+0.51	130,830.00	51.61	50.73		55.50	29.71	41.56m	37.14	2.14b	2.44	0.31	1.39	
howthemarketworks	alex	0.999%	51.55	51.51	0.51	130,830	51.61	50.73	51.04									
hpcwire	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
insidestocks	alex	+1.00%	51.55	51.11	+0.51	130830	51.61	50.73										
investopedia	alex	+1.00 %	$51.55	51.51	+0.51				51.04									
investorguide	alex	+1.00%	51.55	51.51	+0.51		51.61	50.73		55.50	29.71		26.67	2.144b			1.914	
marketintellisearch	alex	1.0 %	$51.55	$51.51	0.51	127.30k	$51.61	$50.73	$51.04			41.59m	36.72	2.12b	2.47 %		1.39	
marketwatch	alex	+1.00%	$51.55	open: 51.51	+0.51	130,830	$51.61	$50.73	$51.04	$55.50	$30.79		19.66	$2.07b	2.44%	0.32	2.62	
minyanville	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
msn-money	alex	+1.00%	51.55	51.51	+0.51	130,830	51.61	50.73	51.04	55.50	29.71	41.59 mil	37.36	2.12 bil	2.47%	1.26	1.93	
nasdaq-com	alex	1%	$ 51.55		0.51	130,830	$ 51.61	$ 50.73	$ 51.04	$ 55.50	$ 29.71	41,591,000	26.85	$ 2,144,016,050	2.47 %	$1.260000	$ 1.92	
optimum	alex	+1.00%	51.55 ( 4:04 pm edt)	51.51	+0.51	130,830	51.61	50.73	51.04	55.50	29.27	41.59m	37.4	2.1b	2.44	1.26	1.38	
paidcontent	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
pc-quote	alex	1.00%	51.55	51.51	0.51	130,830	51.61	50.73	51.04	55.50	29.71	41,179,529	36.98551	2,122,805,000		0.315		
personal-wealth-biz	alex	+1.00%	51.55	51.51		130,830	51.61	50.73	51.04	55.50	29.71		26.67		2.47	1.26	1.914	
predictwallstreet	alex	+1.00%	51.55		+0.51	130,830												
raymond-james	alex	1.00	51.55	51.51	0.51	130,830	51.61	50.73	51.04	55.50	29.71		37.36				1.38	
renewable-energy-world	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
screamingmedia	alex	+1.00%	$	open: 51.51	+0.51	130,830	$51.61	$50.73	$51.04	$55.50	$30.79		19.66	$2.07b	2.44%	0.32	2.62	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	+1.00%	last trade: 51.55		change: 0.510								p/e ratio: 26.67					
smartmoney	alex	(1.00%)	51.55	$51.51	0.51	130,830	$51.61	$50.73	$51.04	$55.50	$29.71			2,122,800	2.47%	$0.32		
stocknod	alex	+0.9992%	51.55 usd	51.51	+0.5100	130,830	51.61	50.73	51.04	55.50	29.27	41,591,465						
stockpickr	alex	1.00%	$51.55 0.51 | 1.00%	51.11	0.51	130.83k	51.61	50.73	51.04	55.50	29.71							
stocksmart	alex	.0 %	$46.92	40.03	0	22,159	48.81	46.89										
stocktwits	alex	0.88%	51.49		+0.45													
streetinsider-com	alex	1.00%	51.55	$51.51	+0.51	130,830	$51.61	$50.73	$51.04	$55.50	$29.27		37.36				$1.38	
thecramerreport	alex		51.18	51.51	+0.14	45557	51.51	50.73										
thestree	alex	1.0%	$51.55	51.11	0.51	130830	51.61	50.73	51.04	-55.5	29.71	4.1591465e7		2.073750445e9				
tickerspy	alex	1.00%	$51.55	51.51	+0.51	130,830	51.61	50.73	51.04	55.50	29.71		37.0	2.1b	2.47%	$0.32		
tmx-quotemedia	alex	1.00%	51.550	51.510	0.510	130,830	51.610	50.730	51.040	55.500	29.710	41,591,465	26.60	2,144,040,021	2.469	0.315 usd	1.92	
updown	alex	1.00%	$51.55	$51.51	$0.51	130,830	$51.61	$50.73	$51.04	$55.50	$29.71	41.59b	26.38	$2.12b			1.93	
wallstreetsurvivor	alex	1.00%	51.55	51.51	0.51	130,830	51.61	50.73		55.50	31.91		26.60	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	1.00%	51.55	51.51	0.51	130,830	51.61	50.73	51.04	55.50	29.71		26.93	2.14b	2.50%	1.26	1.91	
ycharts-com	alex	+0.88%	51.49		+0.45					55.50	29.27		26.82	2.14b	2.48%		1.92	
zacks	alex	(1.00%)	51.55		0.51	vol.  130,830	51.61	50.73		55.50	29.27		36.99	2.12 b	2.47	1.26	1.38	
advfn	rgr	2.83	23.61	23.11	0.65	102336	23.68	22.77										
barchart	rgr	+2.83%	23.61	23.11	+0.65	102,336	23.68	22.77	22.96	23.95	12.52		15.74	$442.69 m	1.7%	$0.39	+1.45	
barrons	rgr	2.83%	23.61	23.11	+0.65	100,578	23.68	22.77				19.30 million		$430.64 million	1.64%	$0.1		
bloomberg	rgr	2.831%	23.610	23.110	0.650	102,336	23.680	22.770		24.05	12.66	18.871mil	16.283	445.544mil	1.378	0.097 regular cash	1.450	
boston-com	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
bostonmerchant	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
business-insider	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
chron	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
cio-com	rgr	+2.83%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000	16.40	446m	1.8	0.39		
cnn-money	rgr	+2.83%	23.61	23.07	+0.65	102,336	23.68	22.77	22.96				16.4	$445.5m	1.38%			
easystockalterts	rgr	2.81%	23.61	23.11	+0.65	102336	23.68	22.77	22.96	24.05	12.66		16.40				1.44	
eresearch-fidelity-com	rgr	2.83%	23.6100	23.1100	0.6500	102,336	23.6800	22.7700	22.9600	24.0500	12.6600	18,871,000	15.83	$433.28m	1.69%	$0.097000		
finance-abc7-com	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
financial-content	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	2.8%	$23.61	23.11	0.65	102,336	23.68	22.77	22.96	24.05	12.66	19 mil	16.4	446 mil	1.4	0.32	1.44	
finviz	rgr	2.83%	23.61			102,336			22.96	23.95	12.51	18.87m	16.28	445.52m		0.33	1.45	
fool	rgr	+2.83%	$23.61	$23.11	0.65	102,336	$23.68	$22.77	$22.96	$24.05	$12.66		15.80	$445.54m	3.60%	0.39		
foxbusiness	rgr		$23.61		+0.65	103,208			$22.96									
google-finance	rgr	(2.83%)	23.61	23.11	+0.65	102,336.00	23.68	22.77		24.05	12.66	18.87m	16.27	445.54m	1.38	0.10	1.45	
howthemarketworks	rgr	2.831%	23.61	23.11	0.65	100,578	23.68	22.77	22.96									
hpcwire	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
insidestocks	rgr	+2.83%	23.61	23.11	+0.65	100578	23.68	22.77					price earnings ratio: 16.17					
investopedia	rgr	+2.83 %	$23.61	23.11	+0.65				22.96									
investorguide	rgr	+2.83%	23.61	23.11	+0.65		23.68	22.77		24.05	12.66		15.85	445.5m			1.449	
marketintellisearch	rgr	2.83 %	$23.61	$23.11	0.65	94.10k	$23.68	$22.77	$22.96			18.87m	15.83	0.43b	1.42 %		1.45	
marketwatch	rgr	+2.83%	$23.61	open: 23.11	+0.65	3,338	$23.68	$22.77	$22.96	$24.05	$12.66		16.06	$430.64m	1.64%	0.10	1.47	
minyanville	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
msn-money	rgr	+2.83%	23.61	23.11	+0.65	102,336	23.68	22.77	22.96	24.05	12.66	18.87 mil	16.28	433.28 mil	1.42%	0.33	1.45	
nasdaq-com	rgr	2.83%	$ 23.61		0.65	102,336	$ 23.68	$ 22.77	$ 22.96	$ 24.05	$ 12.66	18,871,000	16.28	$ 445,544,310	1.69 %	$0.388000	$ 1.45	
optimum	rgr	+2.83%	23.61 ( 4:15 pm edt)	23.11	+0.65	102,336	23.68	22.77	22.96	24.05	12.66	18.87m	16.4	445.5m	1.64	0.39	1.44	
paidcontent	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
pc-quote	rgr	2.83%	23.61	23.11	0.65	102,336	23.68	22.77	22.96	24.05	12.66	18,351,470	15.83448	433,278,000		0.097		
personal-wealth-biz	rgr	+2.83%	23.61	23.11		103,208	23.68	22.77	22.96	24.05	12.66		15.85		1.42	0.325	1.449	
predictwallstreet	rgr	+2.83%	23.61		+0.65	102,336												
raymond-james	rgr	2.83	23.61	23.11	0.65	102,336	23.68	22.77	22.96	24.05	12.66		16.06				1.47	
renewable-energy-world	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
screamingmedia	rgr	+2.83%	$	open: 23.11	+0.65	2,466	$23.68	$22.77	$22.96	$24.05	$12.66		16.06	$430.64m	1.64%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+2.83%	last trade: 23.61		change: 0.650								p/e ratio: 15.85					
smartmoney	rgr	(2.83%)	23.61	$23.11	0.65	102,336	$23.68	$22.77	$22.96	$24.05	$12.66			430,600	1.71%	$0.10		
stocknod	rgr	+2.831%	23.61 usd	23.11	+0.6500	102,336	23.68	22.77	22.96	24.05	12.66	18,871,000						
stockpickr	rgr	2.83%	$23.61 0.65 | 2.83%	23.07	0.65	102.34k	23.68	22.77	22.96	24.05	12.66							
stocksmart	rgr	.0 %	$20.95	15.24	0	8,780	21.98	20.92										
stocktwits	rgr	2.83%	23.61		+0.65													
streetinsider-com	rgr	2.83%	23.61	$23.11	+0.65	102,336	$23.68	$22.77	$22.96	$24.05	$12.66		16.40				$1.44	
thecramerreport	rgr		23.61	23.11	+0.65	102336	23.68	22.77										
thestree	rgr	2.83%	$23.61	23.07	0.65	102336	23.68	22.77	22.96	-24.05	12.66	1.8871e7		4.3063622e8				
tickerspy	rgr	2.83%	$23.61	23.11	+0.65	102,336	23.68	22.77	22.96	24.05	12.66		15.8	433.2m	1.69%	$0.10		
tmx-quotemedia	rgr	2.83%	23.610	23.110	0.650	103,208	23.680	22.770	22.960	24.050	12.660	18,871,000	15.90	445,544,310	1.643	0.097 usd	1.44	
updown	rgr	2.83%	$23.61	$23.11	$0.65	99,870	$23.68	$22.77	$22.96	$24.05	$12.66	18.87b	15.60	$433m				
wallstreetsurvivor	rgr	2.83%	23.61	23.11	0.65	100,578	23.68	22.77		24.05	12.66		15.90	$433m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	2.83%	23.61	23.11	0.65	102,336	23.68	22.77	22.96	24.05	12.66		16.29	445.54m	1.70%	0.39	1.45	
ycharts-com	rgr	+2.83%	23.61		+0.65					24.05	12.66		16.28	442.69m	1.94%		1.45	
zacks	rgr	(2.83%)	23.61		0.65	vol.  102,336	23.68	22.77		24.05	12.66		15.83	433.28 m	1.69	0.39	1.45	
advfn	mlnk	0.00	4.66	4.69	0.0	87345	4.7	4.51										
barchart	mlnk	-0.21%	4.65	4.69	-0.01	75,608	4.70	4.51	4.66	6.41	4.20		0.00	$203.62 m			-1.51	
barrons	mlnk	0.00%	4.66	4.69	0.00	83,174	4.70	4.51				44.10 million		$199.80 million		$0.91		
bloomberg	mlnk		4.660	4.690		87,345	4.700	4.510		6.41	4.20	43.816mil		204.181mil	19.601	0.913 special cash	-0.720	
boston-com	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576						
business-insider	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576						
chron	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576						
cio-com	mlnk	-0.21%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576		204m				
cnn-money	mlnk	0.00%today&rsquo;s change	4.66data as of 3:59pm et	4.69	0.00	83,574	4.70	4.51	4.66				nm	$204.2m				
easystockalterts	mlnk	-0.21%	4.65	4.69	-0.01	78986	4.70	4.51	4.66	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	0.00%	4.6600	4.6900	0.0000	87,345	4.7000	4.5100	4.6600	7.4400	4.2000	43,816,000	nm	$204.18m				
finance-abc7-com	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
financial-content	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	0.0%	$4.66	4.69	0.00	83,574	4.70	4.51	4.66	7.44	4.20	44 mil		204 mil	0.0	0.00		
finviz	mlnk	0.00%	4.66			83,574			4.66	7.44	4.20	43.82m		204.20m			-1.51	
fool	mlnk	-0.21%	$4.65	$4.69	-0.01	74,391	$4.70	$4.51	$4.66	$7.44	$4.20		0.00	$203.74m				
foxbusiness	mlnk		$4.66		0.00	87,345			$4.66									
google-finance	mlnk	(0.00%)	4.66	4.69	0.00	83,574.00	4.70	4.51		7.44	4.20	43.82m		204.18m	null	null	-1.51	
howthemarketworks	mlnk	-0.215%	4.65	4.69	-0.01	78,986	4.7	4.51	4.66									
hpcwire	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	82,757	4.700	4.510	4.660	7.440	4.200	43,815,576						
insidestocks	mlnk	unch%	4.66	4.69		87345	4.70	4.51										
investopedia	mlnk		$4.66	4.69					4.66									
investorguide	mlnk	0.00%	4.66	4.63	0.00		4.70	4.51		7.83	4.69			201.8m			-1.505	
marketintellisearch	mlnk	0.0 %	$4.66	$4.63	0.00	85.60k	$4.70	$4.51	$4.66			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	0.00%	$4.66	open: 4.69	0.00	4,171	$4.70	$4.51	$4.66	$7.44	$4.20			$199.80m		0.91		
minyanville	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
msn-money	mlnk		4.66	4.69		83,574	4.70	4.51	4.66	7.44	4.20	43.82 mil	-3.13	204.18 mil			-1.51	
nasdaq-com	mlnk		$ 4.66	$ 4.69		87,345	$ 4.70	$ 4.51	$ 4.66	$ 7.44	$ 4.20	43,793,000		$ 204,075,380			$ -1.51	
optimum	mlnk	-0.21%	4.65 ( 3:59 pm edt)	4.69	-0.01	78,986	4.70	4.51	4.66	7.44	4.20	43.82m		203.7m			-1.49	
paidcontent	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
pc-quote	mlnk	0.00%	4.66	4.69	0.00	87,345	4.7	4.51	4.66	7.44	4.20	43,816,009	-3.12752	204,183,000		0.9134		
predictwallstreet	mlnk	0.00%	4.66		0.00	83,574												
raymond-james	mlnk	0.00	4.66	4.69	0.00	83,574	4.70	4.51	4.66	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
screamingmedia	mlnk	0.00%	$	open: 4.69	0.00	4,171	$4.70	$4.51	$4.66	$7.44	$4.20			$199.80m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	0.00%	last trade: 4.66		change: 0.000													
smartmoney	mlnk	(0.00%)	4.66	$4.69	0.00	83,574	$4.70	$4.51	$4.66	$7.44	$4.20			204,200	0.00%	$0.91		
stocknod	mlnk	-0.2146%	4.650 usd	4.690	-0.0100	78,986	4.700	4.510	4.660	7.440	4.200	43,815,576						
stockpickr	mlnk	0.00%	$4.66 0.00 | 0.00%	4.69	0.00	83.57k	4.70	4.51	4.66	7.44	4.20							
stocksmart	mlnk	.0 %	$4.63	6.6	0	15,696	4.83	4.62										
stocktwits	mlnk	-0.11%	4.66		-0.01													
streetinsider-com	mlnk	0.21%	4.65	$4.69	-0.01	78,986	$4.70	$4.51	$4.66	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.66	4.63	0.00	87345	4.70	4.51										
thestree	mlnk	0.0%	$4.66	4.69	0.0	87345	4.7	4.51	4.66	-7.44	4.2	4.3815576e7		1.99799027e8				
tickerspy	mlnk	0.00%	$4.66	4.69	0.00	83,574	4.70	4.51	4.66	7.44	4.20		-3.1	204.2m	0.00%	$0.91		
tmx-quotemedia	mlnk	0.00%	4.660	4.690	0.00	87,345	4.700	4.510	4.660	7.440	4.200	43,815,576		204,180,584			-1.49	
updown	mlnk	0.00%	$4.66	$4.69	$0.00	83,174	$4.70	$4.51	$4.66	$7.44	$4.20	43.79b		$204m				
wallstreetsurvivor	mlnk	-0.21%	4.65	4.69	-0.01	78,986	4.70	4.51		7.44	4.20			$204m			-0.40	
yahoo-finance	mlnk	0.00%	4.66	4.63	0.00	87,345	4.70	4.51	4.66	7.44	4.20			201.79m			-1.51	
ycharts-com	mlnk	-0.11%	4.66		-0.01					7.44	4.20			203.84m	0.00%		-1.49	
zacks	mlnk		4.66			vol.  83,574	4.70	4.51		7.44	4.20			204.18 m	0.00	0.00	-.28	
advfn	onxx	3.93	36.8	35.69	1.39	1159970	37.53	35.48										
barchart	onxx	+3.93%	36.80	35.48	+1.39	1,159,970	37.53	35.48	35.41	45.90	20.00		0.00	$2.32 b			-1.94	
barrons	onxx	3.93%	36.80	35.69	+1.39	1.160m	37.53	35.48				62.62 million		$2.24 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	3.925%	36.800	35.690	1.390	1,159,970	37.530	35.480		45.90	19.64	63.355mil		2,331.479mil			-0.390	
boston-com	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
bostonmerchant	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
business-insider	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
chron	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
cio-com	onxx	+3.93%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402		2b				
cnn-money	onxx	+3.93%	36.80	35.69	+1.39	1,154,094	37.53	35.48	35.41				nm	$2.3b				
easystockalterts	onxx	3.89%	36.80	35.69	+1.39	1159970	37.53	35.48	35.41	45.90	19.64						-1.94	
eresearch-fidelity-com	onxx	3.93%	36.8000	35.6900	1.3900	1,159,970	37.5300	35.4800	35.4100	45.9000	19.6400	63,355,000	nm	$2.24b				
finance-abc7-com	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
finance-abc7chicago-com	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
financial-content	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
finapps-forbes-com	onxx	3.9%	$36.80	35.69	1.39	1,159,970	37.53	35.48	35.41	45.90	19.64	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	3.93%	36.80			1,159,970			35.41	45.90	19.64	63.36m		2.24b			-1.94	
fool	onxx	+3.93%	$36.80	$35.69	1.39	1,159,970	$37.53	$35.48	$35.41	$45.90	$19.64		0.00	$2.33b				
foxbusiness	onxx		$36.80		+1.39	1,162,899			$35.41									
google-finance	onxx	(3.93%)	36.80	35.69	+1.39	1.16m	37.53	35.48		45.90	19.64	63.36m		2.33b			-1.94	
howthemarketworks	onxx	3.925%	36.8	35.69	1.39	1,153,394	37.53	35.48	35.41									
hpcwire	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
insidestocks	onxx	+3.93%	36.80	35.48	+1.39	1161014	37.53	35.48					price earnings ratio: 184.00					
investopedia	onxx	+3.93 %	$36.80	35.69	+1.39				35.41									
investorguide	onxx	+3.93%	36.80	35.69	+1.39		37.53	35.48		45.90	19.54			2.331b			-1.941	
marketintellisearch	onxx	3.93 %	$36.80	$35.69	1.39	1140.90k	$37.53	$35.48	$35.41			63.36m	0.00	2.24b	0.0 %		-1.94	
marketwatch	onxx	+3.93%	$36.80	open: 35.69	+1.39	13,358	$37.53	$35.48	$35.41	$45.90	$20.00			$2.24b				
minyanville	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
msn-money	onxx	+3.93%	36.80	35.69	+1.39	1.16 mil	37.53	35.48	35.41	45.90	19.64	63.36 mil	-18.97	2.24 bil			-1.94	
nasdaq-com	onxx	3.93%	$ 36.80	$ 35.69	1.39	1,159,870	$ 37.53	$ 35.48	$ 35.41	$ 45.90	$ 19.64	63,355,000		$ 2,331,464,000			$ -1.94	
optimum	onxx	+3.93%	36.80 ( 4:30 pm edt)	35.69	+1.39	1,159,970	37.53	35.48	35.41	45.90	19.64	63.36m		2.3b			-1.94	
paidcontent	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
pc-quote	onxx	3.93%	36.8	35.69	1.39	1,159,970	37.53	35.48	35.41	45.90	19.64	60,961,973	-18.25258	2,243,401,000				
personal-wealth-biz	onxx	+3.93%	36.80	35.69		1,162,899	37.53	35.48	35.41	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	+3.93%	36.80		+1.39	1,159,970												
raymond-james	onxx	3.93	36.80	35.69	1.39	1,159,970	37.53	35.48	35.41	45.90	19.64						-1.94	
renewable-energy-world	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
screamingmedia	onxx	+3.93%	$	open: 35.69	+1.39	13,358	$37.53	$35.48	$35.41	$45.90	$20.00			$2.24b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	+3.93%	last trade: 36.80		change: 1.390													
smartmoney	onxx	(3.93%)	36.80	$35.69	1.39	1,159,970	$37.53	$35.48	$35.41	$45.90	$19.64			2,243,400	0.00%	$0.00		
stocknod	onxx	+3.925%	36.80 usd	35.69	+1.390	1,159,970	37.53	35.48	35.41	45.90	19.64	63,355,402						
stockpickr	onxx	3.93%	$36.80 1.39 | 3.93%	35.69	1.39	1.16m	37.53	35.48	35.41	45.90	19.64							
stocksmart	onxx	.0 %	$41.51	36.92	0	48,652	42.45	41.42										
stocktwits	onxx	3.87%	36.78		+1.37													
streetinsider-com	onxx	3.93%	36.80	$35.69	+1.39	1,159,970	$37.53	$35.48	$35.41	$45.90	$19.64						$-1.94	
thecramerreport	onxx		36.80	35.69	+1.39	1159970	37.53	35.48										
thestree	onxx	3.93%	$36.8	35.69	1.39	1159970	37.53	35.48	35.41	-45.9	19.64	6.3355402e7		2.241514123e9				
tickerspy	onxx	3.93%	$36.80	35.69	+1.39	1,159,970	37.53	35.48	35.41	45.90	19.64		-18.3	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	3.93%	36.800	35.690	1.390	1,162,899	37.530	35.480	35.410	45.900	19.640	63,355,402		2,331,478,794			-1.94	
updown	onxx	3.93%	$36.80	$35.69	$1.39	1,146,312	$37.53	$35.48	$35.41	$45.90	$19.64	63.35b		$2.24b				
wallstreetsurvivor	onxx	3.93%	36.80	35.69	1.39	1,153,394	37.53	35.48		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	3.93%	36.80	35.69	1.39	1,159,970	37.53	35.48	35.41	45.90	19.64			2.33b			-1.94	
ycharts-com	onxx	+3.87%	36.78		+1.37					45.90	19.64			2.32b	0.00%		-1.94	
zacks	onxx	(3.93%)	36.80		1.39	vol.  1,159,970	37.53	35.48		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	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
bostonmerchant	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
business-insider	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
chron	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
cio-com	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.41	+0.00	256536	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
financial-content	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
fool	spec	0%	$20.01	$0.00	0.00	0	$20.02	$19.98	$20.01	$20.04	$11.16		19.10	$262.93m				
foxbusiness	spec		$20.01		+0.03	215,784			$19.98									
howthemarketworks	spec	0%	20.01	19.98	0	283,543	20.02	19.98	20.01									
hpcwire	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	2.55 %	$7.24	$7.18	0.18	377.90k	$7.30	$7.11	$7.06						%			
marketwatch	spec	0.00%	0.63	open: 0.61	0.00	19,061	0.63	0.61	0.63	0.86	0.59			22.70m				
minyanville	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16	13.14 mil	18.88	262.93 mil			1.04	
paidcontent	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
pc-quote	spec	0.00%				0						0		0				
personal-wealth-biz	spec					0												
raymond-james	spec																	
renewable-energy-world	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	0.8600	0.5900	36,619,505						
screamingmedia	spec	0.00%		open: 0.61	0.00	19,061	0.63	0.61	0.63	0.86	0.59			22.70m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	0.00%	0.6300 eur	0.6100	+0.00	19,061	0.6300	0.6100	0.6300	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	$6.41		254,995	$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	-0.41	27.01	27.38	-0.11	1439351	27.57	26.34										
barchart	qcor	-0.41%	27.01	27.38	-0.11	1,404,973	27.57	26.34	27.12	27.74	8.89		43.62	$1.69 b			+0.59	
barrons	qcor	0.41%	27.01	27.38	-0.11	1.439m	27.57	26.34				64.74 million		$1.64 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	-0.406%	27.010	27.380	-0.110	1,439,351	27.570	26.340		27.74	8.89	61.655mil	45.017	1,665.290mil			0.600	
boston-com	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
bostonmerchant	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
business-insider	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
chron	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
cio-com	qcor	-0.41%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282	46.57	2b				
cnn-money	qcor	-0.41%	27.01	27.38	-0.11	1,434,360	27.57	26.34	27.12				46.6	$1.7b				
easystockalterts	qcor	-0.40%	27.01	27.38	-0.11	1439351	27.57	26.34	27.12	27.74	8.89		46.57				0.58	
eresearch-fidelity-com	qcor	-0.41%	27.0100	27.3800	-0.1100	1,439,351	27.5700	26.3400	27.1200	27.7400	8.8900	61,675,000	45.97	$1.67b				
finance-abc7-com	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
finance-abc7chicago-com	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
financial-content	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
finapps-forbes-com	qcor	-0.4%	$27.01	27.38	-0.11	1,439,351	27.57	26.34	27.12	27.74	8.89	62 mil	45.8	2 bil	0.0	0.00	0.59	
finviz	qcor	-0.41%	27.01			1,439,351			27.12	27.74	8.89	61.68m	45.78	1.67b			0.59	
fool	qcor	-0.41%	$27.01	$27.38	-0.11	1,439,351	$27.57	$26.34	$27.12	$27.74	$8.89		45.90	$1.67b				
foxbusiness	qcor		$27.01		-0.11	1,441,806			$27.12									
google-finance	qcor	(-0.41%)	27.01	27.38	-0.11	1.44m	27.57	26.34		27.74	8.89	61.65m	45.67	1.67b			0.59	
howthemarketworks	qcor	-0.406%	27.01	27.38	-0.11	1,433,860	27.57	26.34	27.12									
hpcwire	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
insidestocks	qcor	-0.41%	27.01	27.38	-0.11	1367589	27.57	26.34					price earnings ratio: 42.20					
investopedia	qcor	-0.41 %	$27.01	27.38	-0.11				27.12									
investorguide	qcor	-0.41%	27.01	27.28	-0.11		27.57	26.34		27.74	8.89		45.97	1.681b			0.59	
marketintellisearch	qcor	-0.41 %	$27.01	$27.28	-0.11	1421.90k	$27.57	$26.34	$27.12			61.68m	45.97	1.67b	0.0 %		0.59	
marketwatch	qcor	-0.41%	$27.01	open: 27.38	-0.11	8,024	$27.57	$26.34	$27.12	$27.74	$8.89		45.94	$1.64b			0.59	
minyanville	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
msn-money	qcor	-0.41%	27.01	27.38	-0.11	1.44 mil	27.57	26.34	27.12	27.74	8.89	61.68 mil	45.78	1.67 bil			0.59	
nasdaq-com	qcor	0.41%	$ 27.01	$ 27.38	0.11	1,439,351	$ 27.57	$ 26.34	$ 27.12	$ 27.74	$ 8.89	61,675,000	45.78	$ 1,665,841,750			$ 0.59	
optimum	qcor	-0.41%	27.01 ( 4:30 pm edt)	27.38	-0.11	1,439,351	27.57	26.34	27.12	27.74	8.89	61.68m	46.6	1.7b			0.58	
paidcontent	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
pc-quote	qcor	-0.41%	27.01	27.38	-0.11	1,439,351	27.57	26.34	27.12	27.74	8.89	61,951,277	45.9661	1,673,304,000				
personal-wealth-biz	qcor	-0.41%	27.01	27.28	-0.11	1,441,806	27.57	26.34	27.12	27.74	8.89		45.97			0.00	0.59	
predictwallstreet	qcor	-0.41%	27.01		-0.11	1,439,351												
raymond-james	qcor	-0.41	27.01	27.38	-0.11	1,439,351	27.57	26.34	27.12	27.74	8.89		43.57				0.62	
renewable-energy-world	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
screamingmedia	qcor	-0.41%	$	open: 27.38	-0.11	5,569	$27.57	$26.34	$27.12	$27.74	$8.89		45.94	$1.64b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	-0.41%	last trade: 27.01		change: -0.110								p/e ratio: 45.97					
smartmoney	qcor	(-0.41%)	27.01	$27.38	-0.11	1,439,351	$27.57	$26.34	$27.12	$27.74	$8.89			1,672,600	0.00%	$0.00		
stocknod	qcor	-0.4056%	27.01 usd	27.38	-0.1100	1,439,351	27.57	26.34	27.12	27.74	8.890	61,675,282						
stockpickr	qcor	-0.41%	$27.01 -0.11 | -0.41%	27.38	-0.11	1.44m	27.57	26.34	27.12	27.74	8.89							
stocksmart	qcor	.0 %	$22.89	15.1	0	75,296	23.43	22.79										
stocktwits	qcor	-0.22%	27.06		-0.06													
streetinsider-com	qcor	0.41%	27.01	$27.38	-0.11	1,439,351	$27.57	$26.34	$27.12	$27.74	$8.89		46.57				$0.58	
thecramerreport	qcor		27.01	27.28	-0.11	1439351	27.57	26.34										
thestree	qcor	-0.41%	$27.01	27.38	-0.11	1439351	27.57	26.34	27.12	-27.74	8.89	6.1675282e7		1.641179254e9				
tickerspy	qcor	-0.41%	$27.01	27.38	-0.11	1,439,351	27.57	26.34	27.12	27.74	8.89		46.0	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	-0.41%	27.010	27.380	-0.110	1,441,806	27.570	26.340	27.120	27.740	8.890	61,675,282	46.80	1,665,849,367			0.58	
updown	qcor	-0.41%	$27.01	$27.38	-$0.11	1,433,782	$27.57	$26.34	$27.12	$27.74	$8.89	61.67b	43.88	$1.67b				
wallstreetsurvivor	qcor	-0.41%	27.01	27.38	-0.11	1,433,860	27.57	26.34		27.74	9.33		46.80	$2b			0.54	
yahoo-finance	qcor	0.41%	27.01	27.28	0.11	1,439,351	27.57	26.34	27.12	27.74	8.89		45.78	1.68b			0.59	
ycharts-com	qcor	-0.22%	27.06		-0.06					27.35	8.89		45.86	1.69b	0.00%		0.59	
zacks	qcor	(-0.41%)	27.01		-0.11	vol.  1,439,351	27.57	26.34		27.74	8.89		44.46	1.67 b	0.00	0.00	.61	
advfn	rev	3.09	18.04	17.73	0.54	151568	18.08	17.7										
barchart	rev	+3.09%	18.04	17.73	+0.54	151,568	18.08	17.70	17.50	18.08	8.97		12.20	$941.33 m			+6.41	
barrons	rev	3.09%	18.04	17.73	+0.54	150,131	18.08	17.70				52.30 million		$904.21 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	3.086%	18.040	17.730	0.540	151,568	18.080	17.700		18.08	9.22	49.051mil	12.615	936.312mil			1.430	
boston-com	rev	+3.086%	18.04 usd	17.73	+0.5400	151,568	18.08	17.70	17.50	17.75	9.220	49,050,628						
bostonmerchant	rev	+3.086%	18.04 usd	17.73	+0.5400	151,568	18.08	17.70	17.50	17.75	9.220	49,050,628						
business-insider	rev	+3.086%	18.04 usd	17.73	+0.5400	151,568	18.08	17.70	17.50	17.75	9.220	49,050,628						
chron	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
cio-com	rev	+3.09%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628	2.814	885m				
cnn-money	rev	+3.09%	18.04	17.73	+0.54	151,066	18.08	17.70	17.50				2.8	$884.9m				
easystockalterts	rev	3.05%	18.04	17.73	+0.54	151066	18.08	17.70	17.50	17.75	9.22		2.81				6.41	
eresearch-fidelity-com	rev	3.09%	18.0400	17.7300	0.5400	151,066	18.0800	17.7000	17.5000	17.7500	9.2200	52,176,000	2.73	$913.08m				
finance-abc7-com	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
finance-abc7chicago-com	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
financial-content	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
finapps-forbes-com	rev	3.1%	$18.04	17.73	0.54	151,066	18.08	17.70	17.50	17.75	9.22	52 mil	2.8	941 mil	0.0	0.00	6.41	
finviz	rev	3.09%	18.04			151,066			17.50	17.75	9.22	52.18m	2.81	941.33m			6.41	
fool	rev	+3.09%	$18.04	$17.73	0.54	151,066	$18.08	$17.70	$17.50	$17.75	$9.22		2.70	$941.25m				
foxbusiness	rev		$18.04		+0.54	151,568			$17.50									
google-finance	rev	(3.09%)	18.04	17.73	+0.54	151,066.00	18.08	17.70		18.08	9.22	51.90m	2.81	936.31m			6.41	
howthemarketworks	rev	3.086%	18.04	17.73	0.54	150,131	18.08	17.7	17.5									
hpcwire	rev	+3.086%	18.04 usd	17.73	+0.5400	151,568	18.08	17.70	17.50	17.75	9.220	49,050,628						
insidestocks	rev	+3.09%	18.04	17.73	+0.54	150131	18.08	17.70					price earnings ratio: 14.43					
investopedia	rev	+3.09 %	$18.04	17.73	+0.54				17.50									
investorguide	rev	+3.09%	18.04	17.73	+0.54		18.08	17.70		17.75	9.22		2.73	941.2m			6.416	
marketintellisearch	rev	3.09 %	$18.04	$17.73	0.54	145.60k	$18.08	$17.70	$17.50			52.18m	2.73	0.91b	0.0 %		6.41	
marketwatch	rev	+3.09%	$18.04	open: 17.73	+0.54	4,502	$18.08	$17.70	$17.50	$18.08	$9.22		2.81	$904.21m			6.41	
minyanville	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
msn-money	rev	+3.09%	18.04	17.73	+0.54	151,066	18.08	17.70	17.50	17.75	9.22	52.18 mil	2.81	913.07 mil			6.42	
nasdaq-com	rev	3.09%	$ 18.04		0.54	151,066	$ 18.08	$ 17.70	$ 17.50	$ 17.75	$ 9.22	49,051,000	2.81	$ 884,880,040			$ 6.41	
optimum	rev	+3.09%	18.04 ( 4:15 pm edt)	17.73	+0.54	151,066	18.08	17.70	17.50	17.75	9.22	49.05m	2.8	884.9m			6.41	
paidcontent	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
pc-quote	rev	3.09%	18.04	17.73	0.54	151,066	18.08	17.7	17.5	17.75	9.22	47,582,733	2.73011	858,393,000				
personal-wealth-biz	rev	+3.09%	18.04	17.73		151,568	18.08	17.70	17.50	17.75	9.22		2.73			0.00	6.416	
predictwallstreet	rev	+3.09%	18.04		+0.54	151,066												
raymond-james	rev	3.09	18.04	17.73	0.54	151,066	18.08	17.70	17.50	17.75	9.22		2.79				6.46	
renewable-energy-world	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
screamingmedia	rev	+3.09%	$	open: 17.73	+0.54	4,000	$18.08	$17.70	$17.50	$18.08	$9.22		2.81	$904.21m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+3.09%	last trade: 18.04		change: 0.540								p/e ratio: 2.73					
smartmoney	rev	(3.09%)	18.04	$17.73	0.54	151,066	$18.08	$17.70	$17.50	$17.75	$9.22			858,400	0.00%	$0.00		
stocknod	rev	+3.086%	18.04 usd	17.73	+0.5400	151,066	18.08	17.70	17.50	17.75	9.220	49,050,628						
stockpickr	rev	3.09%	$18.04 0.54 | 3.09%	17.73	0.54	151.07k	18.08	17.70	17.50	17.75	9.22							
stocksmart	rev	.0 %	$16.85	9.8	0	1,575	17.56	16.85										
stocktwits	rev	3.20%	18.06		+0.56													
streetinsider-com	rev	3.09%	18.04	$17.73	+0.54	151,066	$18.08	$17.70	$17.50	$17.75	$9.22		2.81				$6.41	
thecramerreport	rev		18.04	17.73	+0.54	151066	18.08	17.70										
thestree	rev	3.09%	$18.04	17.73	0.54	151066	18.08	17.7	17.5	-17.75	9.22	5.2175628e7		8.50047383e8				
tickerspy	rev	3.09%	$18.04	17.73	+0.54	151,066	18.08	17.70	17.50	17.75	9.22		2.7	913.0m	0.00%	$0.00		
tmx-quotemedia	rev	3.09%	18.040	17.730	0.540	151,568	18.080	17.700	17.500	18.080	9.220	52,175,628	2.70	941,248,329			6.42	
updown	rev	3.09%	$18.04	$17.73	$0.54	146,954	$18.08	$17.70	$17.50	$17.75	$9.22	52.17b	2.71	$913m				
wallstreetsurvivor	rev	3.09%	18.04	17.73	0.54	150,131	18.08	17.70		17.75	9.22		2.70	$858m			6.26	
yahoo-finance	rev	3.09%	18.04	17.73	0.54	151,066	18.08	17.70	17.50	18.08	9.22		2.81	941.24m			6.42	
ycharts-com	rev	+3.20%	18.06		+0.56					17.75	9.22		2.81	942.37m	0.00%		6.42	
zacks	rev	(3.09%)	18.04		0.54	vol.  151,066	18.08	17.70		18.08	9.22		12.32	913.08 m	0.00	0.00	1.42	
advfn	bmc	2.15	56.5	55.9	1.19	1475960	56.55	55.7119										
barchart	bmc	+2.15%	56.50	55.90	+1.19	1,258,109	56.55	55.71	55.31	56.55	34.47		22.54	$10.09 b			+2.47	
barrons	bmc	2.15%	56.50	55.90	+1.19	1.465m	56.55	55.712				182.40 million		$9.76 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	2.152%	56.500	55.900	1.190	1,475,960	56.550	55.712		56.55	34.47	176.858mil	25.336	9,992.477mil			2.230	
boston-com	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
bostonmerchant	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
business-insider	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
chron	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
cio-com	bmc	+2.15%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067	22.60	10b				
cnn-money	bmc	+2.15%today&rsquo;s change	56.50data as of 4:00pm et	55.90	+1.19	1,464,623	56.55	55.71	55.31				22.6	$9.9b				
easystockalterts	bmc	2.13%	56.50	55.90	+1.19	1425895	56.55	55.71	55.31	56.16	34.47		22.60				2.50	
eresearch-fidelity-com	bmc	2.15%	56.5000	55.9000	1.1900	1,475,960	56.5500	55.7119	55.3100	56.1600	34.4700	175,929,000	22.12	$9.73b				
finance-abc7-com	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
finance-abc7chicago-com	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
financial-content	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
finapps-forbes-com	bmc	2.2%	$56.50	55.90	1.19	1,475,960	56.55	55.71	55.31	56.16	34.47	176 mil	22.6	10 bil	0.0	0.00	2.50	
finviz	bmc	2.15%	56.50			1,474,660			55.31	56.16	34.47	175.93m	22.12	9.73b			2.50	
fool	bmc	+2.15%	$56.50	$55.90	1.19	1,464,723	$56.55	$55.71	$55.31	$56.16	$34.47		22.20	$9.99b				
foxbusiness	bmc		$56.50		+1.19	1,480,220			$55.31									
google-finance	bmc	(2.15%)	56.50	55.90	+1.19	1.48m	56.55	55.71		56.55	34.47	175.93m	22.60	9.94b			2.50	
howthemarketworks	bmc	2.152%	56.5	55.9	1.19	1,473,587	56.55	55.7119	55.31									
hpcwire	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
insidestocks	bmc	+2.15%	56.50	55.90	+1.19	1173602	56.55	55.71					price earnings ratio: 18.77					
investopedia	bmc	+2.13 %	$56.49	55.90	+1.18				55.31									
investorguide	bmc	+2.15%	56.50	55.89	+1.19		56.51	55.74		55.24	34.24		22.12	9.992b			2.50	
marketintellisearch	bmc	2.17 %	$56.51	$55.90	1.20	1459.80k	$56.55	$55.71	$55.31			175.93m	22.12	9.73b	0.0 %		2.50	
marketwatch	bmc	+2.15%	$56.51	open: 55.90	+1.19	16,999	$56.55	$55.71	$55.31	$56.55	$34.47		22.58	$9.76b			2.50	
minyanville	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
msn-money	bmc	+2.15%	56.50	55.90	+1.19	1.48 mil	56.55	55.71	55.31	56.16	34.47	175.93 mil	17.02	9.73 bil			2.50	
nasdaq-com	bmc	2.15%	$ 56.50	$ 55.90	1.19	1,475,960	$ 56.55	$ 55.7119	$ 55.31	$ 56.16	$ 34.47	176,858,000	22.87	$ 9,992,477,000			$ 2.47	
optimum	bmc	+2.13%	56.49 ( 3:54 pm edt)	55.90	+1.18	1,330,923	56.55	55.71	55.31	56.16	34.47	175.93m	22.6	9.9b			2.50	
paidcontent	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
pc-quote	bmc	2.15%	56.5	55.9	1.19	1,481,222	56.55	55.7119	55.31	56.16	34.47	172,223,593	16.65964	9,730,633,000				
personal-wealth-biz	bmc	+2.15%	56.50	55.89		1,479,020	56.55	55.7442	55.31	55.24	34.24		22.12			0.00	2.50	
predictwallstreet	bmc	+2.15%	56.50		+1.19	1,475,960												
raymond-james	bmc	2.15	56.50	55.90	1.19	1,475,960	56.55	55.71	55.31	56.16	34.47		22.16				2.55	
renewable-energy-world	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
screamingmedia	bmc	+2.15%	$	open: 55.90	+1.19	16,999	$56.55	$55.71	$55.31	$56.55	$34.47		22.58	$9.76b			2.50	
scroli	bmc	2.15%	bmc 56.50	55.90	1.19	1,271,713	56.55	55.71	55.31	56.55	34.47		22.60				2.50	
simple-stock-quotes	bmc	+2.15%	last trade: 56.50		change: 1.190								p/e ratio: 22.12					
smartmoney	bmc	(2.15%)	56.50	$55.90	1.19	1,475,960	$56.55	$55.71	$55.31	$56.16	$34.47			9,730,600	0.00%	$0.00		
stocknod	bmc	+2.152%	56.50 usd	55.90	+1.190	1,473,587	56.55	55.71	55.31	56.10	34.47	175,929,067						
stockpickr	bmc	2.15%	$56.50 1.19 | 2.15%	55.90	1.19	1.46m	56.55	55.71	55.31	56.16	34.47							
stocksmart	bmc	.0 %	$54.755	47.6	0	146,392	56.16	54.73										
stocktwits	bmc	2.15%	56.50		+1.19													
streetinsider-com	bmc	2.15%	56.50	$55.90	+1.19	1,425,895	$56.55	$55.71	$55.31	$56.16	$34.47		22.60				$2.50	
thecramerreport	bmc		56.50	55.89	+1.19	1474760	56.55	55.7442										
thestree	bmc	2.15%	$56.5	55.9	1.19	1464723	56.55	55.71	55.31	-56.16	34.47	1.76858e8		9.755266765e9				
tickerspy	bmc	2.15%	$56.50	55.90	+1.19	1,475,960	56.55	55.71	55.31	56.16	34.47		16.7	9.8b	0.00%	$0.00		
tmx-quotemedia	bmc	2.15%	56.500	55.900	1.190	1,480,220	56.550	55.712	55.310	56.160	34.470	176,858,000	22.10	9,992,477,000			2.50	
updown	bmc	2.15%	$56.50	$55.90	$1.19	1,464,723	$56.55	$55.71	$55.31	$56.16	$34.47	176.85b	21.69	$9.78b				
wallstreetsurvivor	bmc	2.15%	56.50	55.90	1.19	1,472,929	56.55	55.71		56.16	34.47		22.10	$10b			2.50	
yahoo-finance	bmc	2.15%	56.50	55.89	1.19	1,474,760	56.55	55.71	55.31	56.55	34.47		22.60	9.99b			2.50	
ycharts-com	bmc	+2.15%	56.50		+1.19					56.16	34.47		22.60	10.09b	0.00%		2.50	
zacks	bmc	(2.15%)	56.50		1.19	vol.  1,475,960	56.55	55.71		56.55	34.47		22.48	9.73 b	0.00	0.00	2.46	
advfn	bmi	2.45	38.5	37.78	0.92	62424	38.7	37.7716										
barchart	bmi	+2.45%	38.50	37.78	+0.92	62,424	38.70	37.77	37.58	45.15	33.85		21.27	$579.43 m	1.49%	$0.56	+1.77	
barrons	bmi	2.45%	38.50	37.78	+0.92	60,331	38.70	37.772				15.01 million		$566.78 million	1.45%	$0.14		
bloomberg	bmi	2.448%	38.500	37.780	0.920	62,424	38.700	37.772		45.49	33.98	15.054mil	22.126	579.580mil	1.455	0.140 regular cash	1.740	
boston-com	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
bostonmerchant	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
business-insider	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
chron	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
cio-com	bmi	+2.45%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022	21.75	580m	1.5	0.56		
cnn-money	bmi	+2.45%	38.50	37.78	+0.92	61,728	38.70	37.77	37.58				21.8	$579.6m	1.45%			
easystockalterts	bmi	2.44%	38.50	37.78	+0.92	62424	38.70	37.77	37.58	45.49	33.98		21.75				1.77	
eresearch-fidelity-com	bmi	2.45%	38.5000	37.7800	0.9200	62,424	38.7000	37.7716	37.5800	45.4900	33.9800	15,054,000	21.23	$565.73m	1.49%	$0.140000		
finance-abc7-com	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
financial-content	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	2.5%	$38.50	37.78	0.92	61,728	38.70	37.77	37.58	45.49	33.98	15 mil	21.8	580 mil	1.5	0.56	1.77	
finviz	bmi	2.45%	38.50			61,728			37.58	45.15	33.85	15.05m	21.75	579.43m		0.56	1.77	
fool	bmi	+2.45%	$38.50	$37.78	0.92	61,728	$38.70	$37.77	$37.58	$45.49	$33.98		21.30	$579.58m	1.30%	0.56		
foxbusiness	bmi		$38.50		+0.92	62,424			$37.58									
google-finance	bmi	(2.45%)	38.50	37.78	+0.92	61,728.00	38.70	37.77		45.49	33.98	15.05m	21.77	579.58m	1.45	0.14	1.77	
howthemarketworks	bmi	2.448%	38.5	37.78	0.92	60,331	38.7	37.7716	37.58									
hpcwire	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
insidestocks	bmi	+2.45%	38.50	37.78	+0.92	60331	38.70	37.77					price earnings ratio: 21.75					
investopedia	bmi	+2.45 %	$38.50	37.78	+0.92				37.58									
investorguide	bmi	+2.45%	38.50	37.78	+0.92		38.70	37.7716		45.49	33.98		21.24	579.6m			1.769	
marketintellisearch	bmi	2.45 %	$38.50	$37.78	0.92	57.00k	$38.70	$37.77	$37.58			15.05m	21.23	0.57b	1.49 %		1.77	
marketwatch	bmi	+2.45%	$38.50	open: 37.78	+0.92	2,093	$38.70	$37.77	$37.58	$45.49	$33.98		40.78	$566.78m	1.45%	0.14	0.94	
minyanville	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
msn-money	bmi	+2.45%	38.50	37.78	+0.92	61,728	38.70	37.77	37.58	45.49	33.98	15.05 mil	21.75	565.73 mil	1.49%	0.56	1.77	
nasdaq-com	bmi	2.45%	$ 38.50		0.92	61,728	$ 38.70	$ 37.7716	$ 37.58	$ 45.49	$ 33.98	15,054,000	21.75	$ 579,579,000	1.49 %	$0.560000	$ 1.77	
optimum	bmi	+2.45%	38.50 ( 4:15 pm edt)	37.78	+0.92	61,728	38.70	37.77	37.58	45.49	33.98	15.05m	21.8	579.6m	1.45	0.56	1.77	
paidcontent	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
pc-quote	bmi	2.45%	38.5	37.78	0.92	62,424	38.7	37.7716	37.58	45.49	33.98	14,694,268	21.23164	565,729,000		0.14		
personal-wealth-biz	bmi	+2.45%	38.50	37.78		62,424	38.70	37.7716	37.58	45.49	33.98		21.24		1.49	0.56	1.769	
predictwallstreet	bmi	+2.45%	38.50		+0.92	61,728												
raymond-james	bmi	2.45	38.50	37.78	0.92	61,728	38.70	37.77	37.58	45.49	33.98		21.51				1.79	
renewable-energy-world	bmi	+2.448%	38.50 usd	37.78	+0.9200	61,728	38.70	37.77	37.58	45.49	33.98	15,054,022						
screamingmedia	bmi	+2.45%	$	open: 37.78	+0.92	2,093	$38.70	$37.77	$37.58	$45.49	$33.98		40.78	$566.78m	1.45%	0.14	0.94	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+2.45%	last trade: 38.50		change: 0.920								p/e ratio: 21.24					
smartmoney	bmi	(2.45%)	38.50	$37.78	0.92	62,424	$38.70	$37.77	$37.58	$45.49	$33.98			566,800	1.49%	$0.14		
stocknod	bmi	+2.448%	38.50 usd	37.78	+0.9200	62,424	38.70	37.77	37.58	45.49	33.98	15,054,022						
stockpickr	bmi	2.45%	$38.50 0.92 | 2.45%	37.85	0.92	61.73k	38.70	37.77	37.58	45.49	33.98							
stocksmart	bmi	.0 %	$36.64	45	0	14,660	37.29	36.35										
stocktwits	bmi	2.45%	38.50		+0.92													
streetinsider-com	bmi	2.45%	38.50	$37.78	+0.92	62,424	$38.70	$37.77	$37.58	$45.49	$33.98		21.75				$1.77	
thecramerreport	bmi		38.50	37.78	+0.92	62424	38.70	37.7716										
thestree	bmi	2.45%	$38.5	37.85	0.92	61728	38.7	37.77	37.58	-45.49	33.98	1.5054022e7		5.66783928e8				
tickerspy	bmi	2.45%	$38.50	37.78	+0.92	62,424	38.70	37.77	37.58	45.49	33.98		21.2	565.7m	1.49%	$0.14		
tmx-quotemedia	bmi	2.45%	38.500	37.780	0.920	62,424	38.700	37.772	37.580	45.490	33.980	15,054,022	21.20	579,579,847	1.455	0.140 usd	1.77	
updown	bmi	2.45%	$38.50	$37.78	$0.92	60,331	$38.70	$37.77	$37.58	$45.49	$33.98	15.05b	21.10	$566m				
wallstreetsurvivor	bmi	2.45%	38.50	37.78	0.92	60,331	38.70	37.77		45.49	33.98		21.20	$566m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	2.45%	38.50	37.78	0.92	62,424	38.70	37.77	37.58	45.49	33.98		21.76	579.58m	1.50%	0.56	1.77	
ycharts-com	bmi	+2.45%	38.50		+0.92					45.49	33.98		21.75	579.42m	1.46%		1.77	
zacks	bmi	(2.45%)	38.50		0.92	vol.  61,728	38.70	37.77		45.49	33.98		21.23	565.73 m	1.49	0.56	1.77	
advfn	qcom	0.95	59.26	58.9	0.56	12548345	59.48	58.86										
barchart	qcom	+0.95%	59.26	58.90	+0.56	11,024,016	59.48	58.86	58.70	59.61	32.72		23.35	$97.41 b	1.48%	$0.86	+2.30	
barrons	qcom	0.95%	59.26	58.90	+0.56	12.407m	59.48	58.86				1.66 billion		$97.07 billion	1.45%	$0.22		
bloomberg	qcom	0.954%	59.260	58.900	0.560	12,548,345	59.480	58.860		59.84	32.44	1,669.532mil	21.948	98,936.460mil	1.325	0.215 regular cash	2.700	
boston-com	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,543,219	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
bostonmerchant	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,543,219	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
business-insider	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,543,219	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
chron	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,542,876	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
cio-com	qcom	+0.95%	59.26 usd	58.90	+0.5600	12,542,876	59.48	58.86	58.70	59.84	32.44	1,669,532,005	25.77	99b	1.5	0.86		
cnn-money	qcom	+0.95%	59.26	58.90	+0.56	12,406,991	59.48	58.86	58.70				25.8	$98.9b	1.45%			
easystockalterts	qcom	0.95%	59.26	58.90	+0.56	12537103	59.48	58.86	58.70	59.84	32.44		25.77				2.30	
eresearch-fidelity-com	qcom	0.95%	59.2600	58.9000	0.5600	12,548,002	59.4800	58.8600	58.7000	59.8400	32.4400	1,669,532,000	25.52	$98.00b	1.47%	$0.215000		
finance-abc7-com	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
finance-abc7chicago-com	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
financial-content	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
finapps-forbes-com	qcom	0.9%	$59.26	58.90	0.56	12,536,529	59.48	58.86	58.70	59.84	32.44	1.67 bil	25.8	99 bil	1.5	0.86	2.30	
finviz	qcom	0.95%	59.26			12,536,429			58.70	59.61	31.92	1.67b	25.52	98.00b		0.86	2.30	
fool	qcom	+1.06%	$59.32	$58.90	0.62	10,800,734	$59.48	$58.86	$58.70	$59.84	$32.44		25.30	$99.04b	1.70%	0.86		
foxbusiness	qcom		$59.26		+0.56	12,575,284			$58.70									
google-finance	qcom	(0.95%)	59.26	58.90	+0.56	12.54m	59.48	58.86		59.84	32.44	1.67b	25.74	98.94b	1.45	0.22	2.30	
howthemarketworks	qcom	0.954%	59.26	58.9	0.56	12,531,403	59.48	58.86	58.7									
hpcwire	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,537,103	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
insidestocks	qcom	+0.95%	59.26	58.90	+0.56	10596516	59.48	58.86					price earnings ratio: 20.23					
investopedia	qcom	+0.95 %	$59.26	58.90	+0.56				58.70									
investorguide	qcom	+0.95%	59.26	58.91	+0.56		59.48	58.86		59.84	32.44		25.48	98.936b			2.304	
marketintellisearch	qcom	0.95 %	$59.26	$58.90	0.56	12256.50k	$59.48	$58.86	$58.70			1669.53m	25.52	98.00b	1.47 %		2.30	
marketwatch	qcom	+0.95%	$59.26	open: 58.90	+0.56	168,218	$59.48	$58.86	$58.70	$59.84	$33.56		26.33	$97.07b	1.45%	0.22	2.25	
minyanville	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
msn-money	qcom	+0.95%	59.26	58.90	+0.56	12.54 mil	59.48	58.86	58.70	59.84	32.44	1.67 bil	25.77	98 bil	1.47%	0.86	2.30	
nasdaq-com	qcom	0.95%	$ 59.26	$ 58.90	0.56	12,548,345	$ 59.48	$ 58.86	$ 58.70	$ 59.84	$ 32.44	1,669,532,000	25.77	$ 98,936,466,320	1.47 %	$0.860000	$ 2.30	
optimum	qcom	+0.95%	59.26 ( 4:00 pm edt)	58.90	+0.56	12,376,407	59.48	58.86	58.70	59.84	32.44	1.67b	25.8	98.9b	1.45	0.86	2.30	
paidcontent	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
pc-quote	qcom	0.95%	59.26	58.9	0.56	12,575,284	59.48	58.86	58.7	59.84	32.44	1,653,755,147	25.52174	98,001,530,000		0.215		
personal-wealth-biz	qcom	+0.95%	59.26	58.91		12,575,184	59.48	58.86	58.70	59.84	32.44		25.48		1.34	0.785	2.304	
predictwallstreet	qcom	+0.95%	59.26		+0.56	12,536,529												
raymond-james	qcom	0.95	59.26	58.90	0.56	12,536,529	59.48	58.86	58.70	59.84	32.44		25.43				2.33	
renewable-energy-world	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
screamingmedia	qcom	+0.95%	$	open: 58.90	+0.56	168,218	$59.48	$58.86	$58.70	$59.84	$33.56		26.33	$97.07b	1.45%	0.22	2.25	
scroli	qcom	0.95%	qcom 59.26	58.90	0.56	11,097,121	59.48	58.86	58.70	59.84	32.44		25.74				2.30	
smartmoney	qcom	(0.95%)	59.26	$58.90	0.56	12,536,529	$59.48	$58.86	$58.70	$59.84	$32.44			98,001,500	1.47%	$0.22		
stocknod	qcom	+0.9540%	59.26 usd	58.90	+0.5600	12,531,403	59.48	58.86	58.70	59.84	32.44	1,669,532,005						
stockpickr	qcom	0.95%	$59.26 0.56 | 0.95%	58.90	0.56	12.53m	59.48	58.86	58.70	59.84	32.44							
stocksmart	qcom	.0 %	$57.16	49.64	0	1,505,042	58.94	56.98										
stocktwits	qcom	0.97%	59.27		+0.57													
streetinsider-com	qcom	0.95%	59.26	$58.90	+0.56	12,537,103	$59.48	$58.86	$58.70	$59.84	$32.44		25.77				$2.30	
thecramerreport	qcom		58.98	58.91	+0.28	381632	59.00	58.86										
thestree	qcom	0.95%	$59.26	58.9	0.56	12532651	59.48	58.86	58.7	-59.84	32.44	1.669532005e9		9.7066590771e10				
tickerspy	qcom	0.95%	$59.26	58.90	+0.56	12,536,529	59.48	58.86	58.70	59.84	32.44		25.5	98.0b	1.47%	$0.21		
tmx-quotemedia	qcom	0.95%	59.260	58.900	0.560	12,575,284	59.480	58.860	58.700	59.840	32.440	1,669,532,005	25.50	98,936,466,616	1.465	0.215 usd	2.30	
updown	qcom	0.95%	$59.26	$58.90	$0.56	12,406,991	$59.48	$58.86	$58.70	$59.84	$32.44	1669.53b	26.77	$98.00b			2.19	
wallstreetsurvivor	qcom	0.95%	59.26	58.90	0.56	12,531,403	59.48	58.86		59.84	37.45		25.50	$98b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	0.95%	59.26	58.91	0.56	12,548,245	59.48	58.86	58.70	59.84	32.44		25.72	98.94b	1.50%	0.86	2.30	
ycharts-com	qcom	+0.97%	59.27		+0.57					59.84	32.44		25.77	97.43b	1.49%		2.30	
zacks	qcom	(0.95%)	59.26		0.56	vol.  12,536,529	59.48	58.86		59.84	32.44		23.57	98.00 b	1.47	0.86	2.49	
advfn	fmbi	2.10	12.67	12.53	0.26	250054	12.72	12.43										
barchart	fmbi	+2.10%	12.67	12.53	+0.26	250,054	12.72	12.43	12.41	13.47	9.24		0.00	$944.42 m	0.32%	$0.04	-0.24	
barrons	fmbi	2.10%	12.67	12.53	+0.26	250,054	12.72	12.43				72.42 million		$944.15 million	0.32%	$0.01		
bloomberg	fmbi	2.095%	12.670	12.530	0.260	250,054	12.720	12.430		13.48	9.26	74.537mil		944.390mil	0.316	0.010 regular cash	-0.240	
boston-com	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
bostonmerchant	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
business-insider	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
chron	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
cio-com	fmbi	+2.10%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461		944m	0.3	0.04		
cnn-money	fmbi	+2.10%	12.67	12.53	+0.26	240,096	12.72	12.43	12.41				nm	$944.4m	0.32%			
easystockalterts	fmbi	2.08%	12.67	12.53	+0.26	250054	12.72	12.43	12.41	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	2.10%	12.6700	12.5300	0.2600	250,054	12.7200	12.4300	12.4100	13.4800	9.2600	74,537,000	nm	$925.00m	0.32%	$0.010000		
finance-abc7-com	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
financial-content	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	2.1%	$12.67	12.53	0.26	250,054	12.72	12.43	12.41	13.48	9.26	75 mil		944 mil	0.3	0.04	-0.24	
finviz	fmbi	2.10%	12.67			250,054			12.41	13.47	9.24	74.54m		925.04m		0.04	-0.24	
fool	fmbi	+2.10%	$12.67	$12.53	0.26	240,096	$12.72	$12.43	$12.41	$13.48	$9.26		0.00	$944.39m	0.30%	0.04		
foxbusiness	fmbi		$12.67		+0.26	253,500			$12.41									
google-finance	fmbi	(2.10%)	12.67	12.53	+0.26	250,054.00	12.72	12.43		13.48	9.26	74.54m		944.39m	0.32	0.01	-0.24	
howthemarketworks	fmbi	2.095%	12.67	12.53	0.26	240,410	12.72	12.43	12.41									
hpcwire	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
insidestocks	fmbi	+2.10%	12.67	12.53	+0.26	250054	12.72	12.43										
investopedia	fmbi	+2.10 %	$12.67	12.53	+0.26				12.41									
investorguide	fmbi	+2.10%	12.67	12.53	+0.26		12.72	12.43		13.48	9.26			944.4m			-0.245	
marketintellisearch	fmbi	2.1 %	$12.67	$12.53	0.26	237.60k	$12.72	$12.43	$12.41			74.54m	0.00	0.93b	0.32 %		-0.24	
marketwatch	fmbi	+2.10%	$12.67	open: 12.53	+0.26	10,358	$12.72	$12.43	$12.41	$13.48	$9.26			$944.15m	0.32%	0.01		
minyanville	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
msn-money	fmbi	+2.10%	12.67	12.53	+0.26	250,054	12.72	12.43	12.41	13.48	9.26	74.54 mil	-50.68	925.01 mil	0.32%	0.04	-0.24	
nasdaq-com	fmbi	2.1%	$ 12.67	$ 12.53	0.26	250,054	$ 12.72	$ 12.43	$ 12.41	$ 13.48	$ 9.26	74,537,000		$ 944,383,790	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	+2.10%	12.67 ( 4:30 pm edt)	12.53	+0.26	250,054	12.72	12.43	12.41	13.48	9.26	74.54m		944.4m	0.32	0.04	-0.25	
paidcontent	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
pc-quote	fmbi	2.10%	12.67	12.53	0.26	250,054	12.72	12.43	12.41	13.48	9.26	73,007,435	-49.64	925,004,000		0.01		
personal-wealth-biz	fmbi	+2.10%	12.67	12.53		253,500	12.72	12.43	12.41	13.48	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	+2.10%	12.67		+0.26	250,054												
raymond-james	fmbi	2.10	12.67	12.53	0.26	250,054	12.72	12.43	12.41	13.48	9.26						-0.24	
renewable-energy-world	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
screamingmedia	fmbi	+2.10%	$	open: 12.53	+0.26	10,358	$12.72	$12.43	$12.41	$13.48	$9.26			$944.15m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	+2.10%	last trade: 12.67		change: 0.260													
smartmoney	fmbi	(2.10%)	12.67	$12.53	0.26	250,054	$12.72	$12.43	$12.41	$13.48	$9.26			925,000	0.32%	$0.01		
stocknod	fmbi	+2.095%	12.67 usd	12.53	+0.2600	250,054	12.72	12.43	12.41	13.48	9.260	74,537,461						
stockpickr	fmbi	2.10%	$12.67 0.26 | 2.10%	12.53	0.26	250.05k	12.72	12.43	12.41	13.48	9.26							
stocksmart	fmbi	.0 %	$11.94	11.75	0	88,503	12.18	11.82										
stocktwits	fmbi	2.10%	12.67		+0.26													
streetinsider-com	fmbi	2.10%	12.67	$12.53	+0.26	250,054	$12.72	$12.43	$12.41	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.67	12.53	+0.26	250054	12.72	12.43										
thestree	fmbi	2.1%	$12.67	12.53	0.26	250054	12.72	12.43	12.41	-13.48	9.26	7.4537461e7		9.19792269e8				
tickerspy	fmbi	2.10%	$12.67	12.53	+0.26	250,054	12.72	12.43	12.41	13.48	9.26		-49.6	925.0m	0.32%	$0.01		
tmx-quotemedia	fmbi	2.10%	12.670	12.530	0.260	253,500	12.720	12.430	12.410	13.480	9.260	74,537,461		944,389,631	0.322	0.010 usd	-0.25	
updown	fmbi	2.10%	$12.67	$12.53	$0.26	239,696	$12.72	$12.43	$12.41	$13.48	$9.26	74.53b		$925m				
wallstreetsurvivor	fmbi	2.10%	12.67	12.53	0.26	240,410	12.72	12.43		13.48	9.26			$925m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	2.10%	12.67	12.53	0.26	250,054	12.72	12.43	12.41	13.48	9.26			944.38m	0.30%	0.04	-0.25	
ycharts-com	fmbi	+2.10%	12.67		+0.26					13.48	9.26			944.42m	0.29%		-0.25	
zacks	fmbi	(2.10%)	12.67		0.26	vol.  250,054	12.72	12.43		13.48	9.26			925.00 m	0.32	0.04	-.24	
advfn	hott	13.21	8.4	7.74	0.98	2302420	8.45	7.74										
barchart	hott	+13.21%	8.40	7.74	+0.98	2,302,420	8.45	7.74	7.42	8.45	4.43		256.33	$375.06 m	3.64%	$0.28	-0.31	
barrons	hott	13.21%	8.40	7.74	+0.98	2.301m	8.45	7.74				44.55 million		$344.11 million	3.33%	$0.07		
bloomberg	hott	13.208%	8.400	7.740	0.980	2,302,420	8.450	7.740		8.45	4.58	44.748mil	140.000	375.882mil	3.333	0.070 regular cash	0.060	
boston-com	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906						
bostonmerchant	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906						
business-insider	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906						
chron	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906						
cio-com	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906		376m	3.7	0.28		
cnn-money	hott	+13.21%	8.40	7.75	+0.98	2,301,220	8.45	7.74	7.42				nm	$375.9m	3.33%			
easystockalterts	hott	12.66%	8.40	7.74	+0.98	2302420	8.45	7.74	7.42	8.03	4.58						-0.31	
eresearch-fidelity-com	hott	13.21%	8.4000	7.7400	0.9800	2,301,220	8.4500	7.7400	7.4200	8.0300	4.5800	44,748,000	nm	$332.03m	3.77%	$0.070000		
finance-abc7-com	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
finance-abc7chicago-com	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
financial-content	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
finapps-forbes-com	hott	13.2%	$8.40	7.74	0.98	2,300,770	8.45	7.74	7.42	8.03	4.58	45 mil		376 mil	3.3	0.28	-0.31	
finviz	hott	13.21%	8.40			2,300,770			7.42	8.03	4.43	44.75m		375.90m		0.28	-0.32	
fool	hott	+13.21%	$8.40	$7.74	0.98	2,300,770	$8.45	$7.74	$7.42	$8.03	$4.58		0.00	$375.88m		0.28		
foxbusiness	hott		$8.40		+0.98	2,304,489			$7.42									
google-finance	hott	(13.21%)	8.40	7.74	+0.98	2.30m	8.45	7.74		8.45	4.58	44.75m		375.88m	3.33	0.07	-0.32	
howthemarketworks	hott	13.208%	8.4	7.74	0.98	2,296,486	8.45	7.74	7.42									
hpcwire	hott	+13.21%	8.400 usd	7.740	+0.9800	2,302,420	8.450	7.740	7.420	8.030	4.580	44,747,906						
insidestocks	hott	+13.21%	8.40	7.74	+0.98	2301220	8.45	7.74					price earnings ratio: 76.36					
investopedia	hott	+13.21 %	$8.40	7.74	+0.98				7.42									
investorguide	hott	+13.21%	8.40	7.75	+0.98		8.45	7.74		8.03	4.58			375.9m			-0.31	
marketintellisearch	hott	13.21 %	$8.40	$7.75	0.98	2210.60k	$8.45	$7.74	$7.42			44.75m	0.00	0.33b	3.77 %		-0.32	
marketwatch	hott	+13.21%	$7.42	open: 7.74	+0.98	65,959	$8.45	$7.74	$7.42	$8.45	$4.58			$344.11m	3.33%	0.07		
minyanville	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
msn-money	hott	+13.21%	8.40	7.74	+0.98	2.3 mil	8.45	7.74	7.42	8.03	4.58	44.75 mil	-27.10	332.03 mil	3.77%	0.28	-0.32	
nasdaq-com	hott	13.21%	$ 8.40	$ 7.74	0.98	2,300,770	$ 8.45	$ 7.74	$ 7.42	$ 8.03	$ 4.58	44,748,000		$ 375,883,200	3.77 %	$0.280000	$ -0.31	
optimum	hott	+13.21%	8.40 ( 4:30 pm edt)	7.74	+0.98	2,300,770	8.45	7.74	7.42	8.03	4.58	44.75m		375.9m	3.33	0.28	-0.31	
paidcontent	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
pc-quote	hott	13.21%	8.4	7.74	0.98	2,302,420	8.45	7.74	7.42	8.03	4.58	39,527,405	-23.93548	332,030,000		0.07		
personal-wealth-biz	hott	+13.21%	8.40	7.75		2,304,489	8.45	7.74	7.42	8.03	4.58				3.77	0.28	-0.31	
predictwallstreet	hott	+13.21%	8.40		+0.98	2,300,770												
raymond-james	hott	13.21	8.40	7.74	0.98	2,300,770	8.45	7.74	7.42	8.03	4.58						-0.31	
renewable-energy-world	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
screamingmedia	hott	+13.21%	$	open: 7.74	+0.98	65,509	$8.45	$7.74	$7.42	$8.45	$4.58			$344.11m	3.33%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	+13.21%	last trade: 8.40		change: 0.980													
smartmoney	hott	(13.21%)	8.40	$7.74	0.98	2,300,770	$8.45	$7.74	$7.42	$8.03	$4.58			332,000	3.77%	$0.07		
stocknod	hott	+13.21%	8.400 usd	7.740	+0.9800	2,300,770	8.450	7.740	7.420	8.030	4.580	44,747,906						
stockpickr	hott	13.21%	$8.40 0.98 | 13.21%	7.74	0.98	2.30m	8.45	7.74	7.42	8.03	4.58							
stocksmart	hott	.0 %	$7.51	6.41	0	62,779	7.76	7.51										
stocktwits	hott	13.21%	8.40		+0.98													
streetinsider-com	hott	13.21%	8.40	$7.74	+0.98	2,300,770	$8.45	$7.74	$7.42	$8.03	$4.58						$-0.31	
thecramerreport	hott		8.40	7.75	+0.98	2300770	8.45	7.74										
thestree	hott	13.21%	$8.4	7.74	0.98	2300770	8.45	7.74	7.42	-8.03	4.58	4.4747906e7		3.44111397e8				
tickerspy	hott	13.21%	$8.40	7.74	+0.98	2,300,770	8.45	7.74	7.42	8.03	4.58		-23.9	331.2m	3.77%	$0.07		
tmx-quotemedia	hott	13.21%	8.400	7.740	0.980	2,304,489	8.450	7.740	7.420	8.030	4.580	44,747,906		375,882,410	3.774	0.070 usd	-0.31	
updown	hott	13.21%	$8.40	$7.74	$0.98	2,231,466	$8.45	$7.74	$7.42	$8.03	$4.58	44.74b		$332m				
wallstreetsurvivor	hott	13.21%	8.40	7.74	0.98	2,296,486	8.45	7.74		8.03	4.58			$332m	3.80%	1.28 -	-0.18	
yahoo-finance	hott	13.21%	8.40	7.75	0.98	2,300,770	8.45	7.74	7.42	8.45	4.58			375.87m	3.60%	0.28	-0.31	
ycharts-com	hott	+13.21%	8.40		+0.98					8.03	4.58			375.06m	3.44%		-0.31	
zacks	hott	(13.21%)	8.40		0.98	vol.  2,300,770	8.45	7.74		8.45	4.58		247.33	332.03 m	3.77	0.28	.03	
advfn	sbsi	0.64	20.44	20.43	0.13	28154	20.781	20.06										
barchart	sbsi	+0.64%	20.44	20.43	+0.13	28,631	20.78	20.06	20.31	22.64	17.19		9.46	$335.62 m	3.38%	$0.68	+2.13	
barrons	sbsi	0.64%	20.44	20.43	+0.13	28,154	20.781	20.06				16.55 million		$330.63 million	3.33%	$0.17		
bloomberg	sbsi	0.640%	20.440	20.430	0.130	28,154	20.781	20.060		22.10	16.79	16.441mil	9.668	336.063mil	4.000	0.170 regular cash	2.114	
boston-com	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
bostonmerchant	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
business-insider	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
chron	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
cio-com	sbsi	+0.64%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417	9.551	336m	3.4	0.68		
easystockalterts	sbsi	0.64%	20.44	20.43	+0.13	28154	20.78	20.06	20.31	23.00	17.78		9.55				2.14	
eresearch-fidelity-com	sbsi	0.64%	20.4400	20.4300	0.1300	28,154	20.7810	20.0600	20.3100	22.1000	16.9333	16,441,000	9.52	$333.92m	3.35%	$0.170000		
finance-abc7-com	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
financial-content	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	0.6%	$20.44	20.43	0.13	28,154	20.78	20.06	20.31	22.10	16.93	16 mil	9.6	336 mil	4.2	0.85	2.14	
finviz	sbsi	0.64%	20.44			28,154			20.31	22.64	17.04	16.44m	9.54	333.90m		0.68	2.13	
fool	sbsi	+0.64%	$20.44	$20.43	0.13	28,154	$20.78	$20.06	$20.31	$22.10	$16.93		9.40	$336.06m	2.90%	0.68		
foxbusiness	sbsi		$20.44		+0.13	28,914			$20.31									
google-finance	sbsi	(0.64%)	20.44	20.43	+0.13	28,154.00	20.78	20.06		22.10	16.93	16.44m	9.60	336.06m	3.33	0.17	2.13	
howthemarketworks	sbsi	0.64%	20.44	20.43	0.13	26,738	20.781	20.06	20.31									
hpcwire	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
insidestocks	sbsi	+0.64%	20.44	20.43	+0.13	28154	20.78	20.06										
investopedia	sbsi	+0.64 %	$20.44	20.43	+0.13				20.31									
investorguide	sbsi	+0.64%	20.44	20.43	+0.13		20.781	20.06		23.00	17.78		9.49	335.8m			2.14	
marketintellisearch	sbsi	0.64 %	$20.44	$20.43	0.13	21.00k	$20.78	$20.06	$20.31			16.44m	9.54	0.33b	3.35 %		2.13	
marketwatch	sbsi	+0.64%	$20.44	open: 20.43	+0.13	2,016	$20.78	$20.06	$20.31	$22.10	$16.93		10.03	$330.63m	3.33%	0.17	2.04	
minyanville	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
msn-money	sbsi	+0.64%	20.44	20.43	+0.13	28,154	20.78	20.06	20.31	22.10	16.93	16.44 mil	9.55	333.93 mil	3.35%	0.68	2.13	
nasdaq-com	sbsi	0.64%	$ 20.44	$ 20.43	0.13	28,154	$ 20.781	$ 20.06	$ 20.31	$ 22.10	$ 16.9333	16,441,000	9.61	$ 336,054,040	3.35 %	$0.680000	$ 2.13	
optimum	sbsi	+0.64%	20.44 ( 4:30 pm edt)	20.43	+0.13	28,154	20.78	20.06	20.31	23.00	17.78	16.44m	9.6	336.1m	3.33	0.68	2.14	
paidcontent	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
pc-quote	sbsi	0.64%	20.44	20.43	0.13	28,154	20.781	20.06	20.31	22.10	16.93	16,336,433	9.49065	333,917,000		0.17		
personal-wealth-biz	sbsi	+0.64%	20.44	20.43		28,914	20.781	20.06	20.31	23.00	17.78		9.49		4.19	0.85	2.14	
predictwallstreet	sbsi	+0.64%	20.44		+0.13	28,154												
raymond-james	sbsi	0.64	20.44	20.43	0.13	28,154	20.78	20.06	20.31	22.10	16.89		9.13				2.24	
renewable-energy-world	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
screamingmedia	sbsi	+0.64%	$	open: 20.43	+0.13	2,016	$20.78	$20.06	$20.31	$22.10	$16.93		10.03	$330.63m	3.33%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+0.64%	last trade: 20.44		change: 0.130								p/e ratio: 9.49					
smartmoney	sbsi	(0.64%)	20.44	$20.43	0.13	28,154	$20.78	$20.06	$20.31	$22.10	$16.93			333,600	3.35%	$0.17		
stocknod	sbsi	+0.6401%	20.44 usd	20.43	+0.1300	28,154	20.78	20.06	20.31	23.00	17.78	16,441,417						
stockpickr	sbsi	0.64%	$20.44 0.13 | 0.64%	20.43	0.13	28.15k	20.78	20.06	20.31	22.10	16.93							
stocksmart	sbsi	.0 %	$19.63	21.56	0	1,195	20.1	19.63										
stocktwits	sbsi	0.49%	20.41		+0.10													
streetinsider-com	sbsi	0.64%	20.44	$20.43	+0.13	28,154	$20.78	$20.06	$20.31	$23.00	$17.78		9.55				$2.14	
thecramerreport	sbsi		20.44	20.43	+0.13	28154	20.781	20.06										
thestree	sbsi	0.64%	$20.44	20.43	0.13	28154	20.78	20.06	20.31	-22.1	16.93	1.6441417e7		3.30636896e8				
tickerspy	sbsi	0.64%	$20.44	20.43	+0.13	28,154	20.78	20.06	20.31	22.10	16.93		9.5	333.5m	3.35%	$0.17		
tmx-quotemedia	sbsi	0.64%	20.440	20.430	0.130	28,914	20.781	20.060	20.310	22.100	16.933	16,441,417	9.50	336,062,563	3.348	0.170 usd	2.14	
updown	sbsi	0.64%	$20.44	$20.43	$0.13	26,138	$20.78	$20.06	$20.31	$22.10	$16.93	16.44b	9.52	$334m				
wallstreetsurvivor	sbsi	0.64%	20.44	20.43	0.13	26,738	20.78	20.06		22.10	16.93		9.50	$334m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	0.64%	20.44	20.43	0.13	28,154	20.78	20.06	20.31	23.00	17.78		9.55	335.81m	3.40%	0.68	2.14	
ycharts-com	sbsi	+0.59%	20.41		+0.12					22.10	16.93		9.54	335.13m	3.38%		2.14	
zacks	sbsi	(0.64%)	20.44		0.13	vol.  28,154	20.78	20.06		22.10	16.93		9.55	333.92 m	3.35	0.68	2.13	
advfn	smrt	4.09	10.17	9.85	0.4	168257	10.17	9.85										
barchart	smrt	+4.09%	10.17	9.85	+0.40	165,130	10.17	9.85	9.77	10.95	5.82		12.99	$452.36 m			+1.12	
barrons	smrt	4.09%	10.17	9.85	+0.40	165,142	10.17	9.85				43.59 million		$449.47 million		$0.5		
bloomberg	smrt	4.094%	10.170	9.850	0.400	168,257	10.170	9.850		10.95	5.63	44.947mil	11.176	457.106mil	4.916	0.500 special cash	0.910	
boston-com	smrt	+4.094%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512						
bostonmerchant	smrt	+4.094%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512						
business-insider	smrt	+4.094%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512						
chron	smrt	+4.094%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512						
cio-com	smrt	+4.09%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512	9.162	457m				
cnn-money	smrt	+4.09%	10.17	9.85	+0.40	165,495	10.17	9.85	9.77				9.2	$457.1m				
easystockalterts	smrt	4.06%	10.17	9.85	+0.40	165648	10.17	9.85	9.77	10.95	5.90		9.16				1.11	
eresearch-fidelity-com	smrt	4.09%	10.1700	9.8500	0.4000	168,257	10.1700	9.8500	9.7700	10.9500	5.9400	44,947,000	8.72	$439.13m				
finance-abc7-com	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
finance-abc7chicago-com	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
financial-content	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
finapps-forbes-com	smrt	4.1%	$10.17	9.85	0.40	165,748	10.17	9.85	9.77	10.95	5.94	45 mil	9.1	457 mil	0.0	0.00	1.12	
finviz	smrt	4.09%	10.17			165,748			9.77	10.95	5.94	44.95m	8.72	439.16m			1.12	
fool	smrt	+4.09%	$10.17	$9.85	0.40	165,395	$10.17	$9.85	$9.77	$10.95	$5.94		9.00	$457.11m				
foxbusiness	smrt		$10.17		+0.40	168,257			$9.77									
google-finance	smrt	(4.09%)	10.17	9.85	+0.40	165,748.00	10.17	9.85		10.95	5.94	44.95m	9.04	457.11m	null	null	1.12	
howthemarketworks	smrt	4.094%	10.17	9.85	0.4	165,648	10.17	9.85	9.77									
hpcwire	smrt	+4.094%	10.17 usd	9.850	+0.4000	168,157	10.17	9.850	9.770	10.95	5.900	44,946,512						
insidestocks	smrt	+4.09%	10.17	9.85	+0.40	168257	10.17	9.85					price earnings ratio: 12.40					
investopedia	smrt	+4.09 %	$10.17	9.85	+0.40				9.77									
investorguide	smrt	+4.09%	10.17	9.85	+0.40		10.17	9.85		10.95	5.94		8.79	457.1m			1.111	
marketintellisearch	smrt	4.09 %	$10.17	$9.85	0.40	163.00k	$10.17	$9.85	$9.77			44.95m	8.72	0.44b	0.0 %		1.12	
marketwatch	smrt	+4.09%	$10.17	open: 9.85	+0.40	2,962	$10.17	$9.85	$9.77	$10.95	$6.44		9.00	$449.47m		0.50	1.13	
minyanville	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
msn-money	smrt	+4.09%	10.17	9.85	+0.40	165,748	10.17	9.85	9.77	10.95	5.94	44.95 mil	9.08	439.13 mil			1.13	
nasdaq-com	smrt	4.09%	$ 10.17	$ 9.85	0.40	168,257	$ 10.17	$ 9.85	$ 9.77	$ 10.95	$ 5.94	44,480,000	9.08	$ 452,361,600	20.47 %	$2.000000	$ 1.12	
optimum	smrt	+4.09%	10.17 ( 4:00 pm edt)	9.85	+0.40	165,395	10.17	9.85	9.77	10.95	5.90	44.95m	9.2	457.1m			1.11	
paidcontent	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
pc-quote	smrt	4.09%	10.17	9.85	0.40	168,257	10.17	9.85	9.77	10.95	5.94	43,179,174	8.72321	439,132,000		0.5		
personal-wealth-biz	smrt	+4.09%	10.17	9.85		168,257	10.17	9.85	9.77	10.95	5.94		8.79			0.00	1.111	
predictwallstreet	smrt	+4.09%	10.17		+0.40	165,748												
raymond-james	smrt	4.09	10.17	9.85	0.40	165,748	10.17	9.85	9.77	10.95	5.94		9.00				1.13	
renewable-energy-world	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
screamingmedia	smrt	+4.09%	$	open: 9.85	+0.40	2,962	$10.17	$9.85	$9.77	$10.95	$6.44		9.00	$449.47m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+4.09%	last trade: 10.17		change: 0.400								p/e ratio: 8.79					
smartmoney	smrt	(4.09%)	10.17	$9.85	0.40	165,748	$10.17	$9.85	$9.77	$10.95	$5.94			439,100	0.00%	$0.50		
stocknod	smrt	+4.094%	10.17 usd	9.850	+0.4000	165,648	10.17	9.850	9.770	10.95	5.900	44,946,512						
stockpickr	smrt	4.09%	$10.17 0.40 | 4.09%	9.85	0.40	165.75k	10.17	9.85	9.77	10.95	5.94							
stocksmart	smrt	.0 %	$9.38	9.58	0	13,081	9.79	9.37										
stocktwits	smrt	3.99%	10.16		+0.39													
streetinsider-com	smrt	4.09%	10.17	$9.85	+0.40	165,648	$10.17	$9.85	$9.77	$10.95	$5.90		9.16				$1.11	
thecramerreport	smrt		9.77		0.00	0												
thestree	smrt	4.09%	$10.17	9.85	0.4	165748	10.17	9.85	9.77	-10.95	5.94	4.4946512e7		4.4946512e8				
tickerspy	smrt	4.09%	$10.17	9.85	+0.40	165,748	10.17	9.85	9.77	10.95	5.94		8.7	436.3m	0.00%	$0.50		
tmx-quotemedia	smrt	4.09%	10.170	9.850	0.400	168,257	10.170	9.850	9.770	10.950	5.940	44,946,512	8.80	457,106,027			1.11	
updown	smrt	4.09%	$10.17	$9.85	$0.40	165,142	$10.17	$9.85	$9.77	$10.95	$5.94	43.99b	8.37	$439m				
wallstreetsurvivor	smrt	4.09%	10.17	9.85	0.40	165,648	10.17	9.85		10.95	6.56		8.80	$439m		0.50 -	1.08	
yahoo-finance	smrt	4.09%	10.17	9.85	0.40	168,257	10.17	9.85	9.77	10.95	5.94		9.15	457.10m			1.11	
ycharts-com	smrt	+3.99%	10.16		+0.39					10.95	5.90		9.15	451.92m	0.00%		1.11	
zacks	smrt	(4.09%)	10.17		0.40	vol.  165,748	10.17	9.85		10.95	5.90		12.69	439.13 m	0.00	0.00	.77	
advfn	srdx	2.10	11.66	11.48	0.24	61157	11.7	11.2										
barchart	srdx	+2.10%	11.66	11.48	+0.24	61,157	11.70	11.20	11.42	16.68	8.28		59.42	$203.93 m			-1.18	
barrons	srdx	2.10%	11.66	11.48	+0.24	60,452	11.70	11.20				17.37 million		$197.77 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	2.102%	11.660	11.480	0.240	61,157	11.700	11.200		16.68	8.28	17.517mil		204.246mil			-0.190	
boston-com	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
bostonmerchant	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
business-insider	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
chron	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
cio-com	srdx	+2.10%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828		204m				
cnn-money	srdx	+2.10%	11.66	11.48	+0.24	60,452	11.70	11.20	11.42				nm	$204.2m				
easystockalterts	srdx	2.09%	11.66	11.48	+0.24	61157	11.70	11.20	11.42	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	2.10%	11.6600	11.4800	0.2400	61,157	11.7000	11.2000	11.4200	16.6800	8.2850	17,517,000	nm	$200.04m				
finance-abc7-com	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
finance-abc7chicago-com	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
financial-content	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
finapps-forbes-com	srdx	2.1%	$11.66	11.48	0.24	60,452	11.70	11.20	11.42	16.68	8.28	18 mil		204 mil	0.0	0.00	-1.18	
finviz	srdx	2.10%	11.66			60,452			11.42	16.68	8.29	17.52m		204.28m			-1.51	
fool	srdx	+2.10%	$11.66	$11.48	0.24	60,452	$11.70	$11.20	$11.42	$16.68	$8.28		0.00	$204.25m				
foxbusiness	srdx		$11.66		+0.24	61,157			$11.42									
google-finance	srdx	(2.10%)	11.66	11.48	+0.24	60,452.00	11.70	11.20		16.68	8.28	17.49m		203.91m			-1.51	
howthemarketworks	srdx	2.102%	11.66	11.48	0.24	54,747	11.7	11.2	11.42									
hpcwire	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
insidestocks	srdx	+2.10%	11.66	11.48	+0.24	60400	11.70	11.20					price earnings ratio: 64.78					
investopedia	srdx	+2.10 %	$11.66	11.48	+0.24				11.42									
investorguide	srdx	+2.10%	11.66	11.42	+0.24		11.70	11.20		17.43	8.29			204.2m			-1.51	
marketintellisearch	srdx	2.1 %	$11.66	$11.42	0.24	54.40k	$11.70	$11.20	$11.42			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	+2.10%	$11.66	open: 11.48	+0.24	6,778	$11.70	$11.20	$11.42	$16.60	$8.29			$197.77m				
minyanville	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
msn-money	srdx	+2.10%	11.66	11.48	+0.24	60,452	11.70	11.20	11.42	16.68	8.29	17.52 mil	-7.72	200.04 mil			-1.51	
nasdaq-com	srdx	2.1%	$ 11.66	$ 11.48	0.24	60,452	$ 11.70	$ 11.20	$ 11.42	$ 16.68	$ 8.285	17,517,000		$ 204,248,220			$ -1.18	
optimum	srdx	+2.10%	11.66 ( 4:30 pm edt)	11.48	+0.24	60,452	11.70	11.20	11.42	16.68	8.29	17.52m		204.2m			-1.17	
paidcontent	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
pc-quote	srdx	2.19%	11.67	11.48	0.25	60,452	11.7	11.2	11.42	16.68	8.29	17,141,740	-7.56291	200,044,000				
personal-wealth-biz	srdx	+2.10%	11.66	11.42		61,157	11.70	11.20	11.42	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	+2.10%	11.66		+0.24	60,452												
raymond-james	srdx	2.10	11.66	11.48	0.24	60,452	11.70	11.20	11.42	16.68	8.29						-1.51	
renewable-energy-world	srdx	+2.102%	11.66 usd	11.48	+0.2400	60,452	11.70	11.20	11.42	16.68	8.285	17,516,828						
screamingmedia	srdx	+2.10%	$	open: 11.48	+0.24	6,073	$11.70	$11.20	$11.42	$16.60	$8.29			$197.77m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+2.10%	last trade: 11.66		change: 0.240													
smartmoney	srdx	(2.10%)	11.66	$11.48	0.24	61,157	$11.70	$11.20	$11.42	$16.68	$8.28			197,800	0.00%	$0.00		
stocknod	srdx	+2.102%	11.66 usd	11.48	+0.2400	61,157	11.70	11.20	11.42	16.68	8.285	17,516,828						
stockpickr	srdx	2.10%	$11.66 0.24 | 2.10%	11.48	0.24	60.45k	11.70	11.20	11.42	16.68	8.29							
stocksmart	srdx	.0 %	$14.16	11.64	0	4,011	14.67	14.14										
stocktwits	srdx	1.93%	11.64		+0.22													
streetinsider-com	srdx	2.10%	11.66	$11.48	+0.24	60,452	$11.70	$11.20	$11.42	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.66	11.42	+0.24	60452	11.70	11.20										
thestree	srdx	2.1%	$11.66	11.48	0.24	60452	11.7	11.2	11.42	-16.68	8.29	1.7516828e7		1.97764988e8				
tickerspy	srdx	2.10%	$11.66	11.48	+0.24	60,452	11.70	11.20	11.42	16.68	8.29		-7.6	200.0m	0.00%	$0.00		
tmx-quotemedia	srdx	2.10%	11.660	11.480	0.240	61,157	11.700	11.200	11.420	16.680	8.285	17,516,828		204,246,214			-1.17	
updown	srdx	2.10%	$11.66	$11.48	$0.24	54,379	$11.70	$11.20	$11.42	$16.68	$8.28	17.51b		$200m				
wallstreetsurvivor	srdx	2.10%	11.66	11.48	0.24	54,747	11.70	11.20		15.50	8.29			$200m			-1.21	
yahoo-finance	srdx	2.10%	11.66	11.42	0.24	60,452	11.70	11.20	11.42	16.68	8.29			204.24m			-1.51	
ycharts-com	srdx	+1.93%	11.64		+0.22					16.68	8.28			203.58m	0.00%		-1.18	
zacks	srdx	(2.10%)	11.66		0.24	vol.  60,452	11.70	11.20		16.68	8.29		60.1	200.04 m	0.00	0.00	.19	
advfn	bll	1.06	40.07	39.935	0.42	1669293	40.26	39.79										
barchart	bll	+1.06%	40.07	39.94	+0.42	1,669,293	40.26	39.79	39.65	40.26	26.55		16.14	$6.78 b	0.71%	$0.28	+2.67	
barrons	bll	1.06%	40.07	39.935	+0.42	1.590m	40.26	39.79				183.54 million		$6.60 billion	0.70%	$0.07		
bloomberg	bll	1.059%	40.070	39.935	0.420	1,669,293	40.260	39.790		40.26	26.14	167.964mil	12.843	6,730.336mil	0.599	0.070 regular cash	3.120	
boston-com	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
bostonmerchant	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
business-insider	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
chron	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
cio-com	bll	+1.06%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470	15.01	7b	0.7	0.28		
cnn-money	bll	+1.06%	40.07	39.94	+0.42	1,669,293	40.26	39.79	39.65				15.0	$6.7b	0.70%			
easystockalterts	bll	1.05%	40.07	39.94	+0.42	1669293	40.26	39.79	39.65	74.42	33.48		15.01				2.67	
eresearch-fidelity-com	bll	1.06%	40.0700	39.9350	0.4200	1,669,293	40.2600	39.7900	39.6500	39.7350	26.1400	167,964,000	12.94	$6.66b	0.71%	$0.070000		
finance-abc7-com	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
financial-content	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
finapps-forbes-com	bll	1.1%	$40.07	39.94	0.42	1,669,293	40.26	39.79	39.65	39.73	26.14	168 mil	15.0	7 bil	0.7	0.28	2.67	
finviz	bll	1.06%	40.07			1,669,293			39.65	39.74	25.98	167.96m	13.09	6.73b		0.28	3.06	
fool	bll	+1.06%	$40.07	$39.94	0.42	1,669,293	$40.26	$39.79	$39.65	$39.74	$26.14		14.70	$6.73b	0.80%	0.28		
foxbusiness	bll		$40.07		+0.42	1,673,093			$39.65									
google-finance	bll	(1.06%)	40.07	39.94	+0.42	1.67m	40.26	39.79		40.26	26.14	167.96m	13.11	6.73b	0.70	0.07	3.06	
howthemarketworks	bll	1.059%	40.07	39.935	0.42	1,590,429	40.26	39.79	39.65									
hpcwire	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
insidestocks	bll	+1.06%	40.07	39.94	+0.42	1666129	40.26	39.79					price earnings ratio: 16.46					
investopedia	bll	+1.06 %	$40.07	39.94	+0.42				39.65									
investorguide	bll	+1.06%	40.07	39.935	+0.42		40.26	39.79		39.74	26.74		14.82	6.730b			2.676	
marketintellisearch	bll	1.06 %	$40.07	$39.94	0.42	1471.40k	$40.26	$39.79	$39.65			167.96m	12.96	6.66b	0.71 %		3.06	
marketwatch	bll	+1.06%	$40.02	open: 39.94	+0.42	120,041	$40.26	$39.79	$39.65	$40.26	$26.84		12.56	$6.60b	0.70%	0.07	3.19	
minyanville	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
msn-money	bll	+1.06%	40.07	39.94	+0.42	1.67 mil	40.26	39.79	39.65	39.74	26.14	167.96 mil	13.09	6.66 bil	0.71%	0.28	2.67	
nasdaq-com	bll	1.06%	$ 40.07		0.42	1,669,293	$ 40.26	$ 39.79	$ 39.65	$ 39.735	$ 26.14	167,964,000	15.01	$ 6,730,317,480	0.71 %	$0.280000	$ 2.67	
optimum	bll	+1.06%	40.07 ( 4:15 pm edt)	39.94	+0.42	1,669,293	40.26	39.79	39.65	74.42	33.48	167.96m	15.0	6.7b	0.70	0.28	2.67	
paidcontent	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
pc-quote	bll	1.06%	40.07	39.935	0.42	1,669,293	40.26	39.79	39.65	39.74	26.14	166,203,456	12.95752	6,659,773,000		0.07		
personal-wealth-biz	bll	+1.06%	40.07	39.935		1,673,093	40.26	39.79	39.65	39.74	26.74		14.82		0.52	0.205	2.676	
predictwallstreet	bll	+1.06%	40.07		+0.42	1,669,293												
raymond-james	bll	1.06	40.07	39.94	0.42	1,669,293	40.26	39.79	39.65	39.74	26.14		12.86				3.12	
renewable-energy-world	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
screamingmedia	bll	+1.06%	$	open: 39.94	+0.42	116,241	$40.26	$39.79	$39.65	$40.26	$26.84		12.56	$6.60b	0.70%	0.07	3.19	
scroli	bll	1.06%	bll 40.07	39.94	0.42	1,301,154	40.26	39.79	39.65	40.26	26.14		13.11				3.06	
simple-stock-quotes	bll	+1.06%	last trade: 40.07		change: 0.420								p/e ratio: 14.82					
smartmoney	bll	(1.06%)	40.07	$39.94	0.42	1,669,293	$40.26	$39.79	$39.65	$39.74	$26.14			6,659,800	0.71%	$0.07		
stocknod	bll	+1.059%	40.07 usd	39.94	+0.4200	1,669,293	40.26	39.79	39.65	74.42	33.48	167,964,470						
stockpickr	bll	1.06%	$40.07 0.42 | 1.06%	39.96	0.42	1.67m	40.26	39.79	39.65	39.74	26.14							
stocksmart	bll	.0 %	$38.77	68.85	0	120,395	39.47	38.73										
stocktwits	bll	1.11%	40.09		+0.44													
streetinsider-com	bll	1.06%	40.07	$39.94	+0.42	1,669,293	$40.26	$39.79	$39.65	$74.42	$33.48		15.01				$2.67	
thecramerreport	bll		40.07	39.935	+0.42	1669293	40.26	39.79										
thestree	bll	1.06%	$40.07	39.96	0.42	1669293	40.26	39.79	39.65	-39.74	26.14	1.6796447e8		6.599324026e9				
tickerspy	bll	1.06%	$40.07	39.94	+0.42	1,669,293	40.26	39.79	39.65	39.73	26.14		13.0	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	1.06%	40.070	39.935	0.420	1,673,093	40.260	39.790	39.650	40.260	26.740	167,964,470	14.80	6,730,336,313	6.988	0.070 usd	2.68	
updown	bll	1.06%	$40.07	$39.94	$0.42	1,555,099	$40.26	$39.79	$39.65	$39.74	$26.14	167.96b	14.58	$6.66b				
wallstreetsurvivor	bll	1.06%	40.07	39.94	0.42	1,590,429	40.26	39.79		39.74	27.57		14.80	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	1.06%	40.07	39.94	0.42	1,669,293	40.26	39.79	39.65	40.26	26.74		14.97	6.73b	0.70%	0.28	2.68	
ycharts-com	bll	+1.11%	40.09		+0.44					39.73	26.02		15.07	6.79b	0.69%		2.66	
zacks	bll	(1.06%)	40.07		0.42	vol.  1,669,293	40.26	39.79		40.26	26.03		16.28	6.66 b	0.71	0.28	2.43	
advfn	blk	1.50	198.49	197.76	2.94	412435	199.1	197.05										
barchart	blk	+1.50%	198.49	197.76	+2.94	412,435	199.10	197.05	195.55	206.68	135.31		16.91	$37.95 b	2.83%	$5.50	+11.28	
barrons	blk	1.50%	198.49	197.76	+2.94	403,352	199.10	197.05				192.69 million		$50.53 billion	2.77%	$1.38		
bloomberg	blk	1.503%	198.490	197.760	2.940	412,435	199.100	197.050		209.77	139.16	132.319mil	17.260	38,168.420mil	2.394	1.375 regular cash	11.500	
boston-com	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
bostonmerchant	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
business-insider	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
chron	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
cio-com	blk	+1.50%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949	17.61	38b	2.8	5.5		
cnn-money	blk	+1.50%	198.49	197.76	+2.94	373,552	199.10	197.05	195.55				17.6	$38.2b	2.77%			
easystockalterts	blk	1.49%	198.49	197.76	+2.94	412435	199.10	197.05	195.55	209.77	139.16		17.61				11.27	
eresearch-fidelity-com	blk	1.50%	198.4900	197.7600	2.9400	412,435	199.1000	197.0500	195.5500	209.7700	139.1600	192,294,000	17.34	$37.60b	2.81%	$1.375000		
finance-abc7-com	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
financial-content	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
finapps-forbes-com	blk	1.5%	$198.49	197.76	2.94	412,435	199.10	197.05	195.55	209.77	139.16	192 mil	17.6	38 bil	2.8	5.50	11.28	
finviz	blk	1.50%	198.49			412,435			195.55	206.89	135.44	192.29m	17.35	37.60b		5.50	11.27	
fool	blk	+1.50%	$198.49	$197.76	2.94	402,652	$199.10	$197.05	$195.55	$209.77	$139.16		17.30	$38.17b	1.40%	5.50		
foxbusiness	blk		$198.49		+2.94	413,468			$195.55									
google-finance	blk	(1.50%)	198.49	197.76	+2.94	412,435.00	199.10	197.05		209.77	139.16	192.29m	17.62	38.17b	2.77	1.38	11.27	
howthemarketworks	blk	1.503%	198.49	197.76	2.94	403,352	199.1	197.05	195.55									
hpcwire	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
insidestocks	blk	+1.50%	198.49	197.76	+2.94	403352	199.10	197.05					price earnings ratio: 17.47					
investopedia	blk	+1.50 %	$198.49	197.76	+2.94				195.55									
investorguide	blk	+1.50%	198.49	197.76	+2.94		199.10	197.05		209.77	139.16		17.35	38.158b			11.269	
marketintellisearch	blk	1.5 %	$198.49	$197.76	2.94	398.20k	$199.10	$197.05	$195.55			192.29m	17.35	37.60b	2.81 %		11.27	
marketwatch	blk	+1.50%	$198.24	open: 197.76	+2.94	39,916	$199.10	$197.05	$195.55	$209.77	$139.16		17.47	$50.53b	2.77%	1.38	11.36	
minyanville	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
msn-money	blk	+1.50%	198.49	197.76	+2.94	412,435	199.10	197.05	195.55	209.77	139.16	192.29 mil	17.61	37.6 bil	2.81%	5.50	11.27	
nasdaq-com	blk	1.5%	$ 198.49		2.94	412,435	$ 199.10	$ 197.05	$ 195.55	$ 209.77	$ 139.16	192,294,000	17.6	$ 38,168,436,060	2.81 %	$5.500000	$ 11.28	
optimum	blk	+1.50%	198.49 ( 4:01 pm edt)	197.76	+2.94	403,352	199.10	197.05	195.55	209.77	139.16	192.29m	17.6	38.2b	2.77	5.50	11.27	
paidcontent	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
pc-quote	blk	1.50%	198.49	197.76	2.94	412,435	199.1	197.05	195.55	209.77	139.16	130,359,111	17.35138	25,874,980,000		1.375		
personal-wealth-biz	blk	+1.50%	198.49	197.76		413,468	199.10	197.05	195.55	209.77	139.16		17.35		2.43	4.75	11.269	
predictwallstreet	blk	+1.50%	198.49		+2.94	412,435												
raymond-james	blk	1.50	198.49	197.76	2.94	412,435	199.10	197.05	195.55	209.77	139.16		17.43				11.39	
renewable-energy-world	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
screamingmedia	blk	+1.50%	$	open: 197.76	+2.94	39,916	$199.10	$197.05	$195.55	$209.77	$139.16		17.47	$50.53b	2.77%	1.38	11.36	
scroli	blk	1.50%	blk 198.49	197.76	2.94	315,686	199.10	197.05	195.55	209.77	139.16		17.62				11.27	
simple-stock-quotes	blk	+1.50%	last trade: 198.49		change: 2.940								p/e ratio: 17.35					
smartmoney	blk	(1.50%)	198.49	$197.76	2.94	412,435	$199.10	$197.05	$195.55	$209.77	$139.16			37,603,100	2.81%	$1.38		
stocknod	blk	+1.503%	198.49 usd	197.76	+2.940	412,435	199.10	197.05	195.55	209.77	139.16	192,293,949						
stockpickr	blk	1.50%	$198.49 2.94 | 1.50%	197.76	2.94	412.44k	199.10	197.05	195.55	209.77	139.16							
stocksmart	blk	.0 %	$199.69	188.04	0	69,363	207.77	199.59										
stocktwits	blk	1.52%	198.53		+2.98													
streetinsider-com	blk	1.50%	198.49	$197.76	+2.94	412,435	$199.10	$197.05	$195.55	$209.77	$139.16		17.61				$11.27	
thecramerreport	blk		198.49	197.76	+2.94	412435	199.10	197.05										
thestree	blk	1.5%	$198.49	197.76	2.94	412435	199.1	197.05	195.55	-209.77	139.16	1.92293949e8		3.740309602e10				
tickerspy	blk	1.50%	$198.49	197.76	+2.94	412,435	199.10	197.05	195.55	209.77	139.16		17.4	37.5b	2.81%	$1.38		
tmx-quotemedia	blk	1.50%	198.490	197.760	2.940	413,468	199.100	197.050	195.550	209.770	139.160	192,293,949	17.40	38,168,425,937	2.813	1.375 usd	11.27	
updown	blk	1.50%	$198.49	$197.76	$2.94	373,552	$199.10	$197.05	$195.55	$209.77	$139.16	192.29b	16.92	$37.60b				
wallstreetsurvivor	blk	1.50%	198.49	197.76	2.94	403,352	199.10	197.05		209.77	139.16		17.40	$38b	2.80%	4.00 -	10.55	
yahoo-finance	blk	1.50%	198.49	197.76	2.94	412,435	199.10	197.05	195.55	209.77	139.16		17.61	38.16b	2.80%	5.50	11.27	
ycharts-com	blk	+1.52%	198.53		+2.98					209.77	139.16		17.62	37.96b	2.86%		11.27	
zacks	blk	(1.50%)	198.49		2.94	vol.  412,435	199.10	197.05		209.77	139.16		17	37.39 b	2.81	5.50	11.5	
advfn	nvda	0.35	15.725	15.75	0.055	24579273	15.83	15.45										
barchart	nvda	+0.38%	15.73	15.75	+0.06	24,473,800	15.83	15.45	15.67	26.17	8.65		25.21	$9.36 b			+0.40	
barrons	nvda	0.35%	15.725	15.75	+0.055	24.578m	15.83	15.45				588.68 million		$9.53 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	0.351%	15.725	15.750	0.055	24,579,273	15.830	15.450		26.17	8.65	600.288mil	24.960	9,439.535mil			0.630	
boston-com	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,576,513	15.83	15.45	15.67	26.17	8.650	600,288,389						
bostonmerchant	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,576,513	15.83	15.45	15.67	26.17	8.650	600,288,389						
business-insider	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,576,513	15.83	15.45	15.67	26.17	8.650	600,288,389						
chron	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
cio-com	nvda	+0.35%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389	38.35	9b				
cnn-money	nvda	+0.35%	15.73	15.78	+0.055	24,578,293	15.83	15.45	15.67				38.4	$9.4b				
easystockalterts	nvda	0.38%	15.73	15.75	+0.06	24575813	15.83	15.45	15.67	26.17	8.65		38.37				0.41	
eresearch-fidelity-com	nvda	0.35%	15.7250	15.7500	0.0550	24,578,573	15.8300	15.4500	15.6700	26.1700	8.6500	600,288,000	38.22	$9.41b				
finance-abc7-com	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
financial-content	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	0.3%	$15.73	15.75	0.05	24,578,573	15.83	15.45	15.67	26.17	8.65	600 mil	38.3	9 bil	0.0	0.00	0.41	
finviz	nvda	0.35%	15.73			24,578,372			15.67	26.17	8.65	600.29m	38.22	9.41b			0.41	
fool	nvda	+0.19%	$15.70	$15.75	0.03	23,625,323	$15.83	$15.45	$15.67	$26.17	$8.65		38.70	$9.42b				
foxbusiness	nvda		$15.72		+0.06	24,597,266			$15.67									
google-finance	nvda	(0.35%)	15.73	15.75	+0.06	24.58m	15.83	15.45		26.17	8.65	600.29m	38.80	9.44b			0.41	
howthemarketworks	nvda	0.351%	15.725	15.75	0.055	24,575,813	15.83	15.45	15.67									
hpcwire	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
insidestocks	nvda	+0.35%	15.73	15.75	+0.06	24187604	15.83	15.45					price earnings ratio: 21.25					
investopedia	nvda	+0.35 %	$15.73	15.75	+0.06				15.67									
investorguide	nvda	+0.35%	15.725	15.80	+0.055		15.81	15.54		26.17	8.65		36.96	9.440b			0.424	
marketintellisearch	nvda	0.13 %	$15.69	$15.75	0.02	24615.60k	$15.83	$15.45	$15.67			600.29m	38.22	9.41b	0.0 %		0.41	
marketwatch	nvda	+0.35%	$15.73	open: 15.75	+0.06	18,951	$15.83	$15.45	$15.67	$26.17	$8.65		38.47	$9.53b			0.41	
minyanville	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
msn-money	nvda	+0.35%	15.73	15.75	+0.06	24.58 mil	15.83	15.45	15.67	26.17	8.65	600.29 mil	37.44	9.41 bil			0.41	
nasdaq-com	nvda	0.35%	$ 15.725	$ 15.75	0.055	24,579,273	$ 15.83	$ 15.45	$ 15.67	$ 26.17	$ 8.65	600,288,000	39.31	$ 9,439,528,800			$ 0.40	
optimum	nvda	+0.35%	15.72 ( 4:00 pm edt)	15.75	+0.06	24,559,470	15.83	15.45	15.67	26.17	8.65	600.29m	38.4	9.4b			0.41	
paidcontent	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
pc-quote	nvda	0.32%	15.725	15.75	0.05	24,597,266	15.83	15.45	15.67	26.17	8.65	598,188,426	37.30952	9,406,513,000				
personal-wealth-biz	nvda	+0.35%	15.725	15.80		24,597,066	15.83	15.45	15.67	26.17	8.65		36.96			0.00	0.424	
predictwallstreet	nvda	+0.83%	15.80		+0.13	16,843,749												
raymond-james	nvda	0.35	15.73	15.75	0.06	24,578,573	15.83	15.45	15.67	26.17	8.65		37.44				0.42	
renewable-energy-world	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
screamingmedia	nvda	+0.35%	$	open: 15.75	+0.06	18,951	$15.83	$15.45	$15.67	$26.17	$8.65		38.47	$9.53b			0.41	
scroli	nvda	0.35%	nvda 15.73	15.75	0.06	22,785,519	15.83	15.45	15.67	26.17	8.65		38.80				0.41	
simple-stock-quotes	nvda	+0.35%	last trade: 15.72		change: 0.055								p/e ratio: 36.96					
smartmoney	nvda	(0.35%)	15.72	$15.75	0.06	24,578,573	$15.83	$15.45	$15.67	$26.17	$8.65			9,406,500	0.00%	$0.00		
stocknod	nvda	+0.3510%	15.72 usd	15.75	+0.0550	24,575,813	15.83	15.45	15.67	26.17	8.650	600,288,389						
stockpickr	nvda	0.35%	$15.72 0.06 | 0.35%	15.75	0.06	24.58m	15.83	15.45	15.67	26.17	8.65							
stocksmart	nvda	.0 %	$19.17	15	0	1,539,333	19.97	19.1										
stocktwits	nvda	0.38%	15.73		+0.06													
streetinsider-com	nvda	0.38%	15.73	$15.75	+0.06	24,575,813	$15.83	$15.45	$15.67	$26.17	$8.65		38.37				$0.41	
thecramerreport	nvda		15.725	15.80	+0.055	24578372	15.83	15.45										
thestree	nvda	0.35%	$15.72	15.75	0.06	24578293	15.83	15.45	15.67	-26.17	8.65	6.00288389e8		9.532579617e9				
tickerspy	nvda	0.35%	$15.72	15.75	+0.06	24,578,573	15.83	15.45	15.66	26.17	8.65		37.3	9.4b	0.00%	$0.00		
tmx-quotemedia	nvda	0.35%	15.725	15.750	0.055	24,597,266	15.830	15.450	15.670	26.170	8.650	600,288,389	38.20	9,439,534,917			0.41	
updown	nvda	0.38%	$15.73	$15.75	$0.06	24,577,695	$15.83	$15.45	$15.67	$26.17	$8.65	600.28b	36.37	$9.40b				
wallstreetsurvivor	nvda	0.35%	15.73	15.75	0.06	24,575,533	15.83	15.45		26.17	8.65		38.20	$9b			0.43	
yahoo-finance	nvda	0.35%	15.73	15.80	0.06	24,579,073	15.83	15.45	15.67	26.17	8.65		37.09	9.44b			0.42	
ycharts-com	nvda	+0.38%	15.73		+0.06					26.17	8.65		37.45	9.36b	0.00%		0.42	
zacks	nvda	(0.38%)	15.73		0.06	vol.  24,578,573	15.83	15.45		26.17	8.65		24.87	9.41 b	0.00	0.00	.63	
advfn	ctxs	0.57	82.69	83.1	0.47	1358353	84.0	82.6										
barchart	ctxs	+0.57%	82.69	83.10	+0.47	1,251,165	84.00	82.60	82.22	88.49	44.25		46.86	$15.51 b			+1.58	
barrons	ctxs	0.57%	82.69	83.10	+0.47	1.353m	84.00	82.60				190.34 million		$15.24 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	0.572%	82.690	83.100	0.470	1,358,353	84.000	82.600		88.49	43.14	187.995mil	51.360	15,545.300mil			1.610	
boston-com	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
bostonmerchant	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
business-insider	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
chron	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
cio-com	ctxs	+0.57%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411	52.01	16b				
cnn-money	ctxs	+0.57%today&rsquo;s change	82.69data as of 4:00pm et	83.10	+0.47	1,352,643	84.00	82.60	82.22				52.0	$15.5b				
easystockalterts	ctxs	0.57%	82.69	83.10	+0.47	1357253	84.00	82.60	82.22	88.49	42.59		52.01				1.59	
eresearch-fidelity-com	ctxs	0.57%	82.6900	83.1000	0.4700	1,358,353	84.0000	82.6000	82.2200	88.4895	43.1400	187,995,000	52.04	$15.46b				
finance-abc7-com	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
finance-abc7chicago-com	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
financial-content	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
finapps-forbes-com	ctxs	0.6%	$82.69	83.10	0.47	1,358,353	84.00	82.60	82.22	88.48	43.14	188 mil	52.3	16 bil	0.0	0.00	1.58	
finviz	ctxs	0.57%	82.69			1,358,253			82.22	88.49	43.14	188.00m	51.71	15.46b			1.59	
fool	ctxs	+0.57%	$82.69	$83.10	0.47	1,352,643	$84.00	$82.60	$82.22	$88.49	$43.14		51.00	$15.55b				
foxbusiness	ctxs		$82.69		+0.47	1,378,053			$82.22									
google-finance	ctxs	(0.57%)	82.69	83.10	+0.47	1.36m	84.00	82.60		88.49	43.14	188.00m	52.10	15.55b			1.59	
howthemarketworks	ctxs	0.572%	82.69	83.1	0.47	1,357,253	84	82.6	82.22									
hpcwire	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
insidestocks	ctxs	+0.57%	82.69	83.10	+0.47	1207015	84.00	82.60					price earnings ratio: 36.75					
investopedia	ctxs	+0.56 %	$82.68	83.10	+0.46				82.22									
investorguide	ctxs	+0.57%	82.69	83.15	+0.47		83.97	82.60		87.98	43.14		51.74	15.545b			1.589	
marketintellisearch	ctxs	0.57 %	$82.69	$83.10	0.47	1345.30k	$84.00	$82.60	$82.22			188.00m	51.71	15.46b	0.0 %		1.59	
marketwatch	ctxs	+0.57%	$82.69	open: 83.10	+0.47	28,076	$84.00	$82.60	$82.22	$88.49	$44.25		52.22	$15.24b			1.58	
minyanville	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
msn-money	ctxs	+0.57%	82.69	83.10	+0.47	1.36 mil	84.00	82.60	82.22	88.49	43.14	188.00 mil	52.01	15.46 bil			1.59	
nasdaq-com	ctxs	0.57%	$ 82.69	$ 83.10	0.47	1,376,653	$ 84	$ 82.60	$ 82.22	$ 88.4895	$ 43.14	187,995,000	52.34	$ 15,545,306,550			$ 1.58	
optimum	ctxs	+0.63%	82.74 ( 3:59 pm edt)	83.10	+0.52	1,312,120	84.00	82.60	82.22	88.49	42.59	188.00m	52.0	15.6b			1.59	
paidcontent	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
pc-quote	ctxs	0.57%	82.69	83.1	0.47	1,379,118	84.0	82.6	82.22	88.49	43.14	186,926,460	51.71069	15,456,949,000				
personal-wealth-biz	ctxs	+0.57%	82.69	83.15		1,378,053	84.00	82.60	82.22	87.98	43.14		51.74			0.00	1.589	
predictwallstreet	ctxs	+0.57%	82.69		+0.47	1,358,353												
raymond-james	ctxs	0.57	82.69	83.10	0.47	1,358,353	84.00	82.60	82.22	88.49	43.14		51.04				1.62	
renewable-energy-world	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
screamingmedia	ctxs	+0.57%	$	open: 83.10	+0.47	26,475	$84.00	$82.60	$82.22	$88.49	$44.25		52.22	$15.24b			1.58	
scroli	ctxs	0.57%	ctxs 82.69	83.10	0.47	1,251,668	84.00	82.60	82.22	88.49	43.14		52.10				1.59	
simple-stock-quotes	ctxs	+0.57%	last trade: 82.69		change: 0.470								p/e ratio: 51.74					
smartmoney	ctxs	(0.57%)	82.69	$83.10	0.47	1,358,353	$84.00	$82.60	$82.22	$88.49	$43.14			15,457,000	0.00%	$0.00		
stocknod	ctxs	+0.5716%	82.69 usd	83.10	+0.4700	1,357,253	84.00	82.60	82.22	86.95	42.59	187,995,411						
stockpickr	ctxs	0.57%	$82.69 0.47 | 0.57%	83.10	0.47	1.35m	84.00	82.60	82.22	88.49	43.14							
stocksmart	ctxs	.0 %	$84.91	68.24	0	218,898	88.44	84.72										
stocktwits	ctxs	0.58%	82.70		+0.48													
streetinsider-com	ctxs	0.57%	82.69	$83.10	+0.47	1,357,253	$84.00	$82.60	$82.22	$88.49	$42.59		52.01				$1.59	
thecramerreport	ctxs		82.69	83.15	+0.47	1358353	84.00	82.60										
thestree	ctxs	0.57%	$82.69	83.1	0.47	1352643	84.0	82.6	82.22	-88.49	43.14	1.87995411e8		1.5238908016e10				
tickerspy	ctxs	0.57%	$82.69	83.10	+0.47	1,358,353	84.00	82.60	82.22	88.49	43.14		51.7	15.4b	0.00%	$0.00		
tmx-quotemedia	ctxs	0.57%	82.690	83.100	0.470	1,378,053	84.000	82.600	82.220	88.490	43.140	187,995,411	51.70	15,545,340,536			1.59	
updown	ctxs	0.57%	$82.69	$83.10	$0.47	1,352,643	$84.00	$82.60	$82.22	$88.49	$43.14	187.99b	50.66	$15.45b				
wallstreetsurvivor	ctxs	0.57%	82.69	83.10	0.47	1,357,253	84.00	82.60		88.49	53.61		51.70	$15b			1.46	
yahoo-finance	ctxs	0.57%	82.69	83.15	0.47	1,376,653	84.00	82.60	82.22	88.49	43.14		52.04	15.55b			1.59	
ycharts-com	ctxs	+0.58%	82.70		+0.48					88.49	42.59		52.01	15.52b	0.00%		1.59	
zacks	ctxs	(0.57%)	82.69		0.47	vol.  1,358,353	84.00	82.60		88.49	42.59		47.53	15.46 b	0.00	0.00	1.73	
advfn	driv	1.63	33.69	33.36	0.54	395536	34.16	33.3										
barchart	driv	+1.63%	33.69	33.36	+0.54	395,536	34.16	33.30	33.15	39.85	24.63		59.47	$1.31 b			+0.40	
barrons	driv	1.63%	33.69	33.36	+0.54	394,936	34.16	33.30				38.34 million		$1.30 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	1.629%	33.690	33.360	0.540	395,536	34.160	33.300		39.85	24.00	39.652mil	76.568	1,335.871mil			0.440	
boston-com	driv	+1.629%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869						
bostonmerchant	driv	+1.629%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869						
business-insider	driv	+1.629%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869						
chron	driv	+1.629%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869						
cio-com	driv	+1.63%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869	84.22	1b				
cnn-money	driv	+1.63%	33.69	33.36	+0.54	390,773	34.16	33.30	33.15				84.2	$1.3b				
easystockalterts	driv	1.62%	33.69	33.36	+0.54	395536	34.16	33.30	33.15	39.85	23.96		84.23				0.40	
eresearch-fidelity-com	driv	1.63%	33.6900	33.3600	0.5400	395,536	34.1600	33.3000	33.1500	39.8500	24.0000	39,652,000	82.88	$1.31b				
finance-abc7-com	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
finance-abc7chicago-com	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
financial-content	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
finapps-forbes-com	driv	1.6%	$33.69	33.36	0.54	394,936	34.16	33.30	33.15	39.85	24.00	40 mil	84.2	1 bil	0.0	0.00	0.40	
finviz	driv	1.63%	33.69			394,936			33.15	39.85	24.00	39.65m	80.85	1.31b			0.41	
fool	driv	+1.63%	$33.69	$33.36	0.54	394,936	$34.16	$33.30	$33.15	$39.85	$24.00		81.80	$1.34b				
foxbusiness	driv		$33.69		+0.54	397,369			$33.15									
google-finance	driv	(1.63%)	33.69	33.36	+0.54	394,936.00	34.16	33.30		39.85	24.00	39.02m	81.79	1.31b			0.41	
howthemarketworks	driv	1.629%	33.69	33.36	0.54	390,833	34.16	33.3	33.15									
hpcwire	driv	+1.629%	33.69 usd	33.36	+0.5400	395,536	34.16	33.30	33.15	39.85	23.96	39,651,869						
insidestocks	driv	+1.63%	33.69	33.36	+0.54	394936	34.16	33.30					price earnings ratio: 38.28					
investopedia	driv	+1.63 %	$33.69	33.36	+0.54				33.15									
investorguide	driv	+1.63%	33.69	33.72	+0.54		34.16	33.30		39.85	24.00		80.07	1.336b			0.414	
marketintellisearch	driv	1.63 %	$33.69	$33.72	0.54	384.80k	$34.16	$33.30	$33.15			39.65m	80.85	1.31b	0.0 %		0.41	
marketwatch	driv	+1.63%	$33.85	open: 33.36	+0.54	14,341	$34.16	$33.30	$33.15	$39.85	$24.65		81.63	$1.30b			0.41	
minyanville	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
msn-money	driv	+1.63%	33.69	33.36	+0.54	394,936	34.16	33.30	33.15	39.85	24.00	39.65 mil	82.17	1.31 bil			0.41	
nasdaq-com	driv	1.63%	$ 33.69	$ 33.36	0.54	395,536	$ 34.16	$ 33.30	$ 33.15	$ 39.85	$ 24	39,652,000	84.22	$ 1,335,875,880			$ 0.40	
optimum	driv	+1.63%	33.69 ( 4:00 pm edt)	33.36	+0.54	394,736	34.16	33.30	33.15	39.85	23.96	39.65m	84.2	1.3b			0.40	
paidcontent	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
pc-quote	driv	1.63%	33.69	33.36	0.54	395,536	34.16	33.3	33.15	39.85	24.00	39,016,435	80.85366	1,314,464,000				
personal-wealth-biz	driv	+1.63%	33.69	33.72		397,369	34.16	33.30	33.15	39.85	24.00		80.07			0.00	0.414	
predictwallstreet	driv	+1.63%	33.69		+0.54	394,936												
raymond-james	driv	1.63	33.69	33.36	0.54	394,936	34.16	33.30	33.15	39.85	24.00		80.21				0.42	
renewable-energy-world	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
screamingmedia	driv	+1.63%	$	open: 33.36	+0.54	14,341	$34.16	$33.30	$33.15	$39.85	$24.65		81.63	$1.30b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+1.63%	last trade: 33.69		change: 0.540								p/e ratio: 80.07					
smartmoney	driv	(1.63%)	33.69	$33.36	0.54	394,936	$34.16	$33.30	$33.15	$39.85	$24.00			1,314,500	0.00%	$0.00		
stocknod	driv	+1.629%	33.69 usd	33.36	+0.5400	394,936	34.16	33.30	33.15	39.85	23.96	39,651,869						
stockpickr	driv	1.63%	$33.69 0.54 | 1.63%	33.36	0.54	394.94k	34.16	33.30	33.15	39.85	24.00							
stocksmart	driv	.0 %	$31.39	34.96	0	46,324	32.5	31.36										
stocktwits	driv	1.63%	33.69		+0.54													
streetinsider-com	driv	1.63%	33.69	$33.36	+0.54	394,936	$34.16	$33.30	$33.15	$39.85	$23.96		84.23				$0.40	
thecramerreport	driv		33.69	33.72	+0.54	395536	34.16	33.30										
thestree	driv	1.63%	$33.69	33.36	0.54	394936	34.16	33.3	33.15	-39.85	24.0	3.9651869e7		1.297012635e9				
tickerspy	driv	1.63%	$33.69	33.36	+0.54	394,936	34.16	33.30	33.15	39.85	24.00		80.9	1.3b	0.00%	$0.00		
tmx-quotemedia	driv	1.63%	33.690	33.360	0.540	397,369	34.160	33.300	33.150	39.850	24.000	39,651,869	82.90	1,335,871,467			0.40	
updown	driv	1.63%	$33.69	$33.36	$0.54	381,195	$34.16	$33.30	$33.15	$39.85	$24.00	39.65b	78.68	$1.31b				
wallstreetsurvivor	driv	1.63%	33.69	33.36	0.54	390,833	34.16	33.30		39.85	25.74		82.90	$1b			0.41	
yahoo-finance	driv	1.63%	33.69	33.72	0.54	395,536	34.16	33.30	33.15	39.85	24.00		81.38	1.34b			0.41	
ycharts-com	driv	+1.63%	33.69		+0.54					39.85	23.96		82.17	1.31b	0.00%		0.41	
zacks	driv	(1.63%)	33.69		0.54	vol.  394,936	34.16	33.30		39.85	23.96		60.27	1.31 b	0.00	0.00	.55	
advfn	nee	0.50	58.05	58.15	0.29	1282539	58.15	57.63										
barchart	nee	+0.50%	58.05	58.15	+0.29	1,282,539	58.15	57.63	57.76	58.42	48.74		13.42	$24.44 b	3.81%	$2.20	+4.02	
barrons	nee	0.50%	58.05	58.15	+0.29	1.275m	58.15	57.63				413.00 million		$24.34 billion	3.79%	$0.55		
bloomberg	nee	0.502%	58.050	58.150	0.290	1,282,539	58.150	57.630		58.98	49.32	421.960mil	13.500	24,494.790mil	3.618	0.550 regular cash	4.300	
boston-com	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,282,539	58.15	57.63	57.76	58.98	48.97	421,960,217						
bostonmerchant	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,282,539	58.15	57.63	57.76	58.98	48.97	421,960,217						
business-insider	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,282,539	58.15	57.63	57.76	58.98	48.97	421,960,217						
chron	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
cio-com	nee	+0.50%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217	14.44	24b	3.8	2.2		
cnn-money	nee	+0.50%	58.05	58.15	+0.29	1,274,758	58.15	57.63	57.76				14.4	$24.5b	3.79%			
easystockalterts	nee	0.50%	58.05	58.15	+0.29	1278060	58.15	57.63	57.76	58.98	48.97		14.44				4.02	
eresearch-fidelity-com	nee	0.50%	58.0500	58.1500	0.2900	1,278,060	58.1500	57.6300	57.7600	58.9800	49.3200	421,961,000	14.37	$24.37b	3.81%	$0.550000		
finance-abc7-com	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
finance-abc7chicago-com	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
financial-content	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
finapps-forbes-com	nee	0.5%	$58.05	58.15	0.29	1,278,060	58.15	57.63	57.76	58.98	49.32	422 mil	14.4	24 bil	3.8	2.20	4.02	
finviz	nee	0.50%	58.05			1,278,060			57.76	58.42	47.45	421.96m	14.33	24.37b		2.20	4.03	
fool	nee	+0.50%	$58.05	$58.15	0.29	1,278,060	$58.15	$57.63	$57.76	$58.98	$49.32		14.40	$24.49b	3.80%	2.20		
foxbusiness	nee		$58.05		+0.29	1,282,639			$57.76									
google-finance	nee	(0.50%)	58.05	58.15	+0.29	1.28m	58.15	57.63		58.98	49.32	421.96m	14.42	24.49b	3.79	0.55	4.03	
howthemarketworks	nee	0.502%	58.05	58.15	0.29	1,275,158	58.15	57.63	57.76									
hpcwire	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
insidestocks	nee	+0.50%	58.05	58.15	+0.29	1275158	58.15	57.63					price earnings ratio: 13.50					
investopedia	nee	+0.50 %	$58.05	58.15	+0.29				57.76									
marketintellisearch	nee	0.5 %	$58.05	$58.15	0.29	1257.80k	$58.15	$57.63	$57.76			421.96m	14.33	24.37b	3.81 %		4.03	
marketwatch	nee	+0.50%	$58.04	open: 58.15	+0.29	7,868	$58.15	$57.63	$57.76	$58.98	$50.00		14.56	$24.34b	3.79%	0.55	3.99	
minyanville	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
msn-money	nee	+0.50%	58.05	58.15	+0.29	1.28 mil	58.15	57.63	57.76	58.98	49.32	421.96 mil	14.44	24.37 bil	3.81%	2.20	4.03	
nasdaq-com	nee	0.5%	$ 58.05		0.29	1,278,060	$ 58.15	$ 57.63	$ 57.76	$ 58.98	$ 49.32	421,960,000	14.44	$ 24,494,778,000	3.81 %	$2.200000	$ 4.02	
optimum	nee	+0.50%	58.05 ( 4:15 pm edt)	58.15	+0.29	1,278,060	58.15	57.63	57.76	58.98	48.97	421.96m	14.4	24.5b	3.79	2.20	4.02	
paidcontent	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
pc-quote	nee	0.50%	58.05	58.15	0.29	1,282,639	58.15	57.63	57.76	58.98	49.32	419,852,024	14.36816	24,372,410,000		0.55		
personal-wealth-biz	nee	+0.50%	58.05	58.15		1,282,639	58.15	57.63	57.76	58.98	49.32		14.38		3.64	2.10	4.018	
predictwallstreet	nee	+0.45%	58.02		+0.26	1,086,151												
raymond-james	nee	0.50	58.05	58.15	0.29	1,278,060	58.15	57.63	57.76	58.98	49.32		14.37				4.04	
renewable-energy-world	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
screamingmedia	nee	+0.50%	$	open: 58.15	+0.29	7,868	$58.15	$57.63	$57.76	$58.98	$50.00		14.56	$24.34b	3.79%	0.55	3.99	
scroli	nee	0.50%	nee 58.05	58.15	0.29	1,096,656	58.15	57.63	57.76	58.98	49.32		14.42				4.03	
simple-stock-quotes	nee	+0.50%	last trade: 58.05		change: 0.290								p/e ratio: 14.38					
smartmoney	nee	(0.50%)	58.05	$58.15	0.29	1,278,060	$58.15	$57.63	$57.76	$58.98	$49.32			24,372,400	3.81%	$0.55		
stocknod	nee	+0.5021%	58.05 usd	58.15	+0.2900	1,278,060	58.15	57.63	57.76	58.98	48.97	421,960,217						
stockpickr	nee	0.50%	$58.05 0.29 | 0.50%	58.03	0.29	1.28m	58.15	57.63	57.76	58.98	49.32							
stocksmart	nee	.0 %	$56.75	51.87	0	183,294	57.49	56.73										
stocktwits	nee	0.47%	58.03		+0.27													
streetinsider-com	nee	0.50%	58.05	$58.15	+0.29	1,278,060	$58.15	$57.63	$57.76	$58.98	$48.97		14.44				$4.02	
thecramerreport	nee		58.05	58.15	+0.29	1278060	58.15	57.63										
thestree	nee	0.5%	$58.05	58.03	0.29	1278060	58.15	57.63	57.76	-58.98	49.32	4.21960217e8		2.4342884919e10				
tickerspy	nee	0.50%	$58.05	58.15	+0.29	1,278,060	58.15	57.63	57.76	58.98	49.32		14.4	24.3b	3.81%	$0.55		
tmx-quotemedia	nee	0.50%	58.050	58.150	0.290	1,282,639	58.150	57.630	57.760	58.980	49.320	421,960,217	14.40	24,494,790,597	3.809	0.550 usd	4.02	
updown	nee	0.50%	$58.05	$58.15	$0.29	1,274,598	$58.15	$57.63	$57.76	$58.98	$49.32	421.96b	14.27	$24.37b				
wallstreetsurvivor	nee	0.50%	58.05	58.15	0.29	1,275,158	58.15	57.63		58.98	50.00		14.40	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.50%	58.05	58.15	0.29	1,278,060	58.15	57.63	57.76	58.98	49.32		14.45	24.49b	3.80%	2.20	4.02	
ycharts-com	nee	+0.47%	58.03		+0.27					58.98	48.97		14.44	24.43b	3.78%		4.02	
zacks	nee	(0.50%)	58.05		0.29	vol.  1,278,060	58.15	57.63		58.98	48.97		13.43	24.37 b	3.81	2.20	4.3	
advfn	smsi	2.97	4.16	4.08	0.12	330830	4.2	4.04										
barchart	smsi	+2.97%	4.16	4.08	+0.12	330,830	4.20	4.04	4.04	17.03	3.79		11.85	$145.48 m			+0.08	
barrons	smsi	2.97%	4.16	4.08	+0.12	330,830	4.20	4.04				34.62 million		$140.25 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	2.970%	4.160	4.080	0.120	330,830	4.200	4.040		17.03	3.79	35.870mil	52.000	149.220mil			0.080	
boston-com	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
bostonmerchant	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
business-insider	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
chron	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
cio-com	smsi	+2.97%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291	46.22	149m				
cnn-money	smsi	+2.97%	4.16	4.08	+0.12	327,578	4.20	4.04	4.04				46.2	$149.2m				
easystockalterts	smsi	2.94%	4.16	4.08	+0.12	330830	4.20	4.04	4.04	17.03	3.79		46.22				0.09	
eresearch-fidelity-com	smsi	2.97%	4.1600	4.0800	0.1200	330,830	4.2000	4.0400	4.0400	17.0300	3.7900	35,870,000	50.50	$144.91m				
finance-abc7-com	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
financial-content	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	3.0%	$4.16	4.08	0.12	330,830	4.20	4.04	4.04	17.03	3.79	36 mil	52.0	149 mil	0.0	0.00	0.08	
finviz	smsi	2.97%	4.16			330,830			4.04	17.03	3.79	35.87m	44.89	144.91m			0.09	
fool	smsi	+2.97%	$4.16	$4.08	0.12	330,830	$4.20	$4.04	$4.04	$17.03	$3.79		43.40	$149.22m				
foxbusiness	smsi		$4.16		+0.12	332,663			$4.04									
google-finance	smsi	(2.97%)	4.16	4.08	+0.12	330,830.00	4.20	4.04		17.03	3.79	35.87m	47.33	149.22m			0.09	
howthemarketworks	smsi	2.97%	4.16	4.08	0.12	326,378	4.2	4.04	4.04									
hpcwire	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
insidestocks	smsi	+2.97%	4.16	4.08	+0.12	331005	4.20	4.04					price earnings ratio: 6.21					
investopedia	smsi	+2.97 %	$4.16	4.08	+0.12				4.04									
investorguide	smsi	+2.97%	4.16	4.09	+0.12		4.20	4.04		17.03	3.79		46.98	149.2m			0.086	
marketintellisearch	smsi	2.97 %	$4.16	$4.09	0.12	323.40k	$4.20	$4.08	$4.04			35.87m	44.89	0.14b	0.0 %		0.09	
marketwatch	smsi	+2.97%	$4.10	open: 4.08	+0.12	3,287	$4.20	$4.04	$4.04	$17.03	$3.79		14.20	$140.25m			0.29	
minyanville	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
msn-money	smsi	+2.97%	4.16	4.08	+0.12	330,830	4.20	4.04	4.04	17.03	3.79	35.87 mil	46.22	144.92 mil			0.09	
nasdaq-com	smsi	2.97%	$ 4.16	$ 4.08	0.12	330,830	$ 4.20	$ 4.04	$ 4.04	$ 17.03	$ 3.79	35,870,000	52	$ 149,219,200			$ 0.08	
optimum	smsi	+2.97%	4.16 ( 4:00 pm edt)	4.08	+0.12	329,630	4.20	4.04	4.04	17.03	3.79	35.87m	46.2	149.2m			0.09	
paidcontent	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
pc-quote	smsi	2.97%	4.16	4.08	0.12	330,830	4.2	4.04	4.04	17.03	3.79	34,835,288	44.88889	144,915,000				
personal-wealth-biz	smsi	+2.97%	4.16	4.09		332,663	4.20	4.04	4.04	17.03	3.79		46.98			0.00	0.086	
predictwallstreet	smsi	+2.97%	4.16		+0.12	330,830												
raymond-james	smsi	2.97	4.16	4.08	0.12	330,830	4.20	4.04	4.04	17.03	3.79		41.60				0.10	
renewable-energy-world	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
screamingmedia	smsi	+2.97%	$	open: 4.08	+0.12	3,112	$4.20	$4.04	$4.04	$17.03	$3.79		14.20	$140.25m			0.29	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+2.97%	last trade: 4.16		change: 0.120								p/e ratio: 46.98					
smartmoney	smsi	(2.97%)	4.16	$4.08	0.12	330,830	$4.20	$4.04	$4.04	$17.03	$3.79			144,900	0.00%	$0.00		
stocknod	smsi	+2.970%	4.160 usd	4.080	+0.1200	330,830	4.200	4.040	4.040	17.03	3.790	35,870,291						
stockpickr	smsi	2.97%	$4.16 0.12 | 2.97%	4.08	0.12	330.83k	4.20	4.04	4.04	17.03	3.79							
stocksmart	smsi	.0 %	$5	15.81	0	90,824	5.26	4.975										
stocktwits	smsi	3.22%	4.17		+0.13													
streetinsider-com	smsi	2.97%	4.16	$4.08	+0.12	330,830	$4.20	$4.04	$4.04	$17.03	$3.79		46.22				$0.09	
thecramerreport	smsi		4.16	4.09	+0.12	330830	4.20	4.04										
thestree	smsi	2.97%	$4.16	4.08	0.12	330830	4.2	4.04	4.04	-17.03	3.79	3.5870291e7		1.40252838e8				
tickerspy	smsi	2.97%	$4.16	4.08	+0.12	330,830	4.20	4.04	4.04	17.03	3.79		44.9	144.9m	0.00%	$0.00		
tmx-quotemedia	smsi	2.97%	4.160	4.080	0.120	332,663	4.200	4.040	4.040	17.030	3.790	35,870,291	44.90	149,220,411			0.09	
updown	smsi	2.97%	$4.16	$4.08	$0.12	327,182	$4.20	$4.04	$4.04	$17.03	$3.79	35.87b	46.56	$145m				
wallstreetsurvivor	smsi	2.97%	4.16	4.08	0.12	326,378	4.20	4.04		17.03	3.79		44.90	$145m			0.36	
yahoo-finance	smsi	2.97%	4.16	4.09	0.12	330,830	4.20	4.04	4.04	17.03	3.79		48.37	149.22m			0.09	
ycharts-com	smsi	+3.22%	4.17		+0.13					17.03	3.79		46.33	145.82m	0.00%		0.09	
zacks	smsi	(2.97%)	4.16		0.12	vol.  330,830	4.20	4.04		17.03	3.79		12.24	144.91 m	0.00	0.00	.33	
advfn	g	-0.22	17.79	17.94	-0.04	440519	18.16	17.67										
barchart	g	-0.22%	17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09		25.07	$3.93 b			+0.66	
barrons	g	0.22%	17.79	17.94	-0.04	440,417	18.16	17.67				224.84 million		$3.88 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	-0.224%	17.790	17.940	-0.040	440,519	18.160	17.670		18.71	13.09	221.150mil	25.414	3,934.258mil			0.700	
boston-com	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
bostonmerchant	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
business-insider	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
chron	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
cio-com	g	-0.22%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516		4b				
cnn-money	g	-0.22%	17.79	17.94	-0.04	440,519	18.16	17.67	17.83					$3.9b				
easystockalterts	g	-0.22%	17.79	17.94	-0.04	440519	18.16	17.67	17.83	18.71	13.09						0.00	
eresearch-fidelity-com	g	-0.22%	17.7900	17.9400	-0.0400	440,519	18.1600	17.6700	17.8300	18.7100	13.0900	221,150,000	27.02	$3.94b				
finance-abc7-com	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
financial-content	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
finapps-forbes-com	g	-0.2%	$17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09	221 mil	27.0	4 bil	0.0	0.00	0.66	
finviz	g	-0.22%	17.79			440,519			17.83	18.71	13.09	221.15m	26.16	3.93b		0.18	0.68	
fool	g	-0.22%	$17.79	$17.94	-0.04	440,519	$18.16	$17.67	$17.83	$18.71	$13.09		26.30	$3.93b				
foxbusiness	g		$17.79		-0.04	440,519			$17.83									
google-finance	g	(-0.22%)	17.79	17.94	-0.04	440,519.00	18.16	17.67		18.71	13.09	221.15m	26.32	3.93b			0.68	
howthemarketworks	g	-0.224%	17.79	17.94	-0.04	440,417	18.16	17.67	17.83									
hpcwire	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
insidestocks	g	-0.22%	17.79	17.94	-0.04	440417	18.16	17.67										
investopedia	g	-0.22 %	$17.79	17.94	-0.04				17.83									
investorguide	g	-0.22%	17.79	17.94	-0.04		18.16	17.67		18.71	13.09		27.02	3.934b			0.66	
marketintellisearch	g	-0.22 %	$17.79	$17.94	-0.04	428.70k	$18.16	$17.67	$17.83			221.15m	26.22	3.94b	1.01 %		0.68	
marketwatch	g	-0.22%	$17.88	open: 17.94	-0.04	761	$18.16	$17.67	$17.83	$18.71	$13.09		26.73	$3.88b			0.67	
minyanville	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
msn-money	g	-0.22%	17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09	221.15 mil	26.95	3.94 bil			0.68	
nasdaq-com	g	0.22%	$ 17.79		0.04	440,519	$ 18.16	$ 17.67	$ 17.83	$ 18.71	$ 13.09	221,150,000	26.95	$ 3,934,258,500			$ 0.66	
optimum	g	-0.22%	17.79 ( 4:15 pm edt)	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09	220.64m		3.9b				
paidcontent	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
pc-quote	g	-0.22%	17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09	221,647,246	27.01515	3,943,105,000				
personal-wealth-biz	g	-0.22%	17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09		27.02			0.00	0.66	
predictwallstreet	g	-0.22%	17.79		-0.04	440,519												
raymond-james	g	-0.22	17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09		26.16				0.68	
renewable-energy-world	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
screamingmedia	g	-0.22%	$	open: 17.94	-0.04	761	$18.16	$17.67	$17.83	$18.71	$13.09		26.73	$3.88b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	-0.22%	last trade: 17.79		change: -0.040								p/e ratio: 27.02					
smartmoney	g	(-0.22%)	17.79	$17.94	-0.04	440,519	$18.16	$17.67	$17.83	$18.71	$13.09			3,943,100	0.00%	$0.00		
stocknod	g	-0.2243%	17.79 usd	17.94	-0.0400	440,519	18.16	17.67	17.83	18.71	13.09	220,637,516						
stockpickr	g	-0.22%	$17.79 -0.04 | -0.22%	17.94	-0.04	440.52k	18.16	17.67	17.83	18.71	13.09							
stocksmart	g	.0 %	$15.95	15.33	0	50,673	16.17	15.92										
stocktwits	g	-0.22%	17.79		-0.04													
streetinsider-com	g	0.22%	17.79	$17.94	-0.04	440,519	$18.16	$17.67	$17.83	$18.71	$13.09						$0.00	
thecramerreport	g		17.79	17.94	-0.04	440519	18.16	17.67										
thestree	g	-0.22%	$17.79	17.94	-0.04	440519	18.16	17.67	17.83	-18.71	13.09	2.21149954e8		3.881181693e9				
tickerspy	g	-0.22%	$17.79	17.94	-0.04	440,519	18.16	17.67	17.83	18.71	13.09		27.0	3.9b	0.00%	$0.00		
tmx-quotemedia	g	-0.22%	17.790	17.940	-0.040	440,519	18.160	17.670	17.830	18.710	13.090	221,149,954	27.00	3,934,257,682			0.66	
updown	g	-0.22%	$17.79	$17.94	-$0.04	439,656	$18.16	$17.67	$17.83	$18.71	$13.09	221.15b	26.14	$3.94b				
wallstreetsurvivor	g	-0.22%	17.79	17.94	-0.04	440,417	18.16	17.67		18.71	13.09		27.00	$4b			0.63	
yahoo-finance	g	0.22%	17.79	17.94	0.04	440,519	18.16	17.67	17.83	18.71	13.09		26.95	3.93b			0.66	
ycharts-com	g	-0.22%	17.79		-0.04					18.71	13.09		26.95	3.93b	0.00%		0.66	
zacks	g	(-0.22%)	17.79		-0.04	vol.  440,519	18.16	17.67		18.71	13.09		25.47	3.94 b	0.00	0.00	.7	
advfn	lpnt	1.43	40.43	40.1	0.57	321748	40.59	40.01										
barchart	lpnt	+1.43%	40.43	40.10	+0.57	321,748	40.59	40.01	39.86	43.45	29.33		13.20	$2.08 b			+3.01	
barrons	lpnt	1.43%	40.43	40.10	+0.57	321,748	40.59	40.01				53.50 million		$2.07 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	1.430%	40.430	40.100	0.570	321,748	40.590	40.010		43.45	29.33	52.491mil	13.343	2,122.204mil			3.030	
boston-com	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
bostonmerchant	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
business-insider	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
chron	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
cio-com	lpnt	+1.43%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814	13.48	2b				
cnn-money	lpnt	+1.43%	40.43	40.10	+0.57	321,748	40.59	40.01	39.86				13.5	$2.1b				
easystockalterts	lpnt	1.42%	40.43	40.10	+0.57	321748	40.59	40.01	39.86	43.45	29.33		13.48				3.00	
eresearch-fidelity-com	lpnt	1.43%	40.4300	40.1000	0.5700	321,748	40.5900	40.0100	39.8600	43.4500	29.3300	52,491,000	13.29	$2.09b				
finance-abc7-com	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
financial-content	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	1.4%	$40.43	40.10	0.57	321,748	40.59	40.01	39.86	43.45	29.33	52 mil	13.4	2 bil	0.0	0.00	3.01	
finviz	lpnt	1.43%	40.43			321,748			39.86	43.45	29.33	52.49m	13.48	2.12b			3.00	
fool	lpnt	+1.43%	$40.43	$40.10	0.57	321,748	$40.59	$40.01	$39.86	$43.45	$29.33		13.20	$2.12b				
foxbusiness	lpnt		$40.43		+0.57	321,748			$39.86									
google-finance	lpnt	(1.43%)	40.43	40.10	+0.57	321,748.00	40.59	40.01		43.45	29.33	52.49m	13.48	2.12b			3.00	
howthemarketworks	lpnt	1.43%	40.43	40.1	0.57	321,281	40.59	40.01	39.86									
hpcwire	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
insidestocks	lpnt	+1.43%	40.43	40.10	+0.57	321748	40.59	40.01					price earnings ratio: 13.48					
investopedia	lpnt	+1.43 %	$40.43	40.10	+0.57				39.86									
investorguide	lpnt	+1.43%	40.43	40.10	+0.57		40.59	40.01		43.45	29.33		13.30	2.116b			2.996	
marketintellisearch	lpnt	1.43 %	$40.43	$40.10	0.57	317.00k	$40.59	$40.01	$39.86			52.49m	13.29	2.09b	0.0 %		3.00	
marketwatch	lpnt	+1.43%	$40.43	open: 40.10	+0.57	3,168	$40.59	$40.01	$39.86	$43.45	$29.33		16.78	$2.07b			2.41	
minyanville	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
msn-money	lpnt	+1.43%	40.43	40.10	+0.57	321,748	40.59	40.01	39.86	43.45	29.33	52.49 mil	13.48	2.09 bil			3.01	
nasdaq-com	lpnt	1.43%	$ 40.43	$ 40.10	0.57	321,748	$ 40.59	$ 40.01	$ 39.86	$ 43.45	$ 29.33	52,491,000	13.43	$ 2,122,211,130			$ 3.01	
optimum	lpnt	+1.43%	40.43 ( 4:30 pm edt)	40.10	+0.57	321,748	40.59	40.01	39.86	43.45	29.33	52.49m	13.5	2.1b			3.00	
paidcontent	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
pc-quote	lpnt	1.43%	40.43	40.1	0.57	321,748	40.59	40.01	39.86	43.45	29.33	51,750,960	13.28667	2,092,291,000				
personal-wealth-biz	lpnt	+1.43%	40.43	40.10		321,748	40.59	40.01	39.86	43.45	29.33		13.30			0.00	2.996	
predictwallstreet	lpnt	+1.43%	40.43		+0.57	321,748												
raymond-james	lpnt	1.43	40.43	40.10	0.57	321,748	40.59	40.01	39.86	43.45	29.33		13.13				3.08	
renewable-energy-world	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
screamingmedia	lpnt	+1.43%	$	open: 40.10	+0.57	3,168	$40.59	$40.01	$39.86	$43.45	$29.33		16.78	$2.07b			2.41	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	+1.43%	last trade: 40.43		change: 0.570								p/e ratio: 13.3					
smartmoney	lpnt	(1.43%)	40.43	$40.10	0.57	321,748	$40.59	$40.01	$39.86	$43.45	$29.33			2,092,300	0.00%	$0.00		
stocknod	lpnt	+1.430%	40.43 usd	40.10	+0.5700	321,748	40.59	40.01	39.86	43.45	29.33	52,490,814						
stockpickr	lpnt	1.43%	$40.43 0.57 | 1.43%	40.10	0.57	321.75k	40.59	40.01	39.86	43.45	29.33							
stocksmart	lpnt	.0 %	$41.03	37.3	0	36,222	42.23	41										
stocktwits	lpnt	1.41%	40.42		+0.56													
streetinsider-com	lpnt	1.43%	40.43	$40.10	+0.57	321,748	$40.59	$40.01	$39.86	$43.45	$29.33		13.48				$3.00	
thecramerreport	lpnt		40.43	40.10	+0.57	321748	40.59	40.01										
thestree	lpnt	1.43%	$40.43	40.1	0.57	321748	40.59	40.01	39.86	-43.45	29.33	5.2490814e7		2.072337337e9				
tickerspy	lpnt	1.43%	$40.43	40.10	+0.57	321,748	40.59	40.01	39.86	43.45	29.33		13.3	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	1.43%	40.430	40.100	0.570	321,748	40.590	40.010	39.860	43.450	29.330	52,490,814	13.30	2,122,203,610			3.00	
updown	lpnt	1.43%	$40.43	$40.10	$0.57	318,580	$40.59	$40.01	$39.86	$43.45	$29.33	52.49b	12.92	$2.09b				
wallstreetsurvivor	lpnt	1.43%	40.43	40.10	0.57	321,281	40.59	40.01		43.45	30.00		13.30	$2b			2.91	
yahoo-finance	lpnt	1.43%	40.43	40.10	0.57	321,748	40.59	40.01	39.86	43.45	29.33		13.49	2.12b			3.00	
ycharts-com	lpnt	+1.40%	40.42		+0.56					43.45	29.33		13.43	2.08b	0.00%		3.01	
zacks	lpnt	(1.43%)	40.43		0.57	vol.  321,748	40.59	40.01		43.45	29.33		13.33	2.09 b	0.00	0.00	2.99	
advfn	xec	-2.66	88.57	92.24	-2.42	1915487	92.55	87.93										
barchart	xec	-2.66%	88.57	92.32	-2.42	1,915,387	92.55	87.93	90.99	117.83	62.71		15.07	$7.58 b	0.44%	$0.40	+5.70	
barrons	xec	2.66%	88.57	92.24	-2.42	1.914m	92.55	87.93				85.78 million		$7.77 billion	0.45%	$0.1		
bloomberg	xec	-2.660%	88.570	92.240	-2.420	1,915,387	92.550	87.930		117.95	62.88	85.540mil	14.861	7,576.277mil	0.384	0.100 regular cash	5.960	
boston-com	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
bostonmerchant	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
business-insider	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
chron	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
cio-com	xec	-2.66%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995	15.54	8b	0.4	0.4		
cnn-money	xec	-2.66%	88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99				15.5	$7.6b	0.45%			
easystockalterts	xec	-2.62%	88.57	92.24	-2.42	1915387	92.55	87.93	90.99	117.95	62.88		15.54				5.70	
eresearch-fidelity-com	xec	-2.66%	88.5700	92.2400	-2.4200	1,915,387	92.5500	87.9300	90.9900	117.9500	62.8800	85,540,000	15.96	$7.78b	0.44%	$0.100000		
finance-abc7-com	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
financial-content	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
finapps-forbes-com	xec	-2.7%	$88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88	86 mil	15.5	8 bil	0.5	0.40	5.70	
finviz	xec	-2.66%	88.57			1,915,387			90.99	117.83	62.70	85.54m	16.52	7.58b		0.40	5.36	
fool	xec	-2.66%	$88.57	$92.24	-2.42	1,913,577	$92.55	$87.93	$90.99	$117.95	$62.88		15.90	$7.58b	0.50%	0.40		
foxbusiness	xec		$88.57		-2.42	1,915,387			$90.99									
google-finance	xec	(-2.66%)	88.57	92.24	-2.42	1.92m	92.55	87.93		117.95	62.88	85.53m	16.53	7.58b	0.45	0.10	5.36	
howthemarketworks	xec	-2.66%	88.57	92.24	-2.42	1,914,177	92.55	87.93	90.99									
hpcwire	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
insidestocks	xec	-2.66%	88.57	92.32	-2.42	1915300	92.55	87.93					price earnings ratio: 14.99					
investopedia	xec	-2.66 %	$88.57	92.24	-2.42				90.99									
investorguide	xec	-2.66%	88.57	92.24	-2.42		92.55	87.93		117.95	62.88		15.93	7.576b			5.713	
marketintellisearch	xec	-2.66 %	$88.57	$92.24	-2.42	1887.40k	$92.55	$87.93	$90.99			85.54m	16.98	7.78b	0.44 %		5.36	
marketwatch	xec	-2.66%	$89.87	open: 92.24	-2.42	2,010	$92.55	$87.93	$90.99	$117.95	$62.88		15.60	$7.77b	0.45%	0.10	5.68	
minyanville	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
msn-money	xec	-2.66%	88.57	92.24	-2.42	1.92 mil	92.55	87.93	90.99	117.95	62.88	85.54 mil	15.59	7.78 bil	0.44%	0.40	5.36	
nasdaq-com	xec	2.66%	$ 88.57		2.42	1,915,387	$ 92.55	$ 87.93	$ 90.99	$ 117.95	$ 62.88	85,540,000	15.54	$ 7,576,277,800	0.44 %	$0.400000	$ 5.70	
optimum	xec	-2.66%	88.57 ( 4:15 pm edt)	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88	85.54m	15.5	7.6b	0.45	0.40	5.70	
paidcontent	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
pc-quote	xec	-2.66%	88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88	87,877,212	16.01937	7,783,285,000		0.1		
personal-wealth-biz	xec	-2.66%	88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88		15.93		0.37	0.34	5.713	
predictwallstreet	xec	-2.65%	88.58		-2.41	1,788,584												
raymond-james	xec	-2.66	88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88		15.46				5.73	
renewable-energy-world	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
screamingmedia	xec	-2.66%	$	open: 92.24	-2.42	2,010	$92.55	$87.93	$90.99	$117.95	$62.88		15.60	$7.77b	0.45%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	-2.66%	last trade: 88.57		change: -2.420								p/e ratio: 15.93					
smartmoney	xec	(-2.66%)	88.57	$92.24	-2.42	1,915,387	$92.55	$87.93	$90.99	$117.95	$62.88			7,783,300	0.44%	$0.10		
stocknod	xec	-2.660%	88.57 usd	92.24	-2.420	1,915,387	92.55	87.93	90.99	117.95	62.88	85,539,995						
stockpickr	xec	-2.66%	$88.57 -2.42 | -2.66%	92.32	-2.42	1.92m	92.55	87.93	90.99	117.95	62.88							
stocksmart	xec	.0 %	$93.44	89.42	0	191,731	96.33	93.35										
stocktwits	xec	-2.58%	88.64		-2.35													
streetinsider-com	xec	2.66%	88.57	$92.24	-2.42	1,915,387	$92.55	$87.93	$90.99	$117.95	$62.88		15.54				$5.70	
thecramerreport	xec		88.57	92.24	-2.42	1915387	92.55	87.93										
thestree	xec	-2.66%	$88.57	92.32	-2.42	1915387	92.55	87.93	90.99	-117.95	62.88	8.5539995e7		7.772163946e9				
tickerspy	xec	-2.66%	$88.57	92.24	-2.42	1,915,387	92.55	87.93	90.99	117.95	62.88		16.0	7.7b	0.44%	$0.10		
tmx-quotemedia	xec	-2.66%	88.570	92.240	-2.420	1,915,387	92.550	87.930	90.990	117.950	62.880	85,539,995	16.00	7,576,277,357	0.452	0.100 usd	5.70	
updown	xec	-2.66%	$88.57	$92.24	-$2.42	1,913,577	$92.55	$87.93	$90.99	$117.95	$62.88	85.54b	15.94	$7.78b				
wallstreetsurvivor	xec	-2.66%	88.57	92.24	-2.42	1,914,177	92.55	87.93		117.95	62.88		16.00	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	2.66%	88.57	92.24	2.42	1,915,387	92.55	87.93	90.99	117.95	62.88		15.50	7.58b	0.40%	0.40	5.71	
ycharts-com	xec	-2.44%	88.64		-2.22					117.95	62.88		15.61	7.58b	0.51%		5.68	
zacks	xec	(-2.66%)	88.57		-2.42	vol.  1,915,387	92.55	87.93		117.95	62.88		15.09	7.78 b	0.44	0.40	6.03	
advfn	c	1.48	42.63	42.37	0.62	22043652	42.96	42.31										
barchart	c	+1.48%	42.63	42.37	+0.62	22,043,652	42.96	42.31	42.01	51.49	36.29		13.73	$123.87 b	0.09%	$0.04	+3.00	
barrons	c	1.48%	42.63	42.37	+0.62	21.734m	42.96	42.31				2.97 billion		$124.62 billion	0.09%	$0.01		
bloomberg	c	1.476%	42.630	42.370	0.620	22,043,652	42.960	42.310		51.50	36.30	2,906.000mil	13.752	123,882.800mil	0.023	0.010 regular cash	3.100	
boston-com	c	+1.476%	42.63 usd	42.37	+0.6200	22,043,652	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
bostonmerchant	c	+1.476%	42.63 usd	42.37	+0.6200	22,043,652	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
business-insider	c	+1.476%	42.63 usd	42.37	+0.6200	22,043,652	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
chron	c	+1.476%	42.63 usd	42.37	+0.6200	22,042,202	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
cio-com	c	+1.48%	42.63 usd	42.37	+0.6200	22,042,202	42.96	42.31	42.01	45.12	36.76	2,920,644,056	14.21	125b	0.1	0.04		
cnn-money	c	+1.48%	42.63	42.37	+0.62	22,042,202	42.96	42.31	42.01				14.2	$124.5b	0.09%			
easystockalterts	c	1.46%	42.63	42.37	+0.62	22041702	42.96	42.31	42.01	125.25	3.63		14.21				3.00	
eresearch-fidelity-com	c	1.48%	42.6300	42.3700	0.6200	22,042,202	42.9600	42.3100	42.0100	51.5000	36.3000	2,920,644,000	13.55	$122.70b	0.10%	$0.010000		
finance-abc7-com	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
financial-content	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	1.5%	$42.63	42.37	0.62	22,041,702	42.96	42.31	42.01	51.50	36.30	2.92 bil	14.2	125 bil	0.0	0.01	3.00	
finviz	c	1.48%	42.63			22,041,702			42.01	51.49	36.29	2.92b	13.55	122.70b		0.04	3.10	
fool	c	+1.48%	$42.63	$42.37	0.62	22,041,702	$42.96	$42.31	$42.01	$51.50	$36.30		14.20	$124.51b	1.60%	0.04		
foxbusiness	c		$42.63		+0.62	22,066,662			$42.01									
google-finance	c	(1.48%)	42.63	42.37	+0.62	22.04m	42.96	42.31		51.50	36.30	2.92b	13.74	124.51b	0.09	0.01	3.10	
howthemarketworks	c	1.476%	42.63	42.37	0.62	21,733,502	42.96	42.31	42.01									
hpcwire	c	+1.476%	42.63 usd	42.37	+0.6200	22,042,202	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
insidestocks	c	+1.48%	42.63	42.37	+0.62	21737551	42.96	42.31					price earnings ratio: 14.21					
investopedia	c	+1.48 %	$42.63	42.37	+0.62				42.01									
investorguide	c	+1.48%	42.63	42.37	+0.62		42.96	42.31		51.50	36.20		13.74	124.5b			3.058	
marketintellisearch	c	1.48 %	$42.63	$42.37	0.62	21439.50k	$42.96	$42.31	$42.01			2920.64m	13.55	122.70b	0.1 %		3.10	
marketwatch	c	+1.48%	$42.60	open: 42.37	+0.62	322,460	$42.96	$42.31	$42.01	$51.50	$36.30		13.60	$123.72b	0.09%	0.01	3.13	
minyanville	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
msn-money	c	+1.48%	42.63	42.37	+0.62	22.04 mil	42.96	42.31	42.01	51.50	36.30	2.92 bil	13.75	122.7 bil	0.10%	0.04	3.02	
nasdaq-com	c	1.48%	$ 42.63		0.62	22,041,702	$ 42.96	$ 42.31	$ 42.01	$ 51.50	$ 4.46	2,911,858,000	14.21	$ 124,132,506,540	0.1 %	$0.040000	$ 3	
optimum	c	+1.48%	42.63 ( 4:15 pm edt)	42.37	+0.62	22,041,702	42.96	42.31	42.01	125.25	3.63	2.92b	14.2	124.5b			3.00	
paidcontent	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
pc-quote	c	1.48%	42.63	42.37	0.62	22,043,652	42.96	42.31	42.01	51.50	36.30	2,863,735,867	13.55161	122,081,060,000		0.01		
personal-wealth-biz	c	+1.48%	42.63	42.37		22,066,662	42.96	42.31	42.01	51.50	36.20		13.74		0.02	0.01	3.058	
predictwallstreet	c	+1.17%	42.50		+0.49	2,962,037												
raymond-james	c	1.48	42.63	42.37	0.62	22,041,702	42.96	42.31	42.01	51.50	36.30		133.22				0.32	
renewable-energy-world	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
screamingmedia	c	+1.48%	$	open: 42.37	+0.62	321,560	$42.96	$42.31	$42.01	$51.50	$36.30		13.60	$123.72b	0.09%	0.01	3.13	
scroli	c	1.48%	c 42.63	42.37	0.62	18,894,541	42.96	42.31	42.01	51.50	36.30		13.74				3.10	
simple-stock-quotes	c	+1.48%	last trade: 42.63		change: 0.620								p/e ratio: 13.74					
smartmoney	c	(1.48%)	42.63	$42.37	0.62	22,041,702	$42.96	$42.31	$42.01	$51.50	$36.30			122,696,300	0.10%	$0.01		
stocknod	c	+1.476%	42.63 usd	42.37	+0.6200	22,041,702	42.96	42.31	42.01	45.12	36.76	2,920,644,056						
stockpickr	c	1.48%	$42.63 0.62 | 1.48%	42.40	0.62	22.04m	42.96	42.31	42.01	51.50	36.30							
stocksmart	c	.0 %	$39.685	4.75	0	3,224,305	41	39.59										
stocktwits	c	1.50%	42.64		+0.63													
streetinsider-com	c	1.48%	42.63	$42.37	+0.62	22,041,702	$42.96	$42.31	$42.01	$125.25	$3.63		14.21				$3.00	
thecramerreport	c		42.68	42.37	+0.67	10533793	42.73	42.36										
thestree	c	1.48%	$42.63	42.4	0.62	22041702	42.96	42.31	42.01	-51.5	36.3	2.920644056e9		1.24331817464e11				
tickerspy	c	1.48%	$42.63	42.37	+0.62	22,041,702	42.96	42.31	42.01	51.50	36.30		13.6	122.6b	0.10%	$0.01		
tmx-quotemedia	c	1.48%	42.630	42.370	0.620	22,066,662	42.960	42.310	42.010	51.500	36.300	2,911,858,000	14.00	124,132,506,540	0.095	0.010 usd	3.00	
updown	c	1.48%	$42.63	$42.37	$0.62	21,720,942	$42.96	$42.31	$42.01	$51.50	$36.30	2920.64b	13.25	$122.69b				
wallstreetsurvivor	c	1.48%	42.63	42.37	0.62	21,733,502	42.96	42.31		51.50	36.30		14.00	$123b	0.10%		3.50	
yahoo-finance	c	1.48%	42.63	42.37	0.62	22,042,202	42.96	42.31	42.01	51.50	36.30		13.94	124.51b	0.10%	0.04	3.06	
ycharts-com	c	+1.50%	42.64		+0.63					51.50	36.30		14.21	123.89b	0.10%		3.00	
zacks	c	(1.48%)	42.63		0.62	vol.  22,041,702	42.96	42.31		51.50	36.30		13.55	122.08 b	0.10	0.04	3.1	
advfn	bcsi	1.07	21.81	21.76	0.23	466132	22.12	21.49										
barchart	bcsi	+1.07%	21.81	21.76	+0.23	466,132	22.12	21.49	21.58	32.22	17.21		18.93	$948.74 m			+0.97	
barrons	bcsi	1.07%	21.81	21.76	+0.23	466,132	22.12	21.49				48.20 million		$953.22 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	1.066%	21.810	21.760	0.230	466,132	22.120	21.490		32.22	17.21	43.407mil	23.452	946.700mil			0.930	
boston-com	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
bostonmerchant	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
business-insider	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
chron	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
cio-com	bcsi	+1.07%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671	22.26	947m				
cnn-money	bcsi	+1.07%	21.81	21.76	+0.23	466,132	22.12	21.49	21.58				22.3	$946.7m				
easystockalterts	bcsi	1.06%	21.81	21.76	+0.23	466132	22.12	21.49	21.58	32.22	17.21		22.26				0.98	
eresearch-fidelity-com	bcsi	1.07%	21.8100	21.7600	0.2300	466,132	22.1200	21.4900	21.5800	32.2200	17.2100	43,407,000	22.25	$936.72m				
finance-abc7-com	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
financial-content	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	1.1%	$21.81	21.76	0.23	464,121	22.12	21.49	21.58	32.22	17.21	43 mil	22.5	947 mil	0.0	0.00	0.97	
finviz	bcsi	1.07%	21.81			464,121			21.58	32.22	17.21	43.41m	24.23	946.77m			0.90	
fool	bcsi	+1.07%	$21.81	$21.76	0.23	464,121	$22.12	$21.49	$21.58	$32.22	$17.21		22.40	$946.70m				
foxbusiness	bcsi		$21.81		+0.23	466,132			$21.58									
google-finance	bcsi	(1.07%)	21.81	21.76	+0.23	464,121.00	22.12	21.49		32.22	17.21	44.06m	24.27	961.04m			0.90	
howthemarketworks	bcsi	1.066%	21.81	21.76	0.23	459,921	22.12	21.49	21.58									
hpcwire	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
insidestocks	bcsi	+1.07%	21.81	21.76	+0.23	466132	22.12	21.49					price earnings ratio: 15.36					
investopedia	bcsi	+1.07 %	$21.81	21.76	+0.23				21.58									
investorguide	bcsi	+1.07%	21.81	21.87	+0.23		22.12	21.49		32.22	17.21		22.11	946.7m			0.976	
marketintellisearch	bcsi	1.07 %	$21.81	$21.87	0.23	454.30k	$22.12	$21.49	$21.58			43.41m	23.98	0.94b	0.0 %		0.90	
marketwatch	bcsi	+1.07%	$21.81	open: 21.76	+0.23	8,237	$22.12	$21.49	$21.58	$32.22	$17.21			$953.22m				
minyanville	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
msn-money	bcsi	+1.07%	21.81	21.76	+0.23	464,121	22.12	21.49	21.58	32.22	17.21	43.41 mil	22.26	936.72 mil			0.90	
nasdaq-com	bcsi	1.07%	$ 21.81	$ 21.76	0.23	466,132	$ 22.12	$ 21.49	$ 21.58	$ 32.22	$ 17.21	43,497,000	22.48	$ 948,669,570			$ 0.97	
optimum	bcsi	+1.07%	21.81 ( 4:30 pm edt)	21.76	+0.23	464,121	22.12	21.49	21.58	32.22	17.21	43.41m	22.3	946.7m			0.98	
paidcontent	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
pc-quote	bcsi	1.07%	21.81	21.76	0.23	466,132	22.12	21.49	21.58	32.22	17.21	42,949,248	22.02041	936,723,000				
personal-wealth-biz	bcsi	+1.07%	21.81	21.87		466,132	22.12	21.49	21.58	32.22	17.21		22.11			0.00	0.976	
predictwallstreet	bcsi	+1.07%	21.81		+0.23	464,121												
raymond-james	bcsi	1.07	21.81	21.76	0.23	464,121	22.12	21.49	21.58	32.22	17.21		21.81				1.00	
renewable-energy-world	bcsi	+1.066%	21.81 usd	21.76	+0.2300	464,121	22.12	21.49	21.58	32.22	17.21	43,406,671						
screamingmedia	bcsi	+1.07%	$	open: 21.76	+0.23	8,237	$22.12	$21.49	$21.58	$32.22	$17.21			$953.22m				
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	+1.07%	last trade: 21.81		change: 0.230								p/e ratio: 22.11					
smartmoney	bcsi	(1.07%)	21.81	$21.76	0.23	466,132	$22.12	$21.49	$21.58	$32.22	$17.21			953,200	0.00%	$0.00		
stocknod	bcsi	+1.066%	21.81 usd	21.76	+0.2300	466,132	22.12	21.49	21.58	32.22	17.21	43,406,671						
stockpickr	bcsi	1.07%	$21.81 0.23 | 1.07%	21.76	0.23	464.12k	22.12	21.49	21.58	32.22	17.21							
stocksmart	bcsi	.0 %	$22.52	30.27	0	89,648	23.07	22.48										
stocktwits	bcsi	1.07%	21.81		+0.23													
streetinsider-com	bcsi	1.07%	21.81	$21.76	+0.23	466,132	$22.12	$21.49	$21.58	$32.22	$17.21		22.26				$0.98	
thecramerreport	bcsi		21.81	21.87	+0.23	466132	22.12	21.49										
thestree	bcsi	1.07%	$21.81	21.76	0.23	464121	22.12	21.49	21.58	-32.22	17.21	4.3406671e7		9.53210495e8				
tickerspy	bcsi	1.07%	$21.81	21.76	+0.23	466,132	22.12	21.49	21.58	32.22	17.21		22.0	950.9m	0.00%	$0.00		
tmx-quotemedia	bcsi	1.07%	21.810	21.760	0.230	466,132	22.120	21.490	21.580	32.220	17.210	43,406,671	22.00	946,699,495			0.98	
updown	bcsi	1.07%	$21.81	$21.76	$0.23	457,895	$22.12	$21.49	$21.58	$32.22	$17.21	43.49b	21.58	$937m				
wallstreetsurvivor	bcsi	1.07%	21.81	21.76	0.23	459,921	22.12	21.49		32.22	17.21		22.00	$937m			0.98	
yahoo-finance	bcsi	1.07%	21.81	21.87	0.23	466,132	22.12	21.49	21.58	32.22	17.21		22.35	946.68m			0.98	
ycharts-com	bcsi	+1.07%	21.81		+0.23					32.22	17.21		22.26	948.74m	0.00%		0.98	
zacks	bcsi	(1.07%)	21.81		0.23	vol.  464,121	22.12	21.49		32.22	17.21		18.6	936.72 m	0.00	0.00	1.16	
advfn	jazz	-0.59	35.17	35.8	-0.21	516903	35.9593	34.95										
barchart	jazz	-0.59%	35.17	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51		22.70	$1.42 b			+1.18	
barrons	jazz	0.59%	35.17	35.80	-0.21	516,903	35.959	34.95				39.41 million		$1.45 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-0.594%	35.170	35.800	-0.210	516,903	35.959	34.950		36.47	7.51	40.742mil	22.987	1,432.889mil			1.530	
boston-com	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
bostonmerchant	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
business-insider	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
chron	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
cio-com	jazz	-0.59%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809	28.59	1b				
cnn-money	jazz	-0.59%	35.17	35.80	-0.21	516,903	35.96	34.95	35.38				28.6	$1.4b				
easystockalterts	jazz	-0.59%	35.17	35.80	-0.21	516903	35.96	34.95	35.38	36.47	7.51		28.59				1.23	
eresearch-fidelity-com	jazz	-0.59%	35.1700	35.8000	-0.2100	516,903	35.9593	34.9500	35.3800	36.4700	7.5100	40,742,000	29.98	$1.44b				
finance-abc7-com	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
financial-content	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	-0.6%	$35.17	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51	41 mil	29.8	1 bil	0.0	0.00	1.18	
finviz	jazz	-0.59%	35.17			516,903			35.38	36.47	7.51	40.74m	29.81	1.43b			1.18	
fool	jazz	-0.59%	$35.17	$35.80	-0.21	516,903	$35.96	$34.95	$35.38	$36.47	$7.51		29.00	$1.43b				
foxbusiness	jazz		$35.17		-0.21	517,924			$35.38									
google-finance	jazz	(-0.59%)	35.17	35.80	-0.21	516,903.00	35.96	34.95		36.47	7.51	40.74m	29.85	1.43b			1.18	
howthemarketworks	jazz	-0.594%	35.17	35.8	-0.21	514,959	35.9593	34.95	35.38									
hpcwire	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
insidestocks	jazz	-0.59%	35.17	35.80	-0.21	516903	35.96	34.95					price earnings ratio: 19.76					
investopedia	jazz	-0.59 %	$35.17	35.80	-0.21				35.38									
investorguide	jazz	-0.59%	35.17	35.79	-0.21		35.9593	34.95		36.47	6.87		27.97	1.433b			1.265	
marketintellisearch	jazz	-0.59 %	$35.17	$35.79	-0.21	495.70k	$35.90	$34.95	$35.38			40.74m	29.98	1.44b	0.0 %		1.18	
marketwatch	jazz	-0.59%	$35.17	open: 35.80	-0.21	13,999	$35.96	$34.95	$35.38	$36.47	$7.51		30.24	$1.45b			1.16	
minyanville	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
msn-money	jazz	-0.59%	35.17	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51	40.74 mil	27.69	1.44 bil			1.18	
nasdaq-com	jazz	0.59%	$ 35.17	$ 35.80	0.21	516,903	$ 35.9593	$ 34.95	$ 35.38	$ 36.47	$ 7.51	40,742,000	29.81	$ 1,432,896,140			$ 1.18	
optimum	jazz	-0.59%	35.17 ( 4:30 pm edt)	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51	40.74m	28.6	1.4b			1.23	
paidcontent	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
pc-quote	jazz	-0.59%	35.17	35.8	-0.21	516,903	35.9593	34.95	35.38	36.47	7.51	40,985,272	27.85827	1,441,452,000				
personal-wealth-biz	jazz	-0.59%	35.17	35.79	-0.21	517,924	35.9593	34.95	35.38	36.47	6.87		27.97			0.00	1.265	
predictwallstreet	jazz	-0.59%	35.17		-0.21	516,903												
raymond-james	jazz	-0.59	35.17	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51		26.64				1.32	
renewable-energy-world	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
screamingmedia	jazz	-0.59%	$	open: 35.80	-0.21	12,978	$35.96	$34.95	$35.38	$36.47	$7.51		30.24	$1.45b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-0.59%	last trade: 35.17		change: -0.210								p/e ratio: 27.97					
smartmoney	jazz	(-0.59%)	35.17	$35.80	-0.21	516,903	$35.96	$34.95	$35.38	$36.47	$7.51			1,441,400	0.00%	$0.00		
stocknod	jazz	-0.5936%	35.17 usd	35.80	-0.2100	516,903	35.96	34.95	35.38	36.47	7.510	40,741,809						
stockpickr	jazz	-0.59%	$35.17 -0.21 | -0.59%	35.80	-0.21	516.90k	35.96	34.95	35.38	36.47	7.51							
stocksmart	jazz	.0 %	$29.58	19.88	0	105,887	29.64	29.09										
stocktwits	jazz	-0.56%	35.18		-0.20													
streetinsider-com	jazz	0.59%	35.17	$35.80	-0.21	516,903	$35.96	$34.95	$35.38	$36.47	$7.51		28.59				$1.23	
thecramerreport	jazz		35.17	35.79	-0.21	516903	35.9593	34.95										
thestree	jazz	-0.59%	$35.17	35.8	-0.21	516903	35.96	34.95	35.38	-36.47	7.51	4.0741809e7		1.452038073e9				
tickerspy	jazz	-0.59%	$35.17	35.80	-0.21	516,903	35.96	34.95	35.38	36.47	7.51		27.9	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	-0.59%	35.170	35.800	-0.210	517,924	35.959	34.950	35.380	36.470	7.510	40,741,809	28.80	1,432,889,423			1.23	
updown	jazz	-0.59%	$35.17	$35.80	-$0.21	503,825	$35.96	$34.95	$35.38	$36.47	$7.51	40.74b	25.69	$1.44b				
wallstreetsurvivor	jazz	-0.59%	35.17	35.80	-0.21	514,959	35.96	34.95		36.47	7.51		28.80	$1b			0.83	
yahoo-finance	jazz	0.59%	35.17	35.79	0.21	516,903	35.96	34.95	35.38	36.47	7.51		27.80	1.43b			1.27	
ycharts-com	jazz	-0.57%	35.18		-0.20					36.47	7.51		27.70	1.42b	0.00%		1.27	
zacks	jazz	(-0.59%)	35.17		-0.21	vol.  516,903	35.96	34.95		36.47	7.51		22.53	1.44 b	0.00	0.00	1.57	
advfn	srcl	0.54	93.0	93.09	0.5	347715	93.95	92.45										
barchart	srcl	+0.54%	93.00	93.07	+0.50	345,479	93.95	92.45	92.50	95.71	61.02		34.74	$7.94 b			+2.47	
barrons	srcl	0.54%	93.00	93.09	+0.50	347,515	93.30	92.45				86.96 million		$7.87 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	0.541%	93.000	93.090	0.500	347,715	93.950	92.450		95.71	61.02	85.849mil	35.496	7,983.956mil			2.620	
boston-com	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
bostonmerchant	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
business-insider	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
chron	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
cio-com	srcl	+0.54%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988	37.65	8b				
cnn-money	srcl	+0.54%today&rsquo;s change	93.00data as of 4:00pm et	93.09	+0.50	347,315	93.95	92.45	92.50				37.7	$8.0b				
easystockalterts	srcl	0.54%	93.00	93.09	+0.50	347515	93.95	92.45	92.50	95.71	61.02		37.65				2.47	
eresearch-fidelity-com	srcl	0.54%	93.0000	93.0900	0.5000	347,715	93.9500	92.4500	92.5000	95.7100	61.0200	85,849,000	37.45	$7.94b				
finance-abc7-com	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
financial-content	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	0.5%	$93.00	93.09	0.50	347,715	93.95	92.45	92.50	95.71	61.02	86 mil	37.7	8 bil	0.0	0.00	2.47	
finviz	srcl	0.54%	93.00			347,441			92.50	95.71	61.02	85.85m	37.45	7.94b			2.47	
fool	srcl	+0.54%	$93.00	$93.09	0.50	347,515	$93.95	$92.45	$92.50	$95.71	$61.02		37.10	$7.98b				
foxbusiness	srcl		$93.00		+0.50	348,938			$92.50									
google-finance	srcl	(0.54%)	93.00	93.09	+0.50	347,715.00	93.95	92.45		95.71	61.02	85.85m	37.63	7.98b			2.47	
howthemarketworks	srcl	0.541%	93	93.09	0.5	347,515	93.95	92.45	92.5									
hpcwire	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
insidestocks	srcl	+0.54%	93.00	93.07	+0.50	305858	93.95	92.45					price earnings ratio: 35.23					
investopedia	srcl	+0.54 %	$93.00	93.09	+0.50				92.50									
investorguide	srcl	+0.54%	93.00	93.16	+0.50		93.95	92.45		95.71	57.00		37.45	7.984b			2.47	
marketintellisearch	srcl	0.54 %	$93.00	$93.09	0.50	342.40k	$93.95	$92.45	$92.50			85.85m	37.45	7.94b	0.0 %		2.47	
marketwatch	srcl	+0.54%	$93.02	open: 93.09	+0.50	1,523	$93.30	$92.45	$92.50	$95.71	$61.02		37.78	$7.87b			2.46	
minyanville	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
msn-money	srcl	+0.54%	93.00	93.09	+0.50	347,715	93.95	92.45	92.50	95.71	61.02	85.85 mil	37.65	7.94 bil			2.47	
nasdaq-com	srcl	0.54%	$ 93	$ 93.09	0.50	347,715	$ 93.95	$ 92.45	$ 92.50	$ 95.71	$ 61.02	85,849,000	37.65	$ 7,983,957,000			$ 2.47	
optimum	srcl	+0.54%	93.00 ( 4:00 pm edt)	93.09	+0.50	347,315	93.95	92.45	92.50	95.71	61.02	85.85m	37.7	8.0b			2.47	
paidcontent	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
pc-quote	srcl	0.54%	93.0	93.09	0.50	348,938	93.95	92.45	92.5	95.71	61.02	85,387,448	37.44939	7,941,033,000				
personal-wealth-biz	srcl	+0.54%	93.00	93.16		348,938	93.95	92.45	92.50	95.71	57.00		37.45			0.00	2.47	
predictwallstreet	srcl	+0.54%	93.00		+0.50	347,715												
raymond-james	srcl	0.54	93.00	93.09	0.50	347,715	93.95	92.45	92.50	95.71	61.02		36.76				2.53	
renewable-energy-world	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
screamingmedia	srcl	+0.54%	$	open: 93.09	+0.50	1,523	$93.30	$92.45	$92.50	$95.71	$61.02		37.78	$7.87b			2.46	
scroli	srcl	0.54%	srcl 93.00	93.09	0.50	238,265	93.30	92.45	92.50	95.71	61.02		37.63				2.47	
simple-stock-quotes	srcl	+0.54%	last trade: 93.00		change: 0.500								p/e ratio: 37.45					
smartmoney	srcl	(0.54%)	93.00	$93.09	0.50	347,715	$93.95	$92.45	$92.50	$95.71	$61.02			7,941,000	0.00%	$0.00		
stocknod	srcl	+0.5405%	93.00 usd	93.09	+0.5000	347,515	93.95	92.45	92.50	95.71	61.02	85,848,988						
stockpickr	srcl	0.54%	$93.00 0.50 | 0.54%	93.09	0.50	347.52k	93.95	92.45	92.50	95.71	61.02							
stocksmart	srcl	.0 %	$87.35	81.22	0	41,983	89.08	87.24										
stocktwits	srcl	0.64%	93.09		+0.59													
streetinsider-com	srcl	0.54%	93.00	$93.09	+0.50	347,515	$93.95	$92.45	$92.50	$95.71	$61.02		37.65				$2.47	
thecramerreport	srcl		93.00	93.16	+0.50	347441	93.95	92.45										
thestree	srcl	0.54%	$93.0	93.09	0.5	347715	93.95	92.45	92.5	-95.71	61.02	8.5848988e7		7.874069179e9				
tickerspy	srcl	0.54%	$93.00	93.09	+0.50	347,715	93.95	92.45	92.50	95.71	61.02		37.4	7.9b	0.00%	$0.00		
tmx-quotemedia	srcl	0.54%	93.000	93.090	0.500	348,938	93.950	92.450	92.500	95.710	61.020	85,848,988	37.40	7,983,955,884			2.47	
updown	srcl	0.54%	$93.00	$93.09	$0.50	347,515	$93.30	$92.45	$92.50	$95.71	$61.02	85.84b	36.60	$7.94b				
wallstreetsurvivor	srcl	0.54%	93.00	93.09	0.50	347,515	93.95	92.45		95.71	62.70		37.40	$8b			2.39	
yahoo-finance	srcl	0.54%	93.00	93.16	0.50	347,441	93.95	92.45	92.50	95.71	61.02		37.65	7.98b			2.47	
ycharts-com	srcl	+0.64%	93.09		+0.59					95.71	61.02		37.69	7.95b	0.00%		2.47	
zacks	srcl	(0.54%)	93.00		0.50	vol.  347,715	93.95	92.45		95.71	61.02		35.04	7.94 b	0.00	0.00	2.64	
advfn	mgln	1.24	55.68	55.13	0.68	197967	55.87	54.41										
barchart	mgln	+1.24%	55.68	55.13	+0.68	191,828	55.87	54.41	55.00	55.87	34.59		12.65	$1.84 b			+4.33	
barrons	mgln	1.24%	55.68	55.13	+0.68	187,156	55.87	54.41				34.44 million		$1.76 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	1.236%	55.680	55.130	0.680	197,967	55.870	54.410		55.87	34.59	31.970mil	12.859	1,780.112mil			4.330	
boston-com	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
bostonmerchant	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
business-insider	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
chron	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
cio-com	mgln	+1.24%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395	12.86	2b				
cnn-money	mgln	+1.24%today&rsquo;s change	55.68data as of 4:00pm et	55.13	+0.68	187,156	55.87	54.41	55.00				12.9	$1.8b				
easystockalterts	mgln	1.23%	55.68	55.13	+0.68	197967	55.87	54.41	55.00	55.51	34.59		12.86				4.33	
eresearch-fidelity-com	mgln	1.24%	55.6800	55.1300	0.6800	197,967	55.8700	54.4100	55.0000	55.5100	34.5900	31,970,000	12.70	$1.76b				
finance-abc7-com	mgln	+1.236%	55.68 usd	55.13	+0.6800	195,045	55.87	54.41	55.00	55.51	34.59	31,970,395						
finance-abc7chicago-com	mgln	+1.236%	55.68 usd	55.13	+0.6800	195,045	55.87	54.41	55.00	55.51	34.59	31,970,395						
financial-content	mgln	+1.236%	55.68 usd	55.13	+0.6800	195,045	55.87	54.41	55.00	55.51	34.59	31,970,395						
finapps-forbes-com	mgln	1.2%	$55.68	55.13	0.68	195,045	55.87	54.41	55.00	55.51	34.59	32 mil	12.9	2 bil	0.0	0.00	4.33	
finviz	mgln	1.24%	55.68			195,045			55.00	55.51	34.59	31.97m	12.70	1.76b			4.33	
fool	mgln	+1.24%	$55.68	$55.13	0.68	195,045	$55.87	$54.41	$55.00	$55.51	$34.59		12.70	$1.78b				
foxbusiness	mgln		$55.68		+0.68	197,967			$55.00									
google-finance	mgln	(1.24%)	55.68	55.13	+0.68	197,967.00	55.87	54.41		55.87	34.59	31.97m	12.87	1.78b			4.33	
howthemarketworks	mgln	1.236%	55.68	55.13	0.68	195,045	55.87	54.41	55									
hpcwire	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
insidestocks	mgln	+1.24%	55.68	55.13	+0.68	197967	55.87	54.41					price earnings ratio: 12.86					
investopedia	mgln	+1.24 %	$55.68	55.13	+0.68				55.00									
investorguide	mgln	+1.24%	55.68	54.97	+0.68		55.87	54.41		55.51	34.59		12.71	1.780b			4.328	
marketintellisearch	mgln	1.24 %	$55.68	$54.97	0.68	186.10k	$55.87	$54.41	$55.00			31.97m	12.70	1.76b	0.0 %		4.33	
marketwatch	mgln	+1.24%	$55.68	open: 55.13	+0.68	10,811	$55.87	$54.41	$55.00	$55.87	$34.59		12.71	$1.76b			4.38	
minyanville	mgln	+1.236%	55.68 usd	55.13	+0.6800	195,045	55.87	54.41	55.00	55.51	34.59	31,970,395						
msn-money	mgln	+1.24%	55.68	55.13	+0.68	195,045	55.87	54.41	55.00	55.51	34.59	31.97 mil	22.73	1.76 bil			4.33	
nasdaq-com	mgln	1.24%	$ 55.68	$ 55.13	0.68	197,967	$ 55.87	$ 54.41	$ 55	$ 55.51	$ 34.59	31,970,000	12.86	$ 1,780,089,600			$ 4.33	
optimum	mgln	+1.24%	55.68 ( 4:00 pm edt)	55.13	+0.68	195,045	55.87	54.41	55.00	55.51	34.59	31.97m	12.9	1.8b			4.33	
paidcontent	mgln	+1.236%	55.68 usd	55.13	+0.6800	195,045	55.87	54.41	55.00	55.51	34.59	31,970,395						
pc-quote	mgln	1.24%	55.68	55.13	0.68	197,967	55.87	54.41	55.0	55.51	34.59	31,693,157	22.44898	1,764,675,000				
personal-wealth-biz	mgln	+1.24%	55.68	54.97		197,967	55.87	54.41	55.00	55.51	34.59		12.71			0.00	4.328	
predictwallstreet	mgln	+1.24%	55.68		+0.68	197,967												
raymond-james	mgln	1.24	55.68	55.13	0.68	197,967	55.87	54.41	55.00	55.51	34.59		12.63				4.41	
renewable-energy-world	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
screamingmedia	mgln	+1.24%	$	open: 55.13	+0.68	13,733	$55.87	$54.41	$55.00	$55.87	$34.59		12.71	$1.76b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+1.24%	last trade: 55.68		change: 0.680								p/e ratio: 12.71					
smartmoney	mgln	(1.24%)	55.68	$55.13	0.68	197,967	$55.87	$54.41	$55.00	$55.51	$34.59			1,751,700	0.00%	$0.00		
stocknod	mgln	+1.236%	55.68 usd	55.13	+0.6800	197,967	55.87	54.41	55.00	55.51	34.59	31,970,395						
stockpickr	mgln	1.24%	$55.68 0.68 | 1.24%	55.13	0.68	195.05k	55.87	54.41	55.00	55.51	34.59							
stocksmart	mgln	.0 %	$52.1	47.87	0	27,651	53.04	52.04										
stocktwits	mgln	1.24%	55.68		+0.68													
streetinsider-com	mgln	1.24%	55.68	$55.13	+0.68	195,045	$55.87	$54.41	$55.00	$55.51	$34.59		12.86				$4.33	
thecramerreport	mgln		55.68	54.97	+0.68	197967	55.87	54.41										
thestree	mgln	1.24%	$55.68	55.13	0.68	197967	55.87	54.41	55.0	-55.51	34.59	3.1970395e7		1.751657942e9				
tickerspy	mgln	1.24%	$55.68	55.13	+0.68	195,045	55.87	54.41	55.00	55.51	34.59		22.4	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	1.24%	55.680	55.130	0.680	197,967	55.870	54.410	55.000	55.510	34.590	31,970,395	12.70	1,780,111,594			4.33	
updown	mgln	1.24%	$55.68	$55.13	$0.68	187,156	$55.87	$54.41	$55.00	$55.51	$34.59	31.97b	12.48	$1.75b				
wallstreetsurvivor	mgln	1.24%	55.68	55.13	0.68	195,045	55.87	54.41		55.51	42.16		12.70	$2b			4.03	
yahoo-finance	mgln	1.24%	55.68	54.97	0.68	197,967	55.87	54.41	55.00	55.87	34.59		12.87	1.78b			4.33	
ycharts-com	mgln	+1.24%	55.68		+0.68					55.40	34.59		12.89	1.84b	0.00%		4.32	
zacks	mgln	(1.24%)	55.68		0.68	vol.  197,967	55.87	54.41		55.87	34.59		12.7	1.76 b	0.00	0.00	4.33	
advfn	asfi	-0.12	8.1	8.22	-0.01	21831	8.25	8.05										
barchart	asfi	-0.12%	8.10	8.22	-0.01	22,331	8.25	8.05	8.11	9.50	6.38		10.16	$118.50 m	0.98%	$0.08	+0.21	
barrons	asfi	0.12%	8.10	8.22	-0.01	21,831	8.25	8.05				14.53 million		$118.70 million	0.99%	$0.02		
bloomberg	asfi	-0.123%	8.100	8.220	-0.010	21,831	8.250	8.050		9.59	6.40	14.634mil	10.253	118.536mil	0.988	0.020 regular cash	0.790	
boston-com	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
business-insider	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
chron	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
cio-com	asfi	-0.12%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122	36.82	119m	1	0.08		
cnn-money	asfi	-0.12%	8.10	8.22	-0.01	21,831	8.25	8.05	8.11				36.8	$118.5m	0.99%			
easystockalterts	asfi	-0.12%	8.10	8.22	-0.01	21831	8.25	8.05	8.11	9.59	6.40		36.82				0.22	
eresearch-fidelity-com	asfi	-0.12%	8.1000	8.2200	-0.0100	21,831	8.2500	8.0500	8.1100	9.5900	6.4000	14,634,000	38.62	$118.68m	0.99%	$0.020000		
finance-abc7-com	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
financial-content	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-0.1%	$8.10	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40	15 mil	38.6	119 mil	1.0	0.08	0.21	
finviz	asfi	-0.12%	8.10			21,831			8.11	9.50	6.38	14.63m	36.86	118.65m		0.08	0.22	
fool	asfi	-0.12%	$8.10	$8.22	-0.01	21,831	$8.25	$8.05	$8.11	$9.59	$6.40		37.00	$118.54m	1.20%	0.08		
foxbusiness	asfi		$8.10		-0.01	21,831			$8.11									
google-finance	asfi	(-0.12%)	8.10	8.22	-0.01	21,831.00	8.25	8.05		9.59	6.40	14.63m	36.62	118.54m	0.99	0.02	0.22	
howthemarketworks	asfi	-0.123%	8.1	8.22	-0.01	21,831	8.25	8.05	8.11									
hpcwire	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
insidestocks	asfi	-0.12%	8.10	8.22	-0.01	21831	8.25	8.05										
investopedia	asfi	-0.12 %	$8.10	8.22	-0.01				8.11									
investorguide	asfi	-0.12%	8.10	8.17	-0.01		8.25	8.05		9.59	6.40		36.04	118.5m			0.225	
marketintellisearch	asfi	-0.12 %	$8.10	$8.17	-0.01	20.70k	$8.25	$8.05	$8.11			14.63m	36.86	0.12b	0.99 %		0.22	
marketwatch	asfi	-0.12%	$8.13	open: 8.22	-0.01	900	$8.25	$8.05	$8.11	$9.59	$6.40		36.52	$118.70m	0.99%	0.02	0.22	
minyanville	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
msn-money	asfi	-0.12%	8.10	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40	14.63 mil	36.82	118.68 mil	0.99%	0.08	0.22	
nasdaq-com	asfi	0.12%	$ 8.10	$ 8.22	0.01	21,831	$ 8.25	$ 8.05	$ 8.11	$ 9.59	$ 6.40	14,634,000	38.57	$ 118,535,400	0.99 %	$0.080000	$ 0.21	
optimum	asfi	-0.12%	8.10 ( 4:00 pm edt)	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40	14.63m	36.8	118.5m	0.99	0.08	0.22	
paidcontent	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
pc-quote	asfi	-0.12%	8.1	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40	14,618,025	36.86364	118,406,000		0.02		
personal-wealth-biz	asfi	-0.12%	8.10	8.17	-0.01	21,831	8.25	8.05	8.11	9.59	6.40		36.04		0.99	0.08	0.225	
predictwallstreet	asfi	-0.12%	8.05		-0.01	21,831												
raymond-james	asfi	-0.12	8.10	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40		36.82				0.22	
renewable-energy-world	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
screamingmedia	asfi	-0.12%	$	open: 8.22	-0.01	900	$8.25	$8.05	$8.11	$9.59	$6.40		36.52	$118.70m	0.99%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.12%	last trade: 8.10		change: -0.010								p/e ratio: 36.04					
smartmoney	asfi	(-0.12%)	8.10	$8.22	-0.01	21,831	$8.25	$8.05	$8.11	$9.59	$6.40			119,000	0.98%	$0.02		
stocknod	asfi	-0.1233%	8.100 usd	8.220	-0.0100	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122						
stockpickr	asfi	-0.12%	$8.10 -0.01 | -0.12%	8.22	-0.01	21.83k	8.25	8.05	8.11	9.59	6.40							
stocksmart	asfi	.0 %	$7.53	8.09	0	7,682	7.67	7.49										
stocktwits	asfi	-0.37%	8.08		-0.03													
streetinsider-com	asfi	0.12%	8.10	$8.22	-0.01	21,831	$8.25	$8.05	$8.11	$9.59	$6.40		36.82				$0.22	
thecramerreport	asfi		8.10	8.17	-0.01	21831	8.25	8.05										
thestree	asfi	-0.12%	$8.1	8.22	-0.01	21831	8.25	8.05	8.11	-9.59	6.4	1.4634122e7		1.18975412e8				
tickerspy	asfi	-0.12%	$8.10	8.22	-0.01	21,831	8.25	8.05	8.11	9.59	6.40		36.9	118.6m	0.99%	$0.02		
tmx-quotemedia	asfi	-0.12%	8.100	8.220	-0.010	21,831	8.250	8.050	8.110	9.590	6.400	14,634,122	36.90	118,536,388	0.986	0.020 usd	0.22	
updown	asfi	-0.12%	$8.10	$8.22	-$0.01	20,931	$8.25	$8.05	$8.11	$9.59	$6.40	14.63b	35.91	$119m				
wallstreetsurvivor	asfi	-0.12%	8.10	8.22	-0.01	21,831	8.25	8.05		9.59	6.40		36.90	$119m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.12%	8.10	8.17	0.01	21,831	8.25	8.05	8.11	9.59	6.40		36.00	118.54m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.37%	8.08		-0.03					9.59	6.61		36.73	118.21m	1.10%		0.22	
zacks	asfi	(-0.12%)	8.10		-0.01	vol.  21,831	8.25	8.05		9.59	6.40		10.14	118.41 m	0.99	0.08	.8	
advfn	tklc	2.45	9.21	9.1	0.22	1556212	9.32	9.07										
barchart	tklc	+2.45%	9.21	9.10	+0.22	1,556,212	9.32	9.07	8.99	14.55	7.21		31.31	$632.54 m			-0.21	
barrons	tklc	2.45%	9.21	9.10	+0.22	1.556m	9.32	9.07				68.90 million		$626.37 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	2.447%	9.210	9.100	0.220	1,556,212	9.320	9.070		14.55	7.21	68.983mil		635.336mil			-0.010	
boston-com	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
bostonmerchant	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
business-insider	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
chron	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
cio-com	tklc	+2.45%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245		635m				
cnn-money	tklc	+2.45%	9.21	9.10	+0.22	1,556,212	9.32	9.07	8.99				nm	$635.3m				
easystockalterts	tklc	2.42%	9.21	9.10	+0.22	1556212	9.32	9.07	8.99	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	2.45%	9.2100	9.1000	0.2200	1,556,212	9.3200	9.0700	8.9900	14.5500	7.2100	68,983,000	nm	$620.16m				
finance-abc7-com	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
financial-content	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	2.5%	$9.21	9.10	0.22	1,556,212	9.32	9.07	8.99	14.55	7.21	69 mil		635 mil	0.0	0.00	-0.21	
finviz	tklc	2.45%	9.21			1,556,212			8.99	14.55	7.21	68.98m		635.31m			-0.21	
fool	tklc	+2.45%	$9.21	$9.10	0.22	1,556,212	$9.32	$9.07	$8.99	$14.55	$7.21		0.00	$635.34m				
foxbusiness	tklc		$9.21		+0.22	1,559,060			$8.99									
google-finance	tklc	(2.45%)	9.21	9.10	+0.22	1.56m	9.32	9.07		14.55	7.21	68.98m		635.34m			-0.21	
howthemarketworks	tklc	2.447%	9.21	9.1	0.22	1,550,331	9.32	9.07	8.99									
hpcwire	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
insidestocks	tklc	+2.45%	9.21	9.10	+0.22	1556212	9.32	9.07					price earnings ratio: 20.02					
investopedia	tklc	+2.45 %	$9.21	9.10	+0.22				8.99									
investorguide	tklc	+2.45%	9.21	9.10	+0.22		9.32	9.07		14.92	7.21			635.3m			-0.21	
marketintellisearch	tklc	2.45 %	$9.21	$9.10	0.22	1530.30k	$9.32	$9.10	$8.99			68.98m	0.00	0.62b	0.0 %		-0.21	
marketwatch	tklc	+2.45%	$9.21	open: 9.10	+0.22	20,396	$9.32	$9.07	$8.99	$14.55	$7.21			$626.37m				
minyanville	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
msn-money	tklc	+2.45%	9.21	9.10	+0.22	1.56 mil	9.32	9.07	8.99	14.55	7.21	68.98 mil	-43.86	620.16 mil			-0.21	
nasdaq-com	tklc	2.45%	$ 9.21	$ 9.10	0.22	1,556,212	$ 9.32	$ 9.07	$ 8.99	$ 14.55	$ 7.21	68,983,000		$ 635,333,430			$ -0.21	
optimum	tklc	+2.45%	9.21 ( 4:30 pm edt)	9.10	+0.22	1,556,212	9.32	9.07	8.99	14.55	7.21	68.98m		635.3m			-0.20	
paidcontent	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
pc-quote	tklc	2.45%	9.21	9.1	0.22	1,556,212	9.32	9.07	8.99	14.55	7.21	67,335,201	-42.80952	620,157,000				
personal-wealth-biz	tklc	+2.45%	9.21	9.10		1,559,060	9.32	9.07	8.99	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	+2.45%	9.21		+0.22	1,556,212												
raymond-james	tklc	2.45	9.21	9.10	0.22	1,556,212	9.32	9.07	8.99	14.55	7.21						-0.21	
renewable-energy-world	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
screamingmedia	tklc	+2.45%	$	open: 9.10	+0.22	17,548	$9.32	$9.07	$8.99	$14.55	$7.21			$626.37m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	+2.45%	last trade: 9.21		change: 0.220													
stocknod	tklc	+2.447%	9.210 usd	9.100	+0.2200	1,556,212	9.320	9.070	8.990	14.55	7.210	68,983,245						
stockpickr	tklc	2.45%	$9.21 0.22 | 2.45%	9.10	0.22	1.56m	9.32	9.07	8.99	14.55	7.21							
stocksmart	tklc	.0 %	$8.74	11.91	0	424,948	9.22	8.65										
stocktwits	tklc	2.45%	9.21		+0.22													
streetinsider-com	tklc	2.45%	9.21	$9.10	+0.22	1,556,212	$9.32	$9.07	$8.99	$14.55	$7.21						$-0.20	
thecramerreport	tklc		9.21	9.10	+0.22	1556212	9.32	9.07										
thestree	tklc	2.45%	$9.21	9.1	0.22	1556212	9.32	9.07	8.99	-14.55	7.21	6.8983245e7		6.26367865e8				
tickerspy	tklc	2.45%	$9.21	9.10	+0.22	1,556,212	9.32	9.07	8.99	14.55	7.21		-42.8	620.1m	0.00%	$0.00		
tmx-quotemedia	tklc	2.45%	9.210	9.100	0.220	1,559,060	9.320	9.070	8.990	14.550	7.210	68,983,245		635,335,686			-0.20	
updown	tklc	2.45%	$9.21	$9.10	$0.22	1,538,664	$9.32	$9.07	$8.99	$14.55	$7.21	68.98b		$620m				
wallstreetsurvivor	tklc	2.45%	9.21	9.10	0.22	1,550,331	9.32	9.07		14.48	7.21			$620m			0.22	
yahoo-finance	tklc	2.45%	9.21	9.10	0.22	1,556,212	9.32	9.07	8.99	14.55	7.21			635.33m			-0.21	
ycharts-com	tklc	+2.45%	9.21		+0.22					14.55	7.21			632.54m	0.00%		-0.21	
zacks	tklc	(2.45%)	9.21		0.22	vol.  1,556,212	9.32	9.07		14.55	7.21		31	620.16 m	0.00	0.00	.29	
advfn	bstc	5.70	25.04	24.0	1.35	6690	25.04	24.0										
barchart	bstc	+5.70%	25.04	24.00	+1.35	7,638	25.04	24.00	23.69	27.99	18.86		0.00	$157.50 m			+0.30	
barrons	bstc	5.70%	25.04	24.00	+1.35	6,690	25.04	24.00				6.26 million		$142.46 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	5.699%	25.040	24.000	1.350	6,690	25.040	24.000		27.99	18.74	6.354mil	83.467	159.101mil			0.300	
boston-com	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
bostonmerchant	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
business-insider	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
chron	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
cio-com	bstc	+5.70%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868	83.47	159m				
cnn-money	bstc	+5.70%	25.04	24.00	+1.35	6,255	25.04	24.00	23.69				nm	$159.1m				
easystockalterts	bstc	5.63%	25.04	24.00	+1.35	6690	25.04	24.00	23.69	27.99	18.74		83.47				0.30	
eresearch-fidelity-com	bstc	5.70%	25.0400	24.0000	1.3500	6,690	25.0400	24.0000	23.6900	27.9900	18.7400	6,354,000	78.97	$150.53m				
finance-abc7-com	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
finance-abc7chicago-com	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
financial-content	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
finapps-forbes-com	bstc	5.7%	$25.04	24.00	1.35	6,690	25.04	24.00	23.69	27.99	18.74	6 mil	83.5	159 mil	0.0	0.00	0.30	
finviz	bstc	5.70%	25.04			6,690			23.69	27.99	18.74	6.35m	80.77	159.00m			0.31	
fool	bstc	+5.70%	$25.04	$24.00	1.35	6,690	$25.04	$24.00	$23.69	$27.99	$18.74		74.70	$159.10m				
foxbusiness	bstc		$25.04		+1.35	6,919			$23.69									
google-finance	bstc	(5.70%)	25.04	24.00	+1.35	6,690.00	25.04	24.00		27.99	18.74	6.35m	80.86	159.10m			0.31	
howthemarketworks	bstc	5.699%	25.04	24	1.35	6,255	25.04	24	23.69									
hpcwire	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
insidestocks	bstc	+5.70%	25.04	24.00	+1.35	6919	25.04	24.00										
investopedia	bstc	+5.70 %	$25.04	24.00	+1.35				23.69									
investorguide	bstc	+5.70%	25.04	23.74	+1.35		25.04	24.00		27.99	18.74		63.68	159.1m			0.372	
marketintellisearch	bstc	5.7 %	$25.04	$23.74	1.35	4.30k	$25.04	$24.00	$23.69			6.35m	76.42	0.15b	0.0 %		0.31	
marketwatch	bstc	+5.70%	$25.04	open: 24.00	+1.35	664	$25.04	$24.00	$23.69	$27.99	$18.86		74.02	$142.46m			0.34	
minyanville	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
msn-money	bstc	+5.70%	25.04	24.00	+1.35	6,690	25.04	24.00	23.69	27.99	18.74	6.35 mil	80.77	150.52 mil			0.31	
nasdaq-com	bstc	5.7%	$ 25.04	$ 23.74	1.35	6,690	$ 25.04	$ 24	$ 23.69	$ 27.99	$ 18.74	6,354,000	83.47	$ 159,104,160			$ 0.30	
optimum	bstc	+5.70%	25.04 ( 4:30 pm edt)	24.00	+1.35	6,690	25.04	24.00	23.69	27.99	18.74	6.35m	83.5	159.1m			0.30	
paidcontent	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
pc-quote	bstc	5.70%	25.04	24.0	1.35	6,690	25.04	24.0	23.69	27.99	18.74	6,011,434	76.41935	150,526,000				
personal-wealth-biz	bstc	+5.70%	25.04	23.74		6,919	25.04	24.00	23.69	27.99	18.74		63.68			0.00	0.372	
predictwallstreet	bstc	+5.70%	25.03		+1.35	6,690												
raymond-james	bstc	5.70	25.04	24.00	1.35	6,690	25.04	24.00	23.69	27.99	18.74		65.90				0.38	
renewable-energy-world	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
screamingmedia	bstc	+5.70%	$	open: 24.00	+1.35	435	$25.04	$24.00	$23.69	$27.99	$18.86		74.02	$142.46m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	+5.70%	last trade: 25.04		change: 1.350								p/e ratio: 63.68					
smartmoney	bstc	(5.70%)	25.04	$24.00	1.35	6,690	$25.04	$24.00	$23.69	$27.99	$18.74			150,500	0.00%	$0.00		
stocknod	bstc	+5.699%	25.04 usd	24.00	+1.350	6,690	25.04	24.00	23.69	27.99	18.74	6,353,868						
stockpickr	bstc	5.70%	$25.04 1.35 | 5.70%	24.00	1.35	6.69k	25.04	24.00	23.69	27.99	18.74							
stocksmart	bstc	.0 %	$23.5	25.47	0	1,091	23.51	23.04										
stocktwits	bstc	0.00%	23.69		0.00													
streetinsider-com	bstc	5.70%	25.04	$24.00	+1.35	6,690	$25.04	$24.00	$23.69	$27.99	$18.74		83.47				$0.30	
thecramerreport	bstc		25.04	23.74	+1.35	6690	25.04	24.00										
thestree	bstc	5.7%	$25.04	24.0	1.35	6690	25.04	24.0	23.69	-27.99	18.74	6353868.0		1.42453721e8				
tickerspy	bstc	5.70%	$25.04	24.00	+1.35	6,255	25.04	24.00	23.69	27.99	18.74		76.4	149.1m	0.00%	$0.00		
tmx-quotemedia	bstc	5.70%	25.040	24.000	1.350	6,919	25.040	24.000	23.690	27.990	18.740	6,353,868	79.00	159,100,855			0.30	
updown	bstc	5.70%	$25.04	$24.00	$1.35	6,255	$25.04	$24.00	$23.69	$27.99	$18.74	6.35b	61.06	$151m				
wallstreetsurvivor	bstc	5.70%	25.04	24.00	1.35	6,255	25.04	24.00		27.99	20.07		79.00	$151m			-0.24	
yahoo-finance	bstc	5.70%	25.04	23.74	1.35	6,690	25.04	24.00	23.69	27.99	18.74		67.31	159.08m			0.37	
ycharts-com	bstc	+0.00%	23.69		+0.00					27.99	18.74		76.42	149.01m	0.00%		0.31	
zacks	bstc	(5.70%)	25.04		1.35	vol.  6,690	25.04	24.00		27.99	18.74			150.53 m	0.00	0.00	-.25	
advfn	t	0.00	31.23	31.25	0.0	20056607	31.31	31.07										
barchart	t	unch	31.23	31.25	unch	19,238,240	31.31	31.07	31.23	31.51	22.87		13.87	$184.82 b	5.44%	$1.72	+3.51	
barrons	t	0.00%	31.23	31.25	0.00	21.745m	31.31	31.07				5.94 billion		$187.31 billion	5.51%	$0.43		
bloomberg	t	0.048%	31.245	31.250	0.015	18,950,704	31.310	31.070		31.94	23.88	5,922.000mil	14.530	185,003.300mil	5.472	0.430 regular cash	2.150	
boston-com	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
bostonmerchant	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
business-insider	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
chron	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
cio-com	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000	9.240	185b	5.4	1.72		
cnn-money	t	+0.03%today&rsquo;s change	31.24data as of 4:00pm et	31.25	+0.009	20,055,207	31.31	31.07	31.23				9.2	$185.0b	5.51%			
easystockalterts	t	-0.03%	31.22	31.25	-0.01	19098115	31.31	31.07	31.23	31.94	23.88		9.24				3.38	
eresearch-fidelity-com	t	0.00%	31.2300	31.2500	0.0000	20,055,707	31.3100	31.0700	31.2300	31.9400	23.8800	5,922,000,000	9.24	$184.94b	5.51%	$0.430000		
finance-abc7-com	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
financial-content	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	0.0%	$31.23	31.25	0.00	20,056,807	31.31	31.07	31.23	31.94	23.88	5.92 bil	8.9	185 bil	5.5	1.72	3.51	
finviz	t	0.03%	31.24			19,578,304			31.23	31.51	22.56	5.92b	9.24	184.94b		1.72	3.38	
fool	t	+0.05%	$31.25	$31.25	0.01	17,795,751	$31.31	$31.07	$31.23	$31.94	$23.88		9.00	$185.03b	6.60%	1.72		
foxbusiness	t		$31.23		0.00	20,056,607			$31.23									
google-finance	t	(0.00%)	31.23	31.25	0.00	20.06m	31.31	31.07		31.94	23.88	5.92b	9.25	184.94b	5.51	0.43	3.38	
howthemarketworks	t	0.032%	31.24	31.25	0.01	19,969,687	31.31	31.07	31.23									
hpcwire	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
insidestocks	t	+0.03%	31.24	31.25	+0.01	17720156	31.31	31.07					price earnings ratio: 13.70					
investopedia	t	-0.03 %	$31.22	31.25	-0.01				31.23									
investorguide	t	0.00%	31.23	31.25	0.00		31.31	31.07		31.94	23.88		8.91	184.9b			3.506	
marketintellisearch	t	0.0 %	$31.23	$31.25	0.00	21509.90k	$31.31	$31.07	$31.23			5922.00m	9.24	184.94b	5.51 %		3.38	
marketwatch	t	0.00%	$31.23	open: 31.25	0.00	80,034	$31.31	$31.07	$31.23	$31.94	$24.50		9.25	$187.31b	5.51%	0.43	3.38	
minyanville	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
msn-money	t	+0.02%	31.23	31.25	+0.01	20.06 mil	31.31	31.07	31.23	31.94	23.88	5.92 bil	9.24	184.94 bil	5.51%	1.72	3.51	
nasdaq-com	t	0.03%	$ 31.22		0.01	19,141,869	$ 31.31	$ 31.07	$ 31.23	$ 31.94	$ 23.88	5,922,000,000	8.89	$ 184,884,840,000	5.51 %	$1.720000	$ 3.51	
optimum	t	-0.03%	31.22 ( 3:55 pm edt)	31.25	-0.01	19,131,304	31.31	31.07	31.23	31.94	23.88	5.92b	9.2	184.9b	5.51	1.72	3.38	
paidcontent	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
pc-quote	t	0.00%	31.23	31.25	0.00	21,824,170	31.31	31.07	31.23	31.94	23.88	5,922,000,000	9.23964	184,944,060,000		0.43		
personal-wealth-biz	t	0.00%	31.23	31.25		21,722,904	31.31	31.07	31.23	31.94	23.88		8.91		6.82	2.13	3.506	
predictwallstreet	t	+0.10%	31.23		+0.03	18,067,980												
raymond-james	t	0.00	31.23	31.25	0.00	20,056,607	31.31	31.07	31.23	31.94	23.88		9.24				3.38	
renewable-energy-world	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
screamingmedia	t	0.00%	$	open: 31.25	0.00	80,034	$31.31	$31.07	$31.23	$31.94	$24.50		9.25	$187.31b	5.51%	0.43	3.38	
scroli	t	0.00%	t 31.23	31.25	0.00	18,525,861	31.31	31.07	31.23	31.94	23.88		9.25				3.38	
simple-stock-quotes	t	0.00%	last trade: 31.23		change: 0.000								p/e ratio: 8.91					
smartmoney	t	(0.00%)	31.23	$31.25	0.00	20,056,607	$31.31	$31.07	$31.23	$31.94	$23.88			184,944,100	5.51%	$0.43		
stocknod	t	0.00%	31.23 usd	31.25	+0.00	20,056,607	31.31	31.07	31.23	31.94	10.00	5,922,000,000						
stockpickr	t	0.03%	$31.24 0.01 | 0.03%	31.25	0.01	19.57m	31.31	31.07	31.23	31.94	23.88							
stocksmart	t	.0 %	$31.17	29.34	0	1,473,213	31.57	31.115										
stocktwits	t	0.00%	31.23		0.00													
streetinsider-com	t	0.03%	31.22	$31.25	-0.01	19,098,115	$31.31	$31.07	$31.23	$31.94	$23.88		9.24				$3.38	
thecramerreport	t		31.23	31.25	0.00	20034270	31.31	31.07										
thestree	t	0.03%	$31.24	31.25	0.01	19574437	31.31	31.07	31.23	-31.94	23.88	5.922e9		1.8731286e11				
tickerspy	t	0.03%	$31.24	31.25	+0.01	19,735,540	31.31	31.07	31.23	31.94	23.88		9.2	184.8b	5.51%	$0.43		
tmx-quotemedia	t	0.00%	31.230	31.250	0.00	21,745,242	31.310	31.070	31.230	31.940	23.880	5,922,000,000	8.90	184,944,060,000	5.508	0.430 usd	3.51	
updown	t	0.00%	$31.23	$31.25	$0.00	21,745,242	$31.31	$31.07	$31.23	$31.94	$23.88	5922.00b	8.88	$184.94b				
wallstreetsurvivor	t	0.03%	31.24	31.25	0.01	19,969,687	31.31	31.07		31.94	26.20		8.90	$185b	5.50%	1.68 -	3.35	
yahoo-finance	t	0.00%	31.23	31.25	0.00	20,034,270	31.31	31.07	31.23	31.94	23.88		8.91	184.94b	5.40%	1.72	3.51	
ycharts-com	t	+0.00%	31.23		+0.00					31.94	23.88		8.90	184.82b	5.60%		3.51	
zacks	t		31.23			vol.  20,053,707	31.31	31.07		31.94	23.88		13.7	184.94 b	5.51	1.72	2.28	
advfn	r	2.42	59.35	58.46	1.4	551475	59.53	58.19										
barchart	r	+2.42%	59.35	58.46	+1.40	551,475	59.53	58.19	57.95	59.53	36.39		23.08	$3.06 b	1.87%	$1.08	+2.50	
barrons	r	2.42%	59.35	58.46	+1.40	551,475	59.53	58.19				51.88 million		$2.96 billion	1.82%	$0.27		
bloomberg	r	2.416%	59.350	58.460	1.400	551,475	59.530	58.190		59.53	37.00	51.343mil	24.627	3,047.235mil	1.820	0.270 regular cash	2.410	
boston-com	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
bostonmerchant	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
business-insider	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
chron	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
cio-com	r	+2.42%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469	22.48	3b	1.8	1.08		
cnn-money	r	+2.42%today&rsquo;s change	59.35data as of 4:04pm et	58.46	+1.40	551,275	59.53	58.19	57.95				22.5	$3.0b	1.82%			
easystockalterts	r	2.39%	59.35	58.46	+1.40	551475	59.53	58.19	57.95	59.25	37.00		22.48				2.64	
eresearch-fidelity-com	r	2.42%	59.3500	58.4600	1.4000	551,475	59.5300	58.1900	57.9500	59.2500	37.0000	51,343,000	21.95	$2.98b	1.86%	$0.270000		
finance-abc7-com	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
finance-abc7chicago-com	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
financial-content	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
finapps-forbes-com	r	2.4%	$59.35	58.46	1.40	551,475	59.53	58.19	57.95	59.25	37.00	51 mil	23.7	3 bil	1.8	1.08	2.50	
finviz	r	2.42%	59.35			550,846			57.95	59.25	36.39	51.34m	22.12	2.98b		1.08	2.62	
fool	r	+2.40%	$59.34	$58.46	1.39	539,202	$59.53	$58.19	$57.95	$59.25	$37.00		23.10	$3.05b	2.90%	1.08		
foxbusiness	r		$59.35		+1.40	551,853			$57.95									
google-finance	r	(2.42%)	59.35	58.46	+1.40	551,475.00	59.53	58.19		59.53	37.00	51.59m	22.61	3.06b	1.82	0.27	2.62	
howthemarketworks	r	2.416%	59.35	58.46	1.4	551,475	59.53	58.19	57.95									
hpcwire	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
insidestocks	r	+2.42%	59.35	58.46	+1.40	551475	59.53	58.19					price earnings ratio: 24.22					
investopedia	r	+2.42 %	$59.35	58.46	+1.40				57.95									
investorguide	r	+2.42%	59.35	58.46	+1.40		59.53	58.19		55.67	37.00		23.12	3.047b			2.507	
marketintellisearch	r	2.42 %	$59.35	$58.46	1.40	533.50k	$59.53	$58.19	$57.95			51.34m	22.12	2.98b	1.86 %		2.62	
marketwatch	r	+2.42%	$59.35	open: 58.46	+1.40	578	$59.53	$58.19	$57.95	$59.53	$37.00		28.63	$2.96b	1.82%	0.27	2.07	
minyanville	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
msn-money	r	+2.42%	59.35	58.46	+1.40	551,475	59.53	58.19	57.95	59.25	37.00	51.34 mil	22.57	2.98 bil	1.86%	1.08	2.50	
nasdaq-com	r	2.42%	$ 59.35		1.40	551,475	$ 59.53	$ 58.19	$ 57.95	$ 59.25	$ 37	51,343,000	23.74	$ 3,047,207,050	1.86 %	$1.080000	$ 2.50	
optimum	r	+2.42%	59.35 ( 4:04 pm edt)	58.46	+1.40	551,275	59.53	58.19	57.95	59.25	37.00	51.34m	22.5	3.0b	1.82	1.08	2.64	
paidcontent	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
pc-quote	r	2.42%	59.35	58.46	1.40	551,853	59.53	58.19	57.95	59.25	37.00	50,131,879	22.03422	2,975,327,000		0.27		
personal-wealth-biz	r	+2.42%	59.35	58.46		551,853	59.53	58.19	57.95	55.67	37.00		23.12		1.86	1.08	2.507	
predictwallstreet	r	+2.42%	59.35		+1.40	551,475												
raymond-james	r	2.42	59.35	58.46	1.40	551,475	59.53	58.19	57.95	59.25	37.00		22.48				2.64	
renewable-energy-world	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
screamingmedia	r	+2.42%	$	open: 58.46	+1.40	578	$59.53	$58.19	$57.95	$59.53	$37.00		28.63	$2.96b	1.82%	0.27	2.07	
scroli	r	2.42%	r 59.35	58.46	1.40	492,923	59.53	58.19	57.95	59.53	37.00		22.61				2.62	
simple-stock-quotes	r	+2.42%	last trade: 59.35		change: 1.400								p/e ratio: 23.12					
smartmoney	r	(2.42%)	59.35	$58.46	1.40	551,475	$59.53	$58.19	$57.95	$59.25	$37.00			2,975,400	1.86%	$0.27		
stocknod	r	+2.416%	59.35 usd	58.46	+1.400	551,475	59.53	58.19	57.95	59.25	37.00	51,343,469						
stockpickr	r	2.42%	$59.35 1.40 | 2.42%	58.46	1.40	551.48k	59.53	58.19	57.95	59.25	37.00							
stocksmart	r	.0 %	$52.91	51.6	0	37,403	54.87	52.91										
stocktwits	r	2.42%	59.35		+1.40													
streetinsider-com	r	2.42%	59.35	$58.46	+1.40	551,475	$59.53	$58.19	$57.95	$59.25	$37.00		22.48				$2.64	
thecramerreport	r		59.35	58.46	+1.40	551475	59.53	58.19										
thestree	r	2.42%	$59.35	58.46	1.4	551475	59.53	58.19	57.95	-59.25	37.0	5.1343469e7		2.962518161e9				
tickerspy	r	2.42%	$59.35	58.46	+1.40	551,475	59.53	58.19	57.95	59.25	37.00		22.0	2.9b	1.86%	$0.27		
tmx-quotemedia	r	2.42%	59.350	58.460	1.400	551,853	59.530	58.190	57.950	59.250	37.000	51,343,469	23.20	3,047,234,885	1.864	0.270 usd	2.50	
updown	r	2.42%	$59.35	$58.46	$1.40	551,275	$59.53	$58.19	$57.95	$59.25	$37.00	51.34b	22.66	$2.97b				
wallstreetsurvivor	r	2.42%	59.35	58.46	1.40	551,475	59.53	58.19		59.25	37.00		23.20	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	2.42%	59.35	58.46	1.40	551,475	59.53	58.19	57.95	59.53	37.00		23.67	3.05b	1.90%	1.08	2.51	
ycharts-com	r	+2.42%	59.35		+1.40					59.23	37.00		23.74	3.06b	2.05%		2.50	
zacks	r	(2.42%)	59.35		1.40	vol.  551,475	59.53	58.19		59.53	37.00		23.18	2.98 b	1.86	1.08	2.5	
advfn	bcrx	0.79	3.83	3.84	0.03	188110	3.9	3.76										
barchart	bcrx	+0.79%	3.83	3.84	+0.03	188,110	3.90	3.76	3.80	6.24	3.17		0.00	$172.50 m			-0.96	
barrons	bcrx	0.79%	3.83	3.84	+0.03	169,674	3.90	3.76				44.56 million		$169.12 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	0.789%	3.830	3.840	0.030	188,110	3.900	3.760		6.24	3.17	45.098mil		172.725mil			-0.990	
boston-com	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	188,110	3.900	3.760	3.800	6.240	3.170	45,097,997						
bostonmerchant	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	188,110	3.900	3.760	3.800	6.240	3.170	45,097,997						
business-insider	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	188,110	3.900	3.760	3.800	6.240	3.170	45,097,997						
chron	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
cio-com	bcrx	+0.79%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997		173m				
cnn-money	bcrx	+0.79%	3.83	3.84	+0.03	169,674	3.90	3.76	3.80				nm	$172.7m				
easystockalterts	bcrx	0.78%	3.83	3.84	+0.03	186774	3.90	3.76	3.80	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	0.79%	3.8300	3.8400	0.0300	186,774	3.9000	3.7600	3.8000	6.2400	3.1700	45,098,000	nm	$171.37m				
finance-abc7-com	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
financial-content	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	0.8%	$3.83	3.84	0.03	186,774	3.90	3.76	3.80	6.24	3.17	45 mil		173 mil	0.0	0.00	-0.96	
finviz	bcrx	0.79%	3.83			169,674			3.80	6.24	3.17	45.10m		172.73m			-0.99	
fool	bcrx	+0.79%	$3.83	$3.84	0.03	169,674	$3.90	$3.76	$3.80	$6.24	$3.17		0.00	$172.73m				
foxbusiness	bcrx		$3.83		+0.03	188,110			$3.80									
google-finance	bcrx	(0.79%)	3.83	3.84	+0.03	186,774.00	3.90	3.76		6.24	3.17	45.10m		172.73m			-0.99	
howthemarketworks	bcrx	0.789%	3.83	3.84	0.03	166,929	3.9	3.76	3.8									
hpcwire	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
insidestocks	bcrx	+0.79%	3.83	3.84	+0.03	188110	3.90	3.76										
investopedia	bcrx	+0.79 %	$3.83	3.84	+0.03				3.80									
investorguide	bcrx	+0.79%	3.83	3.78	+0.03		3.90	3.76		7.25	3.17			172.7m			-0.988	
marketintellisearch	bcrx	0.79 %	$3.83	$3.78	0.03	161.30k	$3.90	$3.76	$3.80			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	+0.79%	$3.83	open: 3.84	+0.03	24,715	$3.90	$3.76	$3.80	$6.24	$3.17			$169.12m				
minyanville	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
msn-money	bcrx	+0.79%	3.83	3.84	+0.03	186,774	3.90	3.76	3.80	6.24	3.17	45.10 mil	-3.87	171.37 mil			-0.99	
nasdaq-com	bcrx	0.79%	$ 3.83	$ 3.84	0.03	186,774	$ 3.90	$ 3.76	$ 3.80	$ 6.24	$ 3.17	45,098,000		$ 172,725,340			$ -0.96	
optimum	bcrx	+0.79%	3.83 ( 4:30 pm edt)	3.84	+0.03	169,674	3.90	3.76	3.80	6.24	3.17	45.10m		172.7m			-0.99	
paidcontent	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
pc-quote	bcrx	0.79%	3.83	3.84	0.03	186,774	3.9	3.76	3.8	6.24	3.17	44,744,752	-3.83838	171,372,000				
personal-wealth-biz	bcrx	+0.79%	3.83	3.78		188,110	3.90	3.76	3.80	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	+0.79%	3.83		+0.03	186,774												
raymond-james	bcrx	0.79	3.83	3.84	0.03	186,774	3.90	3.76	3.80	6.24	3.17						-0.99	
renewable-energy-world	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
screamingmedia	bcrx	+0.79%	$	open: 3.84	+0.03	23,379	$3.90	$3.76	$3.80	$6.24	$3.17			$169.12m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	+0.79%	last trade: 3.83		change: 0.030													
smartmoney	bcrx	(0.79%)	3.83	$3.84	0.03	186,774	$3.90	$3.76	$3.80	$6.24	$3.17			171,400	0.00%	$0.00		
stocknod	bcrx	+0.7895%	3.830 usd	3.840	+0.0300	186,774	3.900	3.760	3.800	6.240	3.170	45,097,997						
stockpickr	bcrx	0.79%	$3.83 0.03 | 0.79%	3.84	0.03	169.67k	3.90	3.76	3.80	6.24	3.17							
stocksmart	bcrx	.0 %	$3.41	5.09	0	12,391	3.51	3.4										
stocktwits	bcrx	0.79%	3.83		+0.03													
streetinsider-com	bcrx	0.79%	3.83	$3.84	+0.03	186,774	$3.90	$3.76	$3.80	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.83	3.78	+0.03	186774	3.90	3.76										
thestree	bcrx	0.79%	$3.83	3.84	0.03	169674	3.9	3.76	3.8	-6.24	3.17	4.5097997e7		1.69117489e8				
tickerspy	bcrx	0.79%	$3.83	3.84	+0.03	186,774	3.90	3.76	3.80	6.24	3.17		-3.8	171.3m	0.00%	$0.00		
tmx-quotemedia	bcrx	0.79%	3.830	3.840	0.030	188,110	3.900	3.760	3.800	6.240	3.170	45,097,997		172,725,329			-0.99	
updown	bcrx	0.79%	$3.83	$3.84	$0.03	163,395	$3.90	$3.76	$3.80	$6.24	$3.17	45.09b		$171m				
wallstreetsurvivor	bcrx	0.79%	3.83	3.84	0.03	166,929	3.90	3.76		6.24	3.17			$171m			-0.76	
yahoo-finance	bcrx	0.79%	3.83	3.78	0.03	186,774	3.90	3.76	3.80	6.24	3.17			172.72m			-0.99	
ycharts-com	bcrx	+0.79%	3.83		+0.03					6.24	3.17			172.50m	0.00%		-0.99	
zacks	bcrx	(0.79%)	3.83		0.03	vol.  186,774	3.90	3.76		6.24	3.17			171.37 m	0.00	0.00	-.96	
advfn	reg	1.43	46.75	46.44	0.66	920515	46.88	46.24										
barchart	reg	+1.43%	46.75	46.44	+0.66	920,515	46.88	46.24	46.09	47.03	31.62		0.00	$3.83 b	4.07%	$1.85	-0.22	
barrons	reg	1.43%	46.75	46.44	+0.66	912,306	46.88	46.24				82.95 million		$4.09 billion	3.96%	$0.46		
bloomberg	reg	1.432%	46.750	46.440	0.660	920,515	46.880	46.240		47.51	32.30	89.897mil	311.667	4,210.866mil	3.958	0.462 regular cash	0.150	
boston-com	reg	+1.432%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365						
bostonmerchant	reg	+1.432%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365						
business-insider	reg	+1.432%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365						
chron	reg	+1.432%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365						
cio-com	reg	+1.43%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365		4b	4.1	1.85		
easystockalterts	reg	1.42%	46.75	46.44	+0.66	912306	46.88	46.24	46.09	47.41	31.94						-0.23	
eresearch-fidelity-com	reg	1.43%	46.7500	46.4400	0.6600	920,515	46.8800	46.2400	46.0900	47.5100	32.3000	89,899,000	nm	$4.14b	4.01%	$0.462500		
finance-abc7-com	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
finance-abc7chicago-com	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
financial-content	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
finapps-forbes-com	reg	1.4%	$46.75	46.44	0.66	912,306	46.88	46.24	46.09	47.51	32.30	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	1.43%	46.75			912,306			46.09	47.03	30.89	89.90m		4.14b		1.85	-0.23	
fool	reg	+1.43%	$46.75	$46.44	0.66	896,249	$46.88	$46.24	$46.09	$47.51	$32.30		0.00	$4.20b	5.50%	1.85		
foxbusiness	reg		$46.75		+0.66	921,345			$46.09									
google-finance	reg	(1.43%)	46.75	46.44	+0.66	912,306.00	46.88	46.24		47.51	32.30	89.90m		4.20b	3.96	0.46	-0.23	
howthemarketworks	reg	1.432%	46.75	46.44	0.66	912,306	46.88	46.24	46.09									
hpcwire	reg	+1.432%	46.75 usd	46.44	+0.6600	920,515	46.88	46.24	46.09	47.41	31.94	89,897,365						
insidestocks	reg	+1.43%	46.75	46.44	+0.66	912306	46.88	46.24					price earnings ratio: 20.33					
investopedia	reg	+1.43 %	$46.75	46.44	+0.66				46.09									
investorguide	reg	+1.43%	46.75	46.44	+0.66		46.88	46.24		47.51	32.30			4.203b			-0.213	
marketintellisearch	reg	1.43 %	$46.75	$46.44	0.66	892.20k	$46.88	$46.24	$46.09			89.90m	0.00	4.14b	4.01 %		-0.23	
marketwatch	reg	+1.43%	$46.68	open: 46.44	+0.66	9,179	$46.88	$46.24	$46.09	$47.51	$33.06			$4.09b	3.96%	0.46		
minyanville	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
msn-money	reg	+1.43%	46.75	46.44	+0.66	912,306	46.88	46.24	46.09	47.51	32.30	89.90 mil	-212.50	4.14 bil	4.01%	1.85	-0.22	
nasdaq-com	reg	1.43%	$ 46.75		0.66	912,306	$ 46.88	$ 46.24	$ 46.09	$ 47.51	$ 32.30	89,897,000		$ 4,202,684,750	4.01 %	$1.850000	$ -0.22	
optimum	reg	+1.43%	46.75 ( 4:03 pm edt)	46.44	+0.66	912,166	46.88	46.24	46.09	47.41	31.94	89.90m		4.2b	3.96	1.85	-0.23	
paidcontent	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
pc-quote	reg	1.43%	46.75	46.44	0.66	920,515	46.88	46.24	46.09	47.51	32.30	88,629,840	-209.5	4,143,445,000		0.4625		
personal-wealth-biz	reg	+1.43%	46.75	46.44		921,345	46.88	46.24	46.09	47.51	32.30				4.02	1.852	-0.213	
predictwallstreet	reg	+1.43%	46.75		+0.66	912,306												
raymond-james	reg	1.43	46.75	46.44	0.66	912,306	46.88	46.24	46.09	47.51	32.30						-0.23	
renewable-energy-world	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
screamingmedia	reg	+1.43%	$	open: 46.44	+0.66	8,349	$46.88	$46.24	$46.09	$47.51	$33.06			$4.09b	3.96%	0.46		
scroli	reg	%	reg			0												
smartmoney	reg	(1.43%)	46.75	$46.44	0.66	912,306	$46.88	$46.24	$46.09	$47.51	$32.30			4,143,400	4.01%	$0.46		
stocknod	reg	+1.432%	46.75 usd	46.44	+0.6600	912,306	46.88	46.24	46.09	47.41	31.94	89,897,365						
stockpickr	reg	1.43%	$46.75 0.66 | 1.43%	46.44	0.66	912.31k	46.88	46.24	46.09	47.51	32.30							
stocksmart	reg	.0 %	$44.45	42.03	0	78,604	46.2	44.39										
stocktwits	reg	1.43%	46.75		+0.66													
streetinsider-com	reg	1.43%	46.75	$46.44	+0.66	912,306	$46.88	$46.24	$46.09	$47.41	$31.94						$-0.23	
thecramerreport	reg		46.75	46.44	+0.66	920515	46.88	46.24										
thestree	reg	1.43%	$46.75	46.44	0.66	912306	46.88	46.24	46.09	-47.51	32.3	8.9897365e7		4.091229081e9				
tickerspy	reg	1.43%	$46.75	46.44	+0.66	912,306	46.88	46.24	46.09	47.51	32.30		-209.5	4.1b	4.01%	$0.46		
tmx-quotemedia	reg	1.43%	46.750	46.440	0.660	921,345	46.880	46.240	46.090	47.510	32.300	89,897,365		4,202,701,814	4.014	0.463 usd	-0.23	
updown	reg	1.43%	$46.75	$46.44	$0.66	912,166	$46.88	$46.24	$46.09	$47.51	$32.30	89.89b		$4.14b				
wallstreetsurvivor	reg	1.43%	46.75	46.44	0.66	912,306	46.88	46.24		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	1.43%	46.75	46.44	0.66	920,515	46.88	46.24	46.09	47.51	32.30			4.20b	4.10%	1.85	-0.21	
ycharts-com	reg	+1.43%	46.75		+0.66					47.51	31.94			3.83b	4.34%		-0.22	
zacks	reg	(1.43%)	46.75		0.66	vol.  912,306	46.88	46.24		47.51	31.94		18.81	4.14 b	4.01	1.85	2.45	
advfn	ren	1.36	17.13	16.96	0.23	237160	17.235	16.96										
barchart	ren	+1.36%	17.13	16.96	+0.23	237,160	17.23	16.96	16.90	18.55	10.48		49.47	$965.28 m			-0.29	
barrons	ren	1.36%	17.13	16.96	+0.23	233,098	17.235	16.96				50.48 million		$1.03 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	1.361%	17.130	16.960	0.230	237,160	17.235	16.960		18.55	10.48	60.972mil		1,044.458mil			-0.290	
boston-com	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
bostonmerchant	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
business-insider	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
chron	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
cio-com	ren	+1.36%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424		1b				
cnn-money	ren	+1.36%today&rsquo;s change	17.13data as of 4:02pm et	16.96	+0.23	237,160	17.24	16.96	16.90				nm	$1.0b				
easystockalterts	ren	1.36%	17.13	16.96	+0.23	237160	17.24	16.96	16.90	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	1.36%	17.1300	16.9600	0.2300	237,160	17.2350	16.9600	16.9000	18.5500	10.4800	60,972,000	nm	$1.03b				
finance-abc7-com	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
financial-content	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
finapps-forbes-com	ren	1.4%	$17.13	16.96	0.23	237,160	17.24	16.96	16.90	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	1.36%	17.13			237,160			16.90	18.55	10.55	60.97m		1.04b			-0.29	
fool	ren	+1.36%	$17.13	$16.96	0.23	237,160	$17.24	$16.96	$16.90	$18.55	$10.48		0.00	$1.04b				
foxbusiness	ren		$17.13		+0.23	239,294			$16.90									
google-finance	ren	(1.36%)	17.13	16.96	+0.23	237,160.00	17.24	16.96		18.55	10.48	60.97m		1.04b			-0.29	
howthemarketworks	ren	1.361%	17.13	16.96	0.23	233,098	17.235	16.96	16.9									
hpcwire	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
insidestocks	ren	+1.36%	17.13	16.96	+0.23	233098	17.23	16.96										
investopedia	ren	+1.36 %	$17.13	16.96	+0.23				16.90									
investorguide	ren	+1.36%	17.13	16.96	+0.23		17.235	16.96		0.00	0.00			1.044b			-0.304	
marketintellisearch	ren	1.36 %	$17.13	$16.96	0.23	231.60k	$17.23	$16.96	$16.90			60.97m	0.00	1.03b	0.0 %		-0.29	
marketwatch	ren	+1.36%	$17.13	open: 16.96	+0.23	6,196	$17.24	$16.96	$16.90	$18.55	$10.48			$1.03b				
minyanville	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
msn-money	ren	+1.36%	17.13	16.96	+0.23	237,160	17.24	16.96	16.90	18.55	10.48	60.97 mil	-59.07	1.03 bil			-0.29	
nasdaq-com	ren	1.36%	$ 17.13		0.23	237,160	$ 17.235	$ 16.96	$ 16.90	$ 18.55	$ 10.48	60,972,000		$ 1,044,450,360			$ -0.29	
optimum	ren	+1.36%	17.13 ( 4:15 pm edt)	16.96	+0.23	237,160	17.23	16.96	16.90	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
pc-quote	ren	1.36%	17.13	16.96	0.23	237,160	17.235	16.96	16.9	18.55	10.48	59,607,770	-58.27586	1,021,081,000				
personal-wealth-biz	ren	+1.36%	17.13	16.96		239,294	17.235	16.96	16.90	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+1.36%	17.13		+0.23	237,160												
raymond-james	ren	1.36	17.13	16.96	0.23	237,160	17.24	16.96	16.90	18.55	10.48						-0.29	
renewable-energy-world	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
screamingmedia	ren	+1.36%	$	open: 16.96	+0.23	4,062	$17.24	$16.96	$16.90	$18.55	$10.48			$1.03b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+1.36%	last trade: 17.13		change: 0.230													
smartmoney	ren	(1.36%)	17.13	$16.96	0.23	237,160	$17.24	$16.96	$16.90	$18.55	$10.48			1,030,400	0.00%	$0.00		
stocknod	ren	+1.361%	17.13 usd	16.96	+0.2300	237,160	17.23	16.96	16.90	18.55	10.48	60,972,424						
stockpickr	ren	1.36%	$17.13 0.23 | 1.36%	16.96	0.23	237.16k	17.24	16.96	16.90	18.55	10.48							
stocksmart	ren	.0 %	$16.84	14.7	0	24,137	17.53	16.82										
stocktwits	ren	1.24%	17.11		+0.21													
streetinsider-com	ren	1.36%	17.13	$16.96	+0.23	237,160	$17.24	$16.96	$16.90	$18.55	$10.48						$-0.29	
thecramerreport	ren		17.13	16.96	+0.23	237160	17.235	16.96										
thestree	ren	1.36%	$17.13	16.96	0.23	237160	17.24	16.96	16.9	-18.55	10.48	6.0972424e7		1.025556172e9				
tickerspy	ren	1.36%	$17.13	16.96	+0.23	237,160	17.23	16.96	16.90	18.55	10.48		-58.3	989.2m	0.00%	$0.00		
tmx-quotemedia	ren	1.36%	17.130	16.960	0.230	239,294	17.235	16.960	16.900	18.550	10.480	60,972,424		1,044,457,623			-0.29	
updown	ren	1.36%	$17.13	$16.96	$0.23	233,098	$17.24	$16.96	$16.90	$18.55	$10.48	60.97b		$1.03b				
wallstreetsurvivor	ren	1.36%	17.13	16.96	0.23	233,098	17.24	16.96		18.55	10.48			$1b			0.12	
yahoo-finance	ren	1.36%	17.13	16.96	0.23	237,160	17.24	16.96	16.90					1.04b			-0.30	
ycharts-com	ren	+1.24%	17.11		+0.21					18.55	10.48			964.15m	0.00%		-0.29	
zacks	ren	(1.36%)	17.13		0.23	vol.  237,160	17.24	16.96		18.55	10.48		49.71	1.02 b	0.00	0.00	.34	
advfn	hgsi	0.53	24.88	24.77	0.13	1950455	24.98	24.47										
barchart	hgsi	+0.53%	24.88	24.77	+0.13	1,874,301	24.98	24.47	24.75	30.48	22.80		0.00	$4.70 b			-1.67	
barrons	hgsi	0.53%	24.88	24.77	+0.13	1.948m	24.98	24.47				187.79 million		$4.67 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	0.525%	24.880	24.770	0.130	1,950,455	24.980	24.470		30.48	21.59	189.630mil		4,717.984mil			-1.680	
boston-com	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
bostonmerchant	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
business-insider	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
chron	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
cio-com	hgsi	+0.53%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583		5b				
cnn-money	hgsi	+0.53%	24.88	24.77	+0.13	1,950,455	24.98	24.47	24.75				nm	$4.7b				
easystockalterts	hgsi	0.52%	24.88	24.77	+0.13	1950455	24.98	24.47	24.75	30.48	21.55						-1.67	
eresearch-fidelity-com	hgsi	0.53%	24.8800	24.7700	0.1300	1,950,455	24.9800	24.4700	24.7500	30.4800	21.5900	189,630,000	nm	$4.69b				
finance-abc7-com	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
finance-abc7chicago-com	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
financial-content	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
finapps-forbes-com	hgsi	0.5%	$24.88	24.77	0.13	1,950,455	24.98	24.47	24.75	30.48	21.59	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	0.53%	24.88			1,950,455			24.75	30.48	21.59	189.63m		4.72b			-1.68	
fool	hgsi	+0.53%	$24.88	$24.77	0.13	1,950,455	$24.98	$24.47	$24.75	$30.48	$21.59		0.00	$4.72b				
foxbusiness	hgsi		$24.88		+0.13	1,952,671			$24.75									
google-finance	hgsi	(0.53%)	24.88	24.77	+0.13	1.95m	24.98	24.47		30.48	21.59	189.28m		4.71b			-1.68	
howthemarketworks	hgsi	0.525%	24.88	24.77	0.13	1,947,801	24.98	24.47	24.75									
hpcwire	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
insidestocks	hgsi	+0.53%	24.88	24.77	+0.13	1952671	24.98	24.47										
investopedia	hgsi	+0.53 %	$24.88	24.77	+0.13				24.75									
investorguide	hgsi	+0.53%	24.88	24.76	+0.13		24.98	24.47		30.48	21.59			4.718b			-1.676	
marketintellisearch	hgsi	0.53 %	$24.88	$24.76	0.13	1922.10k	$24.98	$24.48	$24.75			189.63m	0.00	4.69b	0.0 %		-1.68	
marketwatch	hgsi	+0.53%	$24.75	open: 24.77	+0.13	14,756	$24.98	$24.47	$24.75	$30.48	$22.80			$4.67b				
minyanville	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
msn-money	hgsi	+0.53%	24.88	24.77	+0.13	1.95 mil	24.98	24.47	24.75	30.48	21.59	189.63 mil	-14.90	4.69 bil			-1.68	
nasdaq-com	hgsi	0.53%	$ 24.88	$ 24.77	0.13	1,950,355	$ 24.98	$ 24.47	$ 24.75	$ 30.48	$ 21.59	189,630,000		$ 4,717,994,400			$ -1.67	
optimum	hgsi	+0.53%	24.88 ( 4:30 pm edt)	24.77	+0.13	1,950,455	24.98	24.47	24.75	30.48	21.55	189.63m		4.7b			-1.67	
paidcontent	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
pc-quote	hgsi	0.53%	24.88	24.77	0.13	1,950,455	24.98	24.47	24.75	30.48	21.59	188,639,160	-14.82036	4,693,342,000				
personal-wealth-biz	hgsi	+0.53%	24.88	24.76		1,952,671	24.98	24.47	24.75	30.48	21.59					0.00	-1.676	
predictwallstreet	hgsi	+0.53%	24.88		+0.13	1,950,455												
raymond-james	hgsi	0.53	24.88	24.77	0.13	1,950,455	24.98	24.47	24.75	30.48	21.59						-1.67	
renewable-energy-world	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
screamingmedia	hgsi	+0.53%	$	open: 24.77	+0.13	14,756	$24.98	$24.47	$24.75	$30.48	$22.80			$4.67b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	+0.53%	last trade: 24.88		change: 0.130													
smartmoney	hgsi	(0.53%)	24.88	$24.77	0.13	1,950,455	$24.98	$24.47	$24.75	$30.48	$21.59			4,693,300	0.00%	$0.00		
stocknod	hgsi	+0.5253%	24.88 usd	24.77	+0.1300	1,950,455	24.98	24.47	24.75	30.48	21.55	189,629,583						
stockpickr	hgsi	0.53%	$24.88 0.13 | 0.53%	24.77	0.13	1.95m	24.98	24.47	24.75	30.48	21.59							
stocksmart	hgsi	.0 %	$26.775	24.2	0	135,251	27.44	26.75										
stocktwits	hgsi	0.53%	24.88		+0.13													
streetinsider-com	hgsi	0.53%	24.88	$24.77	+0.13	1,950,455	$24.98	$24.47	$24.75	$30.48	$21.55						$-1.67	
thecramerreport	hgsi		24.731	24.76	-0.019	599354	24.928	24.48										
thestree	hgsi	0.53%	$24.88	24.77	0.13	1950455	24.98	24.47	24.75	-30.48	21.59	1.89629583e8		4.668680333e9				
tickerspy	hgsi	0.53%	$24.88	24.77	+0.13	1,950,455	24.98	24.47	24.75	30.48	21.59		-14.8	4.6b	0.00%	$0.00		
tmx-quotemedia	hgsi	0.53%	24.880	24.770	0.130	1,952,671	24.980	24.470	24.750	30.480	22.800	189,629,583		4,717,984,025			-1.67	
updown	hgsi	0.53%	$24.88	$24.77	$0.13	1,935,699	$24.98	$24.47	$24.75	$30.48	$21.59	189.63b		$4.69b				
wallstreetsurvivor	hgsi	0.53%	24.88	24.77	0.13	1,947,801	24.98	24.47		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	0.53%	24.88	24.76	0.13	1,950,455	24.98	24.47	24.75	30.48	21.59			4.72b			-1.68	
ycharts-com	hgsi	+0.53%	24.88		+0.13					30.48	21.55			4.70b	0.00%		-1.67	
zacks	hgsi	(0.53%)	24.88		0.13	vol.  1,950,455	24.98	24.47		30.48	21.55			4.69 b	0.00	0.00	-1.67	
advfn	nfg	-3.16	73.0	75.86	-2.38	705355	75.98	72.9										
barchart	nfg	-3.16%	73.00	75.86	-2.38	705,355	75.98	72.90	75.38	75.98	41.90		28.67	$6.01 b	1.91%	$1.42	+3.05	
barrons	nfg	3.16%	73.00	75.86	-2.38	705,218	75.98	72.90				82.66 million		$6.16 billion	1.95%	$0.36		
bloomberg	nfg	-3.157%	73.000	75.860	-2.380	705,355	75.980	72.900		75.98	42.83	82.691mil	27.969	6,036.438mil	1.904	0.355 regular cash	2.610	
boston-com	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
bostonmerchant	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
business-insider	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
chron	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
cio-com	nfg	-3.16%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940	24.58	6b	1.9	1.42		
cnn-money	nfg	-3.16%	73.00	75.86	-2.38	686,280	75.98	72.90	75.38				24.6	$6.0b	1.95%			
easystockalterts	nfg	-3.14%	73.00	75.86	-2.38	705355	75.98	72.90	75.38	75.75	42.83		24.58				2.97	
eresearch-fidelity-com	nfg	-3.16%	73.0000	75.8600	-2.3800	705,355	75.9800	72.9000	75.3800	75.7500	42.8310	82,691,000	25.38	$6.23b	1.88%	$0.355000		
finance-abc7-com	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
finance-abc7chicago-com	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
financial-content	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
finapps-forbes-com	nfg	-3.2%	$73.00	75.86	-2.38	705,355	75.98	72.90	75.38	75.75	42.83	83 mil	23.9	6 bil	1.9	1.42	3.05	
finviz	nfg	-3.16%	73.00			705,218			75.38	75.39	41.90	82.69m	25.21	6.23b		1.42	2.99	
fool	nfg	-3.16%	$73.00	$75.86	-2.38	705,218	$75.98	$72.90	$75.38	$75.75	$42.83		24.40	$6.04b	2.80%	1.42		
foxbusiness	nfg		$73.00		-2.38	705,355			$75.38									
google-finance	nfg	(-3.16%)	73.00	75.86	-2.38	705,355.00	75.98	72.90		75.98	42.83	82.69m	24.44	6.04b	1.95	0.35	2.99	
howthemarketworks	nfg	-3.157%	73	75.86	-2.38	705,218	75.98	72.9	75.38									
hpcwire	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
insidestocks	nfg	-3.16%	73.00	75.86	-2.38	705218	75.98	72.90					price earnings ratio: 28.08					
investopedia	nfg	-3.16 %	$73.00	75.86	-2.38				75.38									
investorguide	nfg	-3.16%	73.00	75.86	-2.38		75.98	72.90		75.75	42.83		24.59	6.036b			3.065	
marketintellisearch	nfg	-3.16 %	$73.00	$75.86	-2.38	671.80k	$75.98	$72.90	$75.38			82.69m	25.21	6.23b	1.88 %		2.99	
marketwatch	nfg	-3.16%	$73.00	open: 75.86	-2.38	19,075	$75.98	$72.90	$75.38	$75.98	$42.83		24.52	$6.16b	1.95%	0.36	2.98	
minyanville	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
msn-money	nfg	-3.16%	73.00	75.86	-2.38	705,355	75.98	72.90	75.38	75.75	42.83	82.69 mil	24.50	6.23 bil	1.88%	1.42	3.06	
nasdaq-com	nfg	3.16%	$ 73		2.38	705,355	$ 75.98	$ 72.90	$ 75.38	$ 75.75	$ 42.831	82,691,000	23.93	$ 6,036,443,000	1.88 %	$1.420000	$ 3.05	
optimum	nfg	-3.16%	73.00 ( 4:03 pm edt)	75.86	-2.38	705,218	75.98	72.90	75.38	75.75	42.83	82.69m	24.6	6.0b	1.89	1.38	2.97	
paidcontent	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
pc-quote	nfg	-3.16%	73.0	75.86	-2.38	705,355	75.98	72.9	75.38	75.75	42.83	85,386,953	25.2953	6,233,248,000		0.355		
personal-wealth-biz	nfg	-3.16%	73.00	75.86	-2.38	705,355	75.98	72.90	75.38	75.75	42.83		24.59		1.84	1.39	3.065	
predictwallstreet	nfg	-3.16%	73.00		-2.38	705,355												
raymond-james	nfg	-3.16	73.00	75.86	-2.38	705,355	75.98	72.90	75.38	75.75	42.83		24.01				3.04	
renewable-energy-world	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
screamingmedia	nfg	-3.16%	$	open: 75.86	-2.38	19,075	$75.98	$72.90	$75.38	$75.98	$42.83		24.52	$6.16b	1.95%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-3.16%	last trade: 73.00		change: -2.380								p/e ratio: 24.59					
smartmoney	nfg	(-3.16%)	73.00	$75.86	-2.38	705,355	$75.98	$72.90	$75.38	$75.75	$42.83			6,233,200	1.88%	$0.36		
stocknod	nfg	-3.157%	73.00 usd	75.86	-2.380	705,355	75.98	72.90	75.38	75.75	42.83	82,690,940						
stockpickr	nfg	-3.16%	$73.00 -2.38 | -3.16%	75.84	-2.38	705.22k	75.98	72.90	75.38	75.75	42.83							
stocksmart	nfg	.0 %	$69.17	65.18	0	35,312	72.33	69.09										
stocktwits	nfg	-3.16%	73.00		-2.38													
streetinsider-com	nfg	3.16%	73.00	$75.86	-2.38	705,218	$75.98	$72.90	$75.38	$75.75	$42.83		24.58				$2.97	
thecramerreport	nfg		73.00	75.86	-2.38	705355	75.98	72.90										
thestree	nfg	-3.16%	$73.0	75.84	-2.38	705355	75.98	72.9	75.38	-75.75	42.83	8.269094e7		6.162955758e9				
tickerspy	nfg	-3.16%	$73.00	75.86	-2.38	705,218	75.98	72.90	75.38	75.75	42.83		25.3	6.2b	1.88%	$0.35		
tmx-quotemedia	nfg	-3.16%	73.000	75.860	-2.380	705,355	75.980	72.900	75.380	75.750	42.831	82,690,940	24.70	6,036,438,620	1.884	0.355 usd	3.05	
updown	nfg	-3.16%	$73.00	$75.86	-$2.38	686,280	$75.98	$72.90	$75.38	$75.75	$42.83	82.69b	24.26	$6.23b				
wallstreetsurvivor	nfg	-3.16%	73.00	75.86	-2.38	705,218	75.98	72.90		75.75	42.83		24.70	$6b	1.90%	1.36 -	2.73	
yahoo-finance	nfg	3.16%	73.00	75.86	2.38	705,355	75.98	72.90	75.38	75.98	42.83		23.82	6.04b	1.90%	1.42	3.07	
ycharts-com	nfg	-3.17%	73.00		-2.39					75.75	42.83		23.86	6.01b	2.17%		3.06	
zacks	nfg	(-3.16%)	73.00		-2.38	vol.  705,355	75.98	72.90		75.98	42.83		28.99	6.23 b	1.88	1.42	2.6	
advfn	keyn	2.36	22.13	21.99	0.51	131136	22.15	21.53										
barchart	keyn	+2.36%	22.13	21.99	+0.51	131,136	22.15	21.53	21.62	23.69	8.75		42.90	$340.58 m	1.1%	$0.24	+0.48	
barrons	keyn	2.36%	22.13	21.99	+0.51	131,136	22.15	21.53				14.97 million		$360.30 million	1.08%	$0.06		
bloomberg	keyn	2.359%	22.130	21.990	0.510	131,136	22.150	21.530		23.75	8.89	16.467mil	46.104	364.414mil	1.039	0.060 regular cash	0.480	
boston-com	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
bostonmerchant	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
business-insider	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
chron	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
cio-com	keyn	+2.36%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971	47.09	364m	1.1	0.24		
cnn-money	keyn	+2.36%	22.13	21.99	+0.51	131,136	22.15	21.53	21.62				47.1	$364.4m	1.08%			
easystockalterts	keyn	2.32%	22.13	21.99	+0.51	131136	22.15	21.53	21.62	23.75	8.89		47.09				0.47	
eresearch-fidelity-com	keyn	2.36%	22.1300	21.9900	0.5100	131,136	22.1500	21.5300	21.6200	23.7500	8.8900	16,467,000	45.04	$356.02m	1.11%	$0.060000		
finance-abc7-com	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
finance-abc7chicago-com	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
financial-content	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
finapps-forbes-com	keyn	2.4%	$22.13	21.99	0.51	131,136	22.15	21.53	21.62	23.75	8.89	16 mil	46.1	364 mil	1.1	0.24	0.48	
finviz	keyn	2.36%	22.13			131,136			21.62	23.69	8.75	16.47m	46.10	364.48m		0.24	0.48	
fool	keyn	+2.36%	$22.13	$21.99	0.51	131,136	$22.15	$21.53	$21.62	$23.75	$8.89		46.60	$364.41m	2.00%	0.24		
foxbusiness	keyn		$22.13		+0.51	131,781			$21.62									
google-finance	keyn	(2.36%)	22.13	21.99	+0.51	131,136.00	22.15	21.53		23.75	8.89	16.47m	46.08	364.41m	1.08	0.06	0.48	
howthemarketworks	keyn	2.359%	22.13	21.99	0.51	129,909	22.15	21.53	21.62									
hpcwire	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
insidestocks	keyn	+2.36%	22.13	21.99	+0.51	131136	22.15	21.53					price earnings ratio: 26.04					
investopedia	keyn	+2.36 %	$22.13	21.99	+0.51				21.62									
investorguide	keyn	+2.36%	22.13	21.93	+0.51		22.15	21.53		23.75	8.89		44.49	360.7m			0.486	
marketintellisearch	keyn	2.36 %	$22.13	$21.93	0.51	128.80k	$22.15	$21.53	$21.62			16.47m	45.04	0.36b	1.11 %		0.48	
marketwatch	keyn	+2.36%	$22.13	open: 21.99	+0.51	1,872	$22.15	$21.53	$21.62	$23.75	$9.00		48.64	$360.30m	1.08%	0.06	0.46	
minyanville	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
msn-money	keyn	+2.36%	22.13	21.99	+0.51	131,136	22.15	21.53	21.62	23.75	8.89	16.47 mil	47.09	356.02 mil	1.11%	0.24	0.48	
nasdaq-com	keyn	2.36%	$ 22.13	$ 21.99	0.51	131,136	$ 22.15	$ 21.53	$ 21.62	$ 23.75	$ 8.89	16,467,000	46.1	$ 364,414,710	1.11 %	$0.240000	$ 0.48	
optimum	keyn	+2.36%	22.13 ( 4:30 pm edt)	21.99	+0.51	131,136	22.15	21.53	21.62	23.75	8.89	16.47m	47.1	364.4m	1.08	0.24	0.47	
paidcontent	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
pc-quote	keyn	2.36%	22.13	21.99	0.51	131,136	22.15	21.53	21.62	23.75	8.89	16,087,506	46.0	356,017,000		0.06		
personal-wealth-biz	keyn	+2.36%	22.13	21.93		131,781	22.15	21.53	21.62	23.75	8.89		44.49		1.06	0.23	0.486	
predictwallstreet	keyn	+2.31%	22.12		+0.50	131,136												
raymond-james	keyn	2.36	22.13	21.99	0.51	131,136	22.15	21.53	21.62	23.75	8.89		43.39				0.51	
renewable-energy-world	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
screamingmedia	keyn	+2.36%	$	open: 21.99	+0.51	1,227	$22.15	$21.53	$21.62	$23.75	$9.00		48.64	$360.30m	1.08%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	+2.36%	last trade: 22.13		change: 0.510								p/e ratio: 44.49					
smartmoney	keyn	(2.36%)	22.13	$21.99	0.51	131,136	$22.15	$21.53	$21.62	$23.75	$8.89			356,000	1.11%	$0.06		
stocknod	keyn	+2.359%	22.13 usd	21.99	+0.5100	131,136	22.15	21.53	21.62	23.75	8.890	16,466,971						
stockpickr	keyn	2.36%	$22.13 0.51 | 2.36%	21.99	0.51	131.14k	22.15	21.53	21.62	23.75	8.89							
stocksmart	keyn	.0 %	$20.59	14.82	0	7,726	21.15	20.52										
stocktwits	keyn	2.36%	22.13		+0.51													
streetinsider-com	keyn	2.36%	22.13	$21.99	+0.51	131,136	$22.15	$21.53	$21.62	$23.75	$8.89		47.09				$0.47	
thecramerreport	keyn		22.13	21.93	+0.51	131136	22.15	21.53										
thestree	keyn	2.36%	$22.13	21.99	0.51	131136	22.15	21.53	21.62	-23.75	8.89	1.6466971e7		3.60297325e8				
tickerspy	keyn	2.36%	$22.13	21.99	+0.51	131,136	22.15	21.53	21.62	23.75	8.89		46.0	352.5m	1.11%	$0.06		
tmx-quotemedia	keyn	2.36%	22.130	21.990	0.510	131,781	22.150	21.530	21.620	23.750	8.890	16,466,971	46.00	364,414,068	1.110	0.060 usd	0.47	
updown	keyn	2.36%	$22.13	$21.99	$0.51	129,909	$22.15	$21.53	$21.62	$23.75	$8.89	16.46b	41.90	$356m				
wallstreetsurvivor	keyn	2.36%	22.13	21.99	0.51	129,909	22.15	21.53		23.75	9.00		46.00	$356m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	2.36%	22.13	21.93	0.51	131,136	22.15	21.53	21.62	23.75	8.89		45.53	360.70m	1.10%	0.24	0.49	
ycharts-com	keyn	+2.36%	22.13		+0.51					23.75	8.89		47.09	340.58m	1.07%		0.47	
zacks	keyn	(2.36%)	22.13		0.51	vol.  131,136	22.15	21.53		23.75	8.89		42.39	356.02 m	1.11	0.24	.51	
advfn	ulti	2.24	57.13	56.28	1.25	136734	57.71	55.7408										
barchart	ulti	+2.24%	57.13	56.50	+1.25	136,734	57.71	55.74	55.88	60.43	31.38		922.00	$1.46 b			+0.08	
barrons	ulti	2.24%	57.13	56.28	+1.25	135,540	57.71	55.741				27.10 million		$1.43 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	2.237%	57.130	56.280	1.250	136,734	57.710	55.741		60.43	31.38	25.839mil	519.364	1,476.177mil			0.110	
boston-com	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
bostonmerchant	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
business-insider	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
chron	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
cio-com	ulti	+2.24%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907	519.36	1b				
cnn-money	ulti	+2.24%	57.13	56.28	+1.25	135,540	57.71	55.74	55.88				519.4	$1.5b				
easystockalterts	ulti	2.22%	57.13	56.28	+1.25	136734	57.71	55.74	55.88	60.43	31.38		519.36				0.11	
eresearch-fidelity-com	ulti	2.24%	57.1300	56.2800	1.2500	136,734	57.7100	55.7408	55.8800	60.4300	31.3800	25,839,000	508.00	$1.44b				
finance-abc7-com	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
financial-content	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	2.2%	$57.13	56.28	1.25	135,540	57.71	55.74	55.88	60.43	31.38	26 mil	519.4	1 bil	0.0	0.00	0.11	
finviz	ulti	2.24%	57.13			135,540			55.88	60.43	31.38	25.84m	519.36	1.48b			0.11	
fool	ulti	+2.24%	$57.13	$56.28	1.25	135,540	$57.71	$55.74	$55.88	$60.43	$31.38		691.50	$1.48b				
foxbusiness	ulti		$57.13		+1.25	136,734			$55.88									
google-finance	ulti	(2.24%)	57.13	56.28	+1.25	135,540.00	57.71	55.74		60.43	31.38	25.84m	514.55	1.48b			0.11	
howthemarketworks	ulti	2.237%	57.13	56.28	1.25	132,766	57.71	55.7408	55.88									
hpcwire	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
insidestocks	ulti	+2.24%	57.13	56.50	+1.25	135500	57.71	55.74					price earnings ratio: 116.59					
investopedia	ulti	+2.24 %	$57.13	56.28	+1.25				55.88									
investorguide	ulti	+2.24%	57.13	56.28	+1.25		57.71	55.7408		60.43	31.38		689.88	1.476b			0.081	
marketintellisearch	ulti	2.24 %	$57.13	$56.28	1.25	132.00k	$57.71	$55.74	$55.88			25.84m	508.00	1.44b	0.0 %		0.11	
marketwatch	ulti	+2.24%	$57.13	open: 56.28	+1.25	3,468	$57.71	$55.74	$55.88	$60.43	$31.38		524.61	$1.43b			0.11	
minyanville	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
msn-money	ulti	+2.24%	57.13	56.28	+1.25	135,540	57.71	55.74	55.88	60.43	31.38	25.84 mil	519.36	1.44 bil			0.08	
nasdaq-com	ulti	2.24%	$ 57.13	$ 56.28	1.25	136,734	$ 57.71	$ 55.7408	$ 55.88	$ 60.43	$ 31.38	25,839,000	714.13	$ 1,476,182,070			$ 0.08	
optimum	ulti	+2.24%	57.13 ( 4:30 pm edt)	56.28	+1.25	135,540	57.71	55.74	55.88	60.43	31.38	25.84m	519.4	1.5b			0.11	
paidcontent	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
pc-quote	ulti	2.24%	57.13	56.28	1.25	136,734	57.71	55.7408	55.88	60.43	31.38	25,273,644	508.0	1,443,883,000				
personal-wealth-biz	ulti	+2.24%	57.13	56.28		136,734	57.71	55.7408	55.88	60.43	31.38		689.88			0.00	0.081	
predictwallstreet	ulti	+2.24%	57.13		+1.25	135,540												
raymond-james	ulti	2.24	57.13	56.28	1.25	135,540	57.71	55.74	55.88	60.43	31.38		476.08				0.12	
renewable-energy-world	ulti	+2.237%	57.13 usd	56.28	+1.250	135,540	57.71	55.74	55.88	60.43	31.38	25,838,907						
screamingmedia	ulti	+2.24%	$	open: 56.28	+1.25	3,468	$57.71	$55.74	$55.88	$60.43	$31.38		524.61	$1.43b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	+2.24%	last trade: 57.13		change: 1.250								p/e ratio: 689.88					
smartmoney	ulti	(2.24%)	57.13	$56.28	1.25	136,734	$57.71	$55.74	$55.88	$60.43	$31.38			1,443,900	0.00%	$0.00		
stocknod	ulti	+2.237%	57.13 usd	56.28	+1.250	136,734	57.71	55.74	55.88	60.43	31.38	25,838,907						
stockpickr	ulti	2.24%	$57.13 1.25 | 2.24%	56.28	1.25	135.54k	57.71	55.74	55.88	60.43	31.38							
stocksmart	ulti	.0 %	$54.16	49.48	0	22,856	56.45	54.02										
stocktwits	ulti	2.09%	57.05		+1.17													
streetinsider-com	ulti	2.24%	57.13	$56.28	+1.25	136,734	$57.71	$55.74	$55.88	$60.43	$31.38		519.36				$0.11	
thecramerreport	ulti		57.13	56.28	+1.25	136734	57.71	55.7408										
thestree	ulti	2.24%	$57.13	56.28	1.25	135540	57.71	55.74	55.88	-60.43	31.38	2.5838907e7		1.429408335e9				
tickerspy	ulti	2.24%	$57.13	56.28	+1.25	135,540	57.71	55.74	55.88	60.43	31.38		508.0	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	2.24%	57.130	56.280	1.250	136,734	57.710	55.741	55.880	60.430	31.380	25,838,907	698.50	1,476,176,757			0.08	
updown	ulti	2.24%	$57.13	$56.28	$1.25	133,166	$57.71	$55.74	$55.88	$60.43	$31.38	25.83b	630.71	$1.44b				
wallstreetsurvivor	ulti	2.24%	57.13	56.28	1.25	132,766	57.71	55.74		60.43	31.38		698.50	$1b			0.08	
yahoo-finance	ulti	2.24%	57.13	56.28	1.25	136,734	57.71	55.74	55.88	60.43	31.38		705.31	1.48b			0.08	
ycharts-com	ulti	+2.09%	57.05		+1.17					60.43	31.38		713.12	1.46b	0.00%		0.08	
zacks	ulti	(2.24%)	57.13		1.25	vol.  135,540	57.71	55.74		60.43	31.38		931.33	1.44 b	0.00	0.00	.06	
advfn	dbd	2.83	32.65	32.06	0.9	337825	32.94	32.06										
barchart	dbd	+2.83%	32.65	32.06	+0.90	337,825	32.94	32.06	31.75	36.81	24.14		16.08	$2.15 b	3.54%	$1.12	-0.65	
barrons	dbd	2.83%	32.65	32.06	+0.90	337,610	32.94	32.06				65.91 million		$2.07 billion	3.43%	$0.28		
bloomberg	dbd	2.835%	32.650	32.060	0.900	337,825	32.940	32.060		37.12	25.00	65.291mil	15.329	2,131.742mil	3.368	0.280 regular cash	2.130	
boston-com	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
bostonmerchant	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
business-insider	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
chron	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
cio-com	dbd	+2.83%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714		2b	3.5	1.12		
cnn-money	dbd	+2.83%	32.65	32.06	+0.90	337,825	32.94	32.06	31.75				nm	$2.1b	3.43%			
easystockalterts	dbd	2.81%	32.65	32.06	+0.90	337825	32.94	32.06	31.75	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	2.83%	32.6500	32.0600	0.9000	337,825	32.9400	32.0600	31.7500	37.1200	25.0000	65,291,000	nm	$2.07b	3.53%	$0.280000		
finance-abc7-com	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
financial-content	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	2.8%	$32.65	32.06	0.90	337,825	32.94	32.06	31.75	37.12	25.00	65 mil		2 bil	3.4	1.12	-0.65	
finviz	dbd	2.83%	32.65			337,825			31.75	36.81	24.14	65.29m		2.13b		1.12	-0.67	
fool	dbd	+2.83%	$32.65	$32.06	0.90	337,825	$32.94	$32.06	$31.75	$37.12	$25.00		0.00	$2.13b	3.80%	1.12		
foxbusiness	dbd		$32.65		+0.90	337,825			$31.75									
google-finance	dbd	(2.83%)	32.65	32.06	+0.90	337,825.00	32.94	32.06		37.12	25.00	65.29m		2.13b	3.43	0.28	-0.67	
howthemarketworks	dbd	2.835%	32.65	32.06	0.9	337,610	32.94	32.06	31.75									
hpcwire	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
insidestocks	dbd	+2.83%	32.65	32.06	+0.90	337610	32.94	32.06					price earnings ratio: 14.98					
investopedia	dbd	+2.83 %	$32.65	32.06	+0.90				31.75									
investorguide	dbd	+2.83%	32.65	32.06	+0.90		32.94	32.06		37.12	18.26			2.132b			-0.627	
marketintellisearch	dbd	2.83 %	$32.65	$32.06	0.90	341.80k	$32.94	$32.06	$31.75			65.29m	0.00	2.07b	3.53 %		-0.67	
marketwatch	dbd	+2.83%	$32.65	open: 32.06	+0.90	1,015	$32.94	$32.06	$31.75	$37.12	$25.00		13.66	$2.07b	3.43%	0.28	2.39	
minyanville	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
msn-money	dbd	+2.83%	32.65	32.06	+0.90	337,825	32.94	32.06	31.75	37.12	25.00	65.29 mil	-51.83	2.07 bil	3.53%	1.12	-0.65	
nasdaq-com	dbd	2.83%	$ 32.65		0.90	337,825	$ 32.94	$ 32.06	$ 31.75	$ 37.12	$ 25	65,291,000		$ 2,131,751,150	3.53 %	$1.120000	$ -0.65	
optimum	dbd	+2.83%	32.65 ( 4:15 pm edt)	32.06	+0.90	337,825	32.94	32.06	31.75	37.12	25.00	65.29m		2.1b	3.43	1.12	-0.64	
paidcontent	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
pc-quote	dbd	2.83%	32.65	32.06	0.90	337,825	32.94	32.06	31.75	37.12	25.00	63,491,250	-50.39683	2,072,989,000		0.28		
personal-wealth-biz	dbd	+2.83%	32.65	32.06		337,825	32.94	32.06	31.75	37.12	18.26				3.46	1.10	-0.627	
predictwallstreet	dbd	+2.83%	32.65		+0.90	337,825												
raymond-james	dbd	2.83	32.65	32.06	0.90	337,825	32.94	32.06	31.75	37.12	25.00						-0.66	
renewable-energy-world	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
screamingmedia	dbd	+2.83%	$	open: 32.06	+0.90	1,015	$32.94	$32.06	$31.75	$37.12	$25.00		13.66	$2.07b	3.43%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	+2.83%	last trade: 32.65		change: 0.900													
smartmoney	dbd	(2.83%)	32.65	$32.06	0.90	337,825	$32.94	$32.06	$31.75	$37.12	$25.00			2,073,000	3.53%	$0.28		
stocknod	dbd	+2.835%	32.65 usd	32.06	+0.9000	337,825	32.94	32.06	31.75	37.12	25.00	65,290,714						
stockpickr	dbd	2.83%	$32.65 0.90 | 2.83%	32.06	0.90	337.83k	32.94	32.06	31.75	37.12	25.00							
stocksmart	dbd	.0 %	$32.3	32.02	0	47,914	33.37	32.29										
stocktwits	dbd	2.83%	32.65		+0.90													
streetinsider-com	dbd	2.83%	32.65	$32.06	+0.90	337,825	$32.94	$32.06	$31.75	$37.12	$25.00						$-0.64	
thecramerreport	dbd		32.65	32.06	+0.90	337825	32.94	32.06										
thestree	dbd	2.83%	$32.65	32.06	0.9	337825	32.94	32.06	31.75	-37.12	25.0	6.5290714e7		2.067756912e9				
tickerspy	dbd	2.83%	$32.65	32.06	+0.90	337,825	32.94	32.06	31.75	37.12	25.00		-50.4	2.0b	3.53%	$0.28		
tmx-quotemedia	dbd	2.83%	32.650	32.060	0.900	337,825	32.940	32.060	31.750	37.120	25.000	65,290,714		2,131,741,812	3.430	0.280 usd	-0.63	
updown	dbd	2.83%	$32.65	$32.06	$0.90	336,810	$32.94	$32.06	$31.75	$37.12	$25.00	65.29b		$2.07b			-0.63	
wallstreetsurvivor	dbd	2.83%	32.65	32.06	0.90	337,610	32.94	32.06		37.12	25.72			$2b	3.50%	1.08 -	-0.31	
yahoo-finance	dbd	2.83%	32.65	32.06	0.90	337,825	32.94	32.06	31.75	37.12	25.00			2.13b	3.50%	1.12	-0.63	
ycharts-com	dbd	+2.83%	32.65		+0.90					37.12	25.00			2.15b	3.60%		-0.63	
zacks	dbd	(2.83%)	32.65		0.90	vol.  337,825	32.94	32.06		37.12	25.00		16.12	2.07 b	3.53	1.12	1.97	
advfn	ncs	2.57	11.96	11.74	0.3	151891	12.0	11.73										
barchart	ncs	+2.57%	11.96	11.74	+0.30	151,891	12.00	11.73	11.66	15.15	8.40		0.00	$236.09 m			-3.56	
barrons	ncs	2.57%	11.96	11.74	+0.30	143,882	12.00	11.73				18.23 million		$229.62 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	2.573%	11.960	11.740	0.300	151,891	12.000	11.730		15.15	8.12	19.773mil		236.480mil			-2.850	
boston-com	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
bostonmerchant	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
business-insider	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
chron	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
cio-com	ncs	+2.57%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612		236m				
cnn-money	ncs	+2.57%	11.96	11.74	+0.30	151,891	12.00	11.73	11.66				nm	$236.5m				
easystockalterts	ncs	2.56%	11.96	11.74	+0.30	151891	12.00	11.73	11.66	15.15	8.12						-3.52	
eresearch-fidelity-com	ncs	2.57%	11.9600	11.7400	0.3000	151,891	12.0000	11.7300	11.6600	15.1500	8.1200	19,773,000	nm	$230.55m				
finance-abc7-com	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
finance-abc7chicago-com	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
financial-content	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
finapps-forbes-com	ncs	2.6%	$11.96	11.74	0.30	151,891	12.00	11.73	11.66	15.15	8.12	20 mil		236 mil	0.0	0.00	-3.56	
finviz	ncs	2.57%	11.96			151,891			11.66	15.15	8.12	19.77m		236.45m			-3.57	
fool	ncs	+2.57%	$11.96	$11.74	0.30	151,891	$12.00	$11.73	$11.66	$15.15	$8.12		0.00	$236.48m				
foxbusiness	ncs		$11.96		+0.30	152,804			$11.66									
google-finance	ncs	(2.57%)	11.96	11.74	+0.30	151,891.00	12.00	11.73		15.15	8.12	19.77m		236.48m			-3.57	
howthemarketworks	ncs	2.573%	11.96	11.74	0.3	143,882	12	11.73	11.66									
hpcwire	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
insidestocks	ncs	+2.57%	11.96	11.74	+0.30	143882	12.00	11.73										
investopedia	ncs	+2.57 %	$11.96	11.74	+0.30				11.66									
investorguide	ncs	+2.57%	11.96	11.75	+0.30		12.00	11.73		15.15	8.09			236.5m			-3.567	
marketintellisearch	ncs	2.57 %	$11.96	$11.75	0.30	140.80k	$12.00	$11.73	$11.66			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	+2.57%	$11.96	open: 11.74	+0.30	9,709	$12.00	$11.73	$11.66	$15.15	$8.41			$229.62m				
minyanville	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
msn-money	ncs	+2.57%	11.96	11.74	+0.30	151,891	12.00	11.73	11.66	15.15	8.12	19.77 mil	-3.42	230.55 mil			-3.57	
nasdaq-com	ncs	2.57%	$ 11.96		0.30	151,891	$ 12	$ 11.73	$ 11.66	$ 15.15	$ 8.12	19,773,000		$ 236,485,080			$ -3.56	
optimum	ncs	+2.57%	11.96 ( 4:15 pm edt)	11.74	+0.30	151,891	12.00	11.73	11.66	15.15	8.12	19.77m		236.5m			-3.52	
paidcontent	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
pc-quote	ncs	2.57%	11.96	11.74	0.30	151,891	12.0	11.73	11.66	15.15	8.12	19,277,023	-3.33143	230,553,000				
personal-wealth-biz	ncs	+2.57%	11.96	11.75		152,804	12.00	11.73	11.66	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+2.57%	11.96		+0.30	151,891												
raymond-james	ncs	2.57	11.96	11.74	0.30	151,891	12.00	11.73	11.66	15.15	8.12						-3.56	
renewable-energy-world	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
screamingmedia	ncs	+2.57%	$	open: 11.74	+0.30	9,709	$12.00	$11.73	$11.66	$15.15	$8.41			$229.62m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+2.57%	last trade: 11.96		change: 0.300													
smartmoney	ncs	(2.57%)	11.96	$11.74	0.30	151,891	$12.00	$11.73	$11.66	$15.15	$8.12			230,500	0.00%	$0.00		
stocknod	ncs	+2.573%	11.96 usd	11.74	+0.3000	151,891	12.00	11.73	11.66	15.15	8.120	19,772,612						
stockpickr	ncs	2.57%	$11.96 0.30 | 2.57%	11.74	0.30	151.89k	12.00	11.73	11.66	15.15	8.12							
stocksmart	ncs	.0 %	$10.48	13.96	0	3,367	10.7	10.47										
stocktwits	ncs	2.70%	11.97		+0.32													
streetinsider-com	ncs	2.57%	11.96	$11.74	+0.30	151,891	$12.00	$11.73	$11.66	$15.15	$8.12						$-3.52	
thecramerreport	ncs		11.96	11.75	+0.30	151891	12.00	11.73										
thestree	ncs	2.57%	$11.96	11.74	0.3	151891	12.0	11.73	11.66	-15.15	8.12	1.9772612e7		2.26396407e8				
tickerspy	ncs	2.57%	$11.96	11.74	+0.30	151,891	12.00	11.73	11.66	15.15	8.12		-3.3	230.5m	0.00%	$0.00		
tmx-quotemedia	ncs	2.57%	11.960	11.740	0.300	152,804	12.000	11.730	11.660	15.150	8.120	19,772,612		236,480,440			-3.52	
updown	ncs	2.57%	$11.96	$11.74	$0.30	142,182	$12.00	$11.73	$11.66	$15.15	$8.12	19.74b		$231m				
wallstreetsurvivor	ncs	2.57%	11.96	11.74	0.30	143,882	12.00	11.73		15.15	8.63			$231m			-17.07	
yahoo-finance	ncs	2.57%	11.96	11.75	0.30	151,891	12.00	11.73	11.66	15.15	8.12			236.47m			-3.57	
ycharts-com	ncs	+2.70%	11.97		+0.32					15.15	8.12			236.39m	0.00%		-3.53	
zacks	ncs	(2.57%)	11.96		0.30	vol.  151,891	12.00	11.73		15.15	8.12			230.55 m	0.00	0.00	-2.83	
advfn	nct	2.71	6.45	6.34	0.17	1534926	6.65	6.31										
barchart	nct	+2.71%	6.45	6.34	+0.17	1,534,926	6.65	6.31	6.28	8.70	2.31		0.66	$496.84 m	6.46%	$0.40	+9.42	
barrons	nct	2.71%	6.45	6.34	+0.17	1.528m	6.65	6.31				59.95 million		$490.72 million	6.20%	$0.1		
bloomberg	nct	2.707%	6.450	6.340	0.170	1,534,926	6.650	6.310		8.85	2.24	79.277mil	5.708	511.338mil	1.553	0.100 regular cash	1.130	
boston-com	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
bostonmerchant	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
business-insider	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
chron	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
cio-com	nct	+2.71%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184	0.6840	511m	6.7	0.4		
cnn-money	nct	+2.71%	6.45	6.34	+0.17	1,527,959	6.65	6.31	6.28				0.7	$511.3m	6.20%			
easystockalterts	nct	2.68%	6.45	6.34	+0.17	1534926	6.65	6.31	6.28	8.85	2.24		0.68				9.43	
eresearch-fidelity-com	nct	2.71%	6.4500	6.3400	0.1700	1,534,926	6.6500	6.3100	6.2800	8.8500	2.2400	79,277,000	0.67	$497.86m	1.59%	$0.100000		
finance-abc7-com	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
finance-abc7chicago-com	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
financial-content	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
finapps-forbes-com	nct	2.7%	$6.45	6.34	0.17	1,534,926	6.65	6.31	6.28	8.85	2.24	79 mil		511 mil	1.5	0.10		
finviz	nct	2.71%	6.45			1,534,926			6.28	8.69	2.20	79.28m	0.67	497.88m		0.40	9.42	
fool	nct	+2.71%	$6.45	$6.34	0.17	1,534,926	$6.65	$6.31	$6.28	$8.85	$2.24		0.00	$511.34m	82.00%	0.40		
foxbusiness	nct		$6.45		+0.17	1,538,591			$6.28									
google-finance	nct	(2.71%)	6.45	6.34	+0.17	1.53m	6.65	6.31		8.85	2.24	79.28m	0.68	511.34m	6.20	0.10	9.42	
howthemarketworks	nct	2.707%	6.45	6.34	0.17	1,527,959	6.65	6.31	6.28									
hpcwire	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
insidestocks	nct	+2.71%	6.45	6.34	+0.17	1527959	6.65	6.31										
investopedia	nct	+2.71 %	$6.45	6.34	+0.17				6.28									
investorguide	nct	+2.71%	6.45	6.34	+0.17		6.65	6.31		8.85	2.35		0.67	511.3m			9.406	
marketintellisearch	nct	2.71 %	$6.45	$6.34	0.17	1503.00k	$6.65	$6.31	$6.28			79.28m	0.67	0.50b	6.37 %		9.42	
marketwatch	nct	+2.71%	$6.45	open: 6.34	+0.17	6,967	$6.65	$6.31	$6.28	$8.85	$2.35		0.69	$490.73m	6.20%	0.10	9.35	
minyanville	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
msn-money	nct	+2.71%	6.45	6.34	+0.17	1.53 mil	6.65	6.31	6.28	8.85	2.24	79.28 mil	0.69	497.86 mil	6.37%	0.40	9.42	
nasdaq-com	nct	2.71%	$ 6.45		0.17	1,534,926	$ 6.65	$ 6.31	$ 6.28	$ 8.85	$ 2.24	79,277,000	0.68	$ 511,336,650	6.37 %	$0.400000	$ 9.42	
optimum	nct	+2.71%	6.45 ( 4:15 pm edt)	6.34	+0.17	1,527,959	6.65	6.31	6.28	8.85	2.24	79.28m	0.7	511.3m	6.20	0.40	9.43	
paidcontent	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
pc-quote	nct	2.71%	6.45	6.34	0.17	1,534,926	6.65	6.31	6.28	8.85	2.24	77,187,535	0.6731	497,860,000		0.1		
personal-wealth-biz	nct	+2.71%	6.45	6.34		1,538,591	6.65	6.31	6.28	8.85	2.35		0.67		1.59	0.10	9.406	
predictwallstreet	nct	+2.71%	6.45		+0.17	1,295,010												
raymond-james	nct	2.71	6.45	6.34	0.17	1,534,926	6.65	6.31	6.28	8.85	2.24		0.69				9.42	
renewable-energy-world	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
screamingmedia	nct	+2.71%	$	open: 6.34	+0.17	6,967	$6.65	$6.31	$6.28	$8.85	$2.35		0.69	$490.73m	6.20%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	+2.71%	last trade: 6.45		change: 0.170								p/e ratio: 0.67					
smartmoney	nct	(2.71%)	6.45	$6.34	0.17	1,534,926	$6.65	$6.31	$6.28	$8.85	$2.24			497,900	6.37%	$0.10		
stocknod	nct	+2.707%	6.450 usd	6.340	+0.1700	1,534,926	6.650	6.310	6.280	8.850	2.240	79,277,184						
stockpickr	nct	2.71%	$6.45 0.17 | 2.71%	6.34	0.17	1.53m	6.65	6.31	6.28	8.85	2.24							
stocksmart	nct	.0 %	$5.14	6.7	0	49,292	5.45	5.105										
stocktwits	nct	2.63%	6.45		+0.17													
streetinsider-com	nct	2.71%	6.45	$6.34	+0.17	1,534,926	$6.65	$6.31	$6.28	$8.85	$2.24		0.68				$9.43	
thecramerreport	nct		6.45	6.34	+0.17	1534926	6.65	6.31										
thestree	nct	2.71%	$6.45	6.34	0.17	1534926	6.65	6.31	6.28	-8.85	2.24	7.9277184e7		4.90725769e8				
tickerspy	nct	2.71%	$6.45	6.34	+0.17	1,534,926	6.65	6.31	6.28	8.85	2.24		0.7	497.8m	6.37%	$0.10		
tmx-quotemedia	nct	2.71%	6.450	6.340	0.170	1,538,591	6.650	6.310	6.280	8.850	2.240	79,277,184		511,337,837	6.369	0.100 usd		
wallstreetsurvivor	nct	2.71%	6.45	6.34	0.17	1,527,959	6.65	6.31		8.85	2.40		0.00	$498m	6.40%			
yahoo-finance	nct	2.71%	6.45	6.34	0.17	1,534,926	6.65	6.31	6.28	8.85	2.35		0.69	511.34m	6.50%	0.40	9.41	
ycharts-com	nct	+2.63%	6.45		+0.17					8.85	2.24		0.69	496.46m	6.33%		9.33	
zacks	nct	(2.71%)	6.45		0.17	vol.  1,534,926	6.65	6.31		8.85	2.24		.67	497.86 m	6.37	0.40	9.38	
advfn	enoc	6.54	17.28	17.1	1.06	663363	17.72	16.95										
barchart	enoc	+6.54%	17.28	17.10	+1.06	667,937	17.72	16.95	16.22	36.75	15.30		175.67	$453.43 m			+0.09	
barrons	enoc	6.54%	17.28	17.10	+1.06	662,288	17.72	16.95				26.05 million		$417.29 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	6.535%	17.280	17.100	1.060	663,363	17.720	16.950		36.75	15.30	26.394mil	192.000	456.088mil			0.090	
boston-com	enoc	+6.535%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957						
bostonmerchant	enoc	+6.535%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957						
business-insider	enoc	+6.535%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957						
chron	enoc	+6.535%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957						
cio-com	enoc	+6.54%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957	123.43	456m				
cnn-money	enoc	+6.54%	17.28	17.10	+1.06	662,288	17.72	16.95	16.22				123.4	$456.1m				
easystockalterts	enoc	6.20%	17.28	17.10	+1.06	662288	17.72	16.95	16.22	36.75	15.30		123.43				0.14	
eresearch-fidelity-com	enoc	6.54%	17.2800	17.1000	1.0600	663,363	17.7200	16.9500	16.2200	36.7500	15.3000	26,394,000	180.22	$428.11m				
finance-abc7-com	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
financial-content	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	6.5%	$17.28	17.10	1.06	662,288	17.72	16.95	16.22	36.75	15.30	26 mil	192.0	456 mil	0.0	0.00	0.09	
finviz	enoc	6.54%	17.28			662,288			16.22	36.75	15.30	26.39m	172.80	456.02m			0.10	
fool	enoc	+6.54%	$17.28	$17.10	1.06	662,288	$17.72	$16.95	$16.22	$36.75	$15.30		113.60	$456.09m				
foxbusiness	enoc		$17.28		+1.06	663,363			$16.22									
google-finance	enoc	(6.54%)	17.28	17.10	+1.06	662,288.00	17.72	16.95		36.75	15.30	26.39m	179.89	456.09m			0.10	
howthemarketworks	enoc	6.535%	17.28	17.1	1.06	660,272	17.72	16.95	16.22									
hpcwire	enoc	+6.535%	17.28 usd	17.10	+1.060	663,363	17.72	16.95	16.22	36.75	15.30	26,393,957						
insidestocks	enoc	+6.54%	17.28	17.10	+1.06	662288	17.72	16.95					price earnings ratio: 66.46					
investopedia	enoc	+6.54 %	$17.28	17.10	+1.06				16.22									
investorguide	enoc	+6.54%	17.28	17.09	+1.06		17.72	16.95		36.75	16.50		92.16	445.9m			0.176	
marketintellisearch	enoc	6.54 %	$17.28	$17.09	1.06	652.20k	$17.72	$16.95	$16.22			26.39m	162.20	0.43b	0.0 %		0.10	
marketwatch	enoc	+6.54%	$17.28	open: 17.10	+1.06	2,491	$17.72	$16.95	$16.22	$36.75	$15.30		96.86	$417.29m			0.18	
minyanville	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
msn-money	enoc	+6.54%	17.28	17.10	+1.06	662,288	17.72	16.95	16.22	36.75	15.30	26.39 mil	21.60	428.11 mil			0.10	
nasdaq-com	enoc	6.54%	$ 17.28	$ 17.10	1.06	662,288	$ 17.72	$ 16.95	$ 16.22	$ 36.75	$ 15.30	26,394,000	192	$ 456,088,320			$ 0.09	
optimum	enoc	+6.54%	17.28 ( 4:30 pm edt)	17.10	+1.06	662,288	17.72	16.95	16.22	36.75	15.30	26.39m	123.4	456.1m			0.14	
paidcontent	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
pc-quote	enoc	6.35%	17.25	17.1	1.03	662,288	17.72	16.95	16.22	36.75	15.30	24,818,012	20.275	428,111,000				
personal-wealth-biz	enoc	+6.54%	17.28	17.09		663,363	17.72	16.95	16.22	36.75	16.50		92.16			0.00	0.176	
predictwallstreet	enoc	+6.54%	17.25		+1.06	662,288												
raymond-james	enoc	6.54	17.28	17.10	1.06	662,288	17.72	16.95	16.22	36.75	15.30		96.00				0.18	
renewable-energy-world	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
screamingmedia	enoc	+6.54%	$	open: 17.10	+1.06	1,416	$17.72	$16.95	$16.22	$36.75	$15.30		96.86	$417.29m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+6.54%	last trade: 17.28		change: 1.060								p/e ratio: 92.16					
smartmoney	enoc	(6.54%)	17.28	$17.10	1.06	662,288	$17.72	$16.95	$16.22	$36.75	$15.30			428,100	0.00%	$0.00		
stocknod	enoc	+6.535%	17.28 usd	17.10	+1.060	662,288	17.72	16.95	16.22	36.75	15.30	26,393,957						
stockpickr	enoc	6.54%	$17.28 1.06 | 6.54%	17.10	1.06	662.29k	17.72	16.95	16.22	36.75	15.30							
stocksmart	enoc	.0 %	$17.06	24.44	0	39,892	17.96	17.06										
stocktwits	enoc	6.41%	17.26		+1.04													
streetinsider-com	enoc	6.54%	17.28	$17.10	+1.06	662,288	$17.72	$16.95	$16.22	$36.75	$15.30		123.43				$0.14	
thecramerreport	enoc		17.28	17.09	+1.06	662288	17.72	16.95										
thestree	enoc	6.54%	$17.28	17.1	1.06	662288	17.72	16.95	16.22	-36.75	15.3	2.6393957e7		4.1728846e8				
tickerspy	enoc	6.54%	$17.28	17.10	+1.06	662,288	17.72	16.95	16.22	36.75	15.30		20.3	428.1m	0.00%	$0.00		
tmx-quotemedia	enoc	6.54%	17.280	17.100	1.060	663,363	17.720	16.950	16.220	36.750	15.300	26,393,957	115.90	456,087,577			0.14	
updown	enoc	6.54%	$17.28	$17.10	$1.06	659,872	$17.72	$16.95	$16.22	$36.75	$15.30	26.39b	89.69	$428m				
wallstreetsurvivor	enoc	6.54%	17.28	17.10	1.06	660,272	17.72	16.95		35.99	15.30		115.90	$428m			0.37	
yahoo-finance	enoc	6.54%	17.28	17.09	1.06	662,288	17.72	16.95	16.22	36.75	15.30		98.18	445.93m			0.18	
ycharts-com	enoc	+6.41%	17.26		+1.04					36.75	15.30		86.30	452.90m	0.00%		0.20	
zacks	enoc	(6.54%)	17.28		1.06	vol.  662,288	17.72	16.95		36.75	15.30		180.22	428.11 m	0.00	0.00	.09	
advfn	hal	3.11	54.3	53.12	1.64	15475090	54.55	53.1										
barchart	hal	+3.11%	54.30	53.12	+1.64	15,475,090	54.55	53.10	52.66	54.55	27.06		21.82	$49.60 b	0.69%	$0.36	+2.35	
barrons	hal	3.11%	54.30	53.12	+1.64	15.475m	54.55	53.10				911.00 million		$47.72 billion	0.66%	$0.09		
bloomberg	hal	3.114%	54.300	53.120	1.640	15,475,090	54.550	53.100		54.55	26.64	915.013mil	22.720	49,685.210mil	0.662	0.090 regular cash	2.390	
boston-com	hal	+3.114%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169						
bostonmerchant	hal	+3.114%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169						
business-insider	hal	+3.114%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169						
chron	hal	+3.114%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169						
cio-com	hal	+3.11%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169	23.71	50b	0.7	0.36		
cnn-money	hal	+3.11%	54.30	53.10	+1.64	15,475,090	54.55	53.10	52.66				23.7	$49.7b	0.66%			
easystockalterts	hal	3.09%	54.30	53.12	+1.64	15474738	54.55	53.10	52.66	52.72	26.00		23.71				2.29	
eresearch-fidelity-com	hal	3.11%	54.3000	53.1200	1.6400	15,475,090	54.5500	53.1000	52.6600	52.7200	26.6400	915,013,000	23.00	$48.18b	0.68%	$0.090000		
finance-abc7-com	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
finance-abc7chicago-com	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
financial-content	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
finapps-forbes-com	hal	3.1%	$54.30	53.12	1.64	15,474,738	54.55	53.10	52.66	52.72	26.64	915 mil	23.1	50 bil	0.7	0.36	2.35	
finviz	hal	3.11%	54.30			15,474,202			52.66	52.72	26.39	915.01m	23.00	48.18b		0.36	2.29	
fool	hal	+3.02%	$54.25	$53.12	1.59	14,835,044	$54.55	$53.10	$52.66	$52.72	$26.64		22.20	$49.64b	1.20%	0.36		
foxbusiness	hal		$54.30		+1.64	15,581,809			$52.66									
google-finance	hal	(3.11%)	54.30	53.12	+1.64	15.47m	54.55	53.10		54.55	26.64	915.01m	23.68	49.69b	0.66	0.09	2.29	
howthemarketworks	hal	3.114%	54.3	53.12	1.64	15,474,738	54.55	53.1	52.66									
hpcwire	hal	+3.114%	54.30 usd	53.12	+1.640	15,475,090	54.55	53.10	52.66	52.72	9.470	915,013,169						
insidestocks	hal	+3.11%	54.30	53.12	+1.64	15478097	54.55	53.10					price earnings ratio: 22.72					
investopedia	hal	+3.11 %	$54.30	53.12	+1.64				52.66									
investorguide	hal	+3.11%	54.30	53.12	+1.64		54.55	53.10		52.72	26.64		22.44	49.685b			2.347	
marketintellisearch	hal	3.11 %	$54.30	$53.12	1.64	15333.10k	$54.55	$53.10	$52.66			915.01m	23.00	48.18b	0.68 %		2.29	
marketwatch	hal	+3.11%	$54.30	open: 53.12	+1.64	29,743	$54.55	$53.10	$52.66	$54.55	$27.31		23.81	$47.72b	0.66%	0.09	2.28	
minyanville	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
msn-money	hal	+3.11%	54.30	53.12	+1.64	15.47 mil	54.55	53.10	52.66	52.72	26.64	915.01 mil	23.61	48.18 bil	0.68%	0.36	2.34	
nasdaq-com	hal	3.11%	$ 54.30		1.64	15,474,738	$ 54.55	$ 53.10	$ 52.66	$ 52.72	$ 26.64	915,013,000	23.11	$ 49,685,205,900	0.68 %	$0.360000	$ 2.35	
optimum	hal	+3.11%	54.30 ( 4:00 pm edt)	53.12	+1.64	15,455,318	54.55	53.10	52.66	52.72	26.00	915.01m	23.7	49.7b	0.66	0.36	2.29	
paidcontent	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
pc-quote	hal	3.11%	54.3	53.12	1.64	15,483,961	54.55	53.1	52.66	52.72	26.64	887,377,274	22.89565	48,184,586,000		0.09		
personal-wealth-biz	hal	+3.11%	54.30	53.12		15,581,809	54.55	53.10	52.66	52.72	26.64		22.44		0.68	0.36	2.347	
predictwallstreet	hal	+3.11%	54.30		+1.64	15,474,738												
raymond-james	hal	3.11	54.30	53.12	1.64	15,474,738	54.55	53.10	52.66	52.72	26.64		23.61				2.30	
renewable-energy-world	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
screamingmedia	hal	+3.11%	$	open: 53.12	+1.64	29,391	$54.55	$53.10	$52.66	$54.55	$27.31		23.81	$47.72b	0.66%	0.09	2.28	
scroli	hal	3.11%	hal 54.30	53.12	1.64	14,258,831	54.55	53.10	52.66	54.55	26.64		23.68				2.29	
simple-stock-quotes	hal	+3.11%	last trade: 54.30		change: 1.640								p/e ratio: 22.44					
smartmoney	hal	(3.11%)	54.30	$53.12	1.64	15,474,738	$54.55	$53.10	$52.66	$52.72	$26.64			48,184,600	0.68%	$0.09		
stocknod	hal	+3.114%	54.30 usd	53.12	+1.640	15,474,738	54.55	53.10	52.66	52.72	9.470	915,013,169						
stockpickr	hal	3.11%	$54.30 1.64 | 3.11%	53.10	1.64	15.47m	54.55	53.10	52.66	52.72	26.64							
stocksmart	hal	.0 %	$49.025	40.96	0	620,158	50.49	48.9										
stocktwits	hal	3.13%	54.31		+1.65													
streetinsider-com	hal	3.11%	54.30	$53.12	+1.64	15,474,738	$54.55	$53.10	$52.66	$52.72	$26.00		23.71				$2.29	
thecramerreport	hal		54.30	53.12	+1.64	15474990	54.55	53.10										
thestree	hal	3.11%	$54.3	53.1	1.64	15474990	54.55	53.1	52.66	-52.72	26.64	9.15013169e8		4.7717936763e10				
tickerspy	hal	3.11%	$54.30	53.12	+1.64	15,474,738	54.55	53.10	52.66	52.72	26.64		22.9	48.1b	0.68%	$0.09		
tmx-quotemedia	hal	3.11%	54.300	53.120	1.640	15,581,809	54.550	53.100	52.660	52.720	26.640	915,013,169	22.40	49,685,215,077	0.684	0.090 usd	2.35	
updown	hal	3.11%	$54.30	$53.12	$1.64	15,455,218	$54.55	$53.10	$52.66	$52.72	$26.64	915.01b	22.40	$48.18b				
wallstreetsurvivor	hal	3.11%	54.30	53.12	1.64	15,474,738	54.55	53.10		52.72	27.36		22.40	$48b	0.70%	0.36 -	2.01	
yahoo-finance	hal	3.11%	54.30	53.12	1.64	15,475,090	54.55	53.10	52.66	54.55	26.64		23.14	49.69b	0.70%	0.36	2.35	
ycharts-com	hal	+3.13%	54.31		+1.65					52.71	26.00		23.21	49.60b	0.78%		2.34	
zacks	hal	(3.11%)	54.30		1.64	vol.  15,474,738	54.55	53.10		54.55	26.00		22.03	48.18 b	0.68	0.36	2.39	
advfn	ulta	-0.60	66.69	67.85	-0.4	699829	68.8	66.52										
barchart	ulta	-0.60%	66.69	67.85	-0.40	700,119	68.80	66.52	67.09	68.80	20.67		51.01	$4.04 b			+1.31	
barrons	ulta	0.60%	66.69	67.85	-0.40	699,829	68.80	66.52				61.29 million		$4.09 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-0.596%	66.690	67.850	-0.400	699,829	68.800	66.520		68.80	20.67	61.197mil	51.300	4,081.251mil			1.300	
boston-com	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
bostonmerchant	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
business-insider	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
chron	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
cio-com	ulta	-0.60%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344	50.91	4b				
cnn-money	ulta	-0.60%	66.69	67.85	-0.40	699,829	68.80	66.52	67.09				57.5	$4.1b				
easystockalterts	ulta	-0.59%	66.69	67.85	-0.40	699829	68.80	66.52	67.09	67.21	20.67		50.91				1.31	
eresearch-fidelity-com	ulta	-0.60%	66.6900	67.8500	-0.4000	699,829	68.8000	66.5200	67.0900	67.2100	20.6700	61,197,000	51.21	$4.11b				
finance-abc7-com	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
finance-abc7chicago-com	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
financial-content	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
finapps-forbes-com	ulta	-0.6%	$66.69	67.85	-0.40	699,829	68.80	66.52	67.09	67.21	20.67	61 mil	50.9	4 bil	0.0	0.00	1.31	
finviz	ulta	-0.60%	66.69			699,829			67.09	67.21	20.67	61.20m	50.91	4.08b			1.31	
fool	ulta	-0.60%	$66.69	$67.85	-0.40	699,829	$68.80	$66.52	$67.09	$67.21	$20.67		51.10	$4.08b				
foxbusiness	ulta		$66.69		-0.40	699,829			$67.09									
google-finance	ulta	(-0.60%)	66.69	67.85	-0.40	699,829.00	68.80	66.52		68.80	20.67	61.20m	51.09	4.08b			1.31	
howthemarketworks	ulta	-0.596%	66.69	67.85	-0.4	699,490	68.8	66.52	67.09									
hpcwire	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
insidestocks	ulta	-0.60%	66.69	67.85	-0.40	699829	68.80	66.52					price earnings ratio: 51.30					
investopedia	ulta	-0.60 %	$66.69	67.85	-0.40				67.09									
investorguide	ulta	-0.60%	66.69	67.50	-0.40		68.80	66.52		67.21	20.67		51.61	4.081b			1.30	
marketintellisearch	ulta	-0.6 %	$66.69	$67.50	-0.40	717.80k	$68.80	$66.52	$67.09			61.20m	51.21	4.11b	0.0 %		1.31	
marketwatch	ulta	-0.60%	$66.69	open: 67.85	-0.40	1,869	$68.80	$66.52	$67.09	$68.80	$20.67		51.89	$4.09b			1.29	
minyanville	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
msn-money	ulta	-0.60%	66.69	67.85	-0.40	699,829	68.80	66.52	67.09	67.21	20.67	61.20 mil	51.30	4.11 bil			1.31	
nasdaq-com	ulta	0.6%	$ 66.69	$ 67.85	0.40	699,829	$ 68.80	$ 66.52	$ 67.09	$ 67.21	$ 20.67	60,655,000	50.91	$ 4,045,081,950			$ 1.31	
optimum	ulta	-0.60%	66.69 ( 4:30 pm edt)	67.85	-0.40	699,829	68.80	66.52	67.09	67.21	20.67	61.20m	50.9	4.1b			1.31	
paidcontent	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
pc-quote	ulta	-0.60%	66.69	67.85	-0.40	699,829	68.8	66.52	67.09	67.21	20.67	61,564,050	51.60769	4,105,707,000				
personal-wealth-biz	ulta	-0.60%	66.69	67.50	-0.40	699,829	68.80	66.52	67.09	67.21	20.67		51.61			0.00	1.30	
predictwallstreet	ulta	-0.60%	66.70		-0.40	699,829												
raymond-james	ulta	-0.60	66.69	67.85	-0.40	699,829	68.80	66.52	67.09	67.21	20.67		49.77				1.34	
renewable-energy-world	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
screamingmedia	ulta	-0.60%	$	open: 67.85	-0.40	1,869	$68.80	$66.52	$67.09	$68.80	$20.67		51.89	$4.09b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	-0.60%	last trade: 66.69		change: -0.400								p/e ratio: 51.61					
smartmoney	ulta	(-0.60%)	66.69	$67.85	-0.40	699,829	$68.80	$66.52	$67.09	$67.21	$20.67			4,105,700	0.00%	$0.00		
stocknod	ulta	-0.5962%	66.69 usd	67.85	-0.4000	699,829	68.80	66.52	67.09	67.21	20.67	61,197,344						
stockpickr	ulta	-0.60%	$66.69 -0.40 | -0.60%	67.85	-0.40	699.83k	68.80	66.52	67.09	67.21	20.67							
stocksmart	ulta	.0 %	$54.13	34.24	0	48,312	56.61	54.04										
stocktwits	ulta	-0.64%	66.66		-0.43													
streetinsider-com	ulta	0.6%	66.69	$67.85	-0.4	699,829	$68.80	$66.52	$67.09	$67.21	$20.67		50.91				$1.31	
thecramerreport	ulta		66.69	67.50	-0.40	699829	68.80	66.52										
thestree	ulta	-0.6%	$66.69	67.85	-0.4	699829	68.8	66.52	67.09	-67.21	20.67	6.1197344e7		4.092878367e9				
tickerspy	ulta	-0.60%	$66.69	67.85	-0.40	699,829	68.80	66.52	67.09	67.21	20.67		51.6	4.0b	0.00%	$0.00		
tmx-quotemedia	ulta	-0.60%	66.690	67.850	-0.400	699,829	68.800	66.520	67.090	68.800	20.670	61,197,344	51.20	4,081,250,871			1.31	
updown	ulta	-0.60%	$66.69	$67.85	-$0.40	697,960	$68.80	$66.52	$67.09	$67.21	$20.67	60.65b	49.50	$4.10b				
wallstreetsurvivor	ulta	-0.60%	66.69	67.85	-0.40	699,490	68.80	66.52		67.21	20.67		51.20	$4b			1.16	
yahoo-finance	ulta	0.60%	66.69	67.50	0.40	699,829	68.80	66.52	67.09	68.80	20.67		51.30	4.08b			1.30	
ycharts-com	ulta	-0.64%	66.66		-0.43					67.21	20.67		51.28	4.04b	0.00%		1.30	
zacks	ulta	(-0.60%)	66.69		-0.40	vol.  699,829	68.80	66.52		68.80	20.67		51.21	4.11 b	0.00	0.00	1.31	
advfn	fbp	0.22	4.52	4.64	0.01	134143	4.64	4.5										
barchart	fbp	+0.22%	4.52	4.64	+0.01	134,143	4.64	4.50	4.51	13.80	3.60		0.00	$96.28 m			-25.87	
barrons	fbp	0.22%	4.52	4.64	+0.01	134,033	4.64	4.50				11.31 million		$92.13 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	0.222%	4.520	4.640	0.010	134,143	4.640	4.500		13.80	3.60	21.304mil		96.293mil			-60.700	
boston-com	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
bostonmerchant	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
business-insider	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
chron	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
cio-com	fbp	+0.22%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669		96m				
cnn-money	fbp	+0.22%today&rsquo;s change	4.52data as of 4:04pm et	4.64	+0.01	133,916	4.64	4.50	4.51					$96.3m				
easystockalterts	fbp	0.22%	4.52	4.64	+0.01	134143	4.64	4.50	4.51	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	0.22%	4.5200	4.6400	0.0100	134,143	4.6400	4.5000	4.5100	13.8000	3.6000	21,304,000	nm	$96.08m				
finance-abc7-com	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
financial-content	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	0.2%	$4.52	4.64	0.01	134,143	4.64	4.50	4.51	13.80	3.60	21 mil		96 mil	0.0	0.00	-21.48	
finviz	fbp	0.22%	4.52			134,143			4.51	13.80	3.60	21.30m		96.06m			-25.83	
fool	fbp	+0.22%	$4.52	$4.64	0.01	134,143	$4.64	$4.50	$4.51	$13.80	$3.60		0.00	$96.29m	8.90%	0.28		
foxbusiness	fbp		$4.52		+0.01	134,143			$4.51									
google-finance	fbp	(0.22%)	4.52	4.64	+0.01	134,143.00	4.64	4.50		13.80	3.60	21.30m		96.29m			-25.83	
howthemarketworks	fbp	0.222%	4.52	4.64	0.01	134,033	4.64	4.5	4.51									
hpcwire	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
insidestocks	fbp	+0.22%	4.52	4.64	+0.01	134033	4.64	4.50										
investopedia	fbp	+0.22 %	$4.52	4.64	+0.01				4.51									
investorguide	fbp	+0.22%	4.52	4.50	+0.01		4.64	4.50		21.75	3.60			96.3m			-2.933	
marketintellisearch	fbp	0.22 %	$4.52	$4.50	0.01	129.90k	$4.64	$4.50	$4.51			21.30m	0.00	0.10b	0.0 %		-25.83	
marketwatch	fbp	+0.22%	$4.52	open: 4.64	+0.01	227	$4.64	$4.50	$4.51	$10.50	$3.60		4.16	$92.13m			1.09	
minyanville	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
msn-money	fbp	+0.22%	4.52	4.64	+0.01	134,143	4.64	4.50	4.51	13.80	3.60	21.30 mil	0.77	96.08 mil			-25.83	
nasdaq-com	fbp	0.22%	$ 4.52		0.01	134,143	$ 4.64	$ 4.50	$ 4.51	$ 13.8014	$ 3.6004	21,304,000		$ 96,294,080		$0.280000	$ -25.87	
optimum	fbp	+0.22%	4.52 ( 4:15 pm edt)	4.64	+0.01	134,143	4.64	4.50	4.51	7.50	0.24	21.30m		96.3m				
paidcontent	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
pc-quote	fbp	0.22%	4.52	4.64	0.01	134,143	4.64	4.5	4.51	13.80	3.60	21,256,858	0.7657	96,081,000		1.04995		
personal-wealth-biz	fbp	+0.22%	4.52	4.50		134,143	4.64	4.50	4.51	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	+0.22%	4.52		+0.01	134,143												
raymond-james	fbp	0.22	4.52	4.64	0.01	134,143	4.64	4.50	4.51	13.80	3.60		3.37				1.34	
renewable-energy-world	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
screamingmedia	fbp	+0.22%	$	open: 4.64	+0.01	227	$4.64	$4.50	$4.51	$10.50	$3.60		4.16	$92.13m			1.09	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+0.22%	last trade: 4.52		change: 0.010													
smartmoney	fbp	(0.22%)	4.52	$4.64	0.01	134,143	$4.64	$4.50	$4.51	$13.80	$3.60			90,300	0.00%	$1.05		
stocknod	fbp	+0.2217%	4.520 usd	4.640	+0.0100	134,143	4.640	4.500	4.510	7.500	3.620	21,303,669						
stockpickr	fbp	0.22%	$4.52 0.01 | 0.22%	4.64	0.01	134.14k	4.64	4.50	4.51	13.80	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	0.44%	4.53		+0.02													
streetinsider-com	fbp	0.22%	4.52	$4.64	+0.01	134,143	$4.64	$4.50	$4.51	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.52	4.50	+0.01	134143	4.64	4.50										
thestree	fbp	0.22%	$4.52	4.64	0.01	134143	4.64	4.5	4.51	-13.8	3.6	2.1303669e7		9.0327557e7				
tickerspy	fbp	0.22%	$4.52	4.64	+0.01	134,033	4.64	4.50	4.51	13.80	3.60		0.8	96.0m	0.00%	$1.05		
tmx-quotemedia	fbp	0.22%	4.520	4.640	0.010	134,143	4.640	4.500	4.510	138.000	3.600	21,303,669		96,292,584			-28.65	
updown	fbp	0.22%	$4.52	$4.64	$0.01	133,916	$4.64	$4.50	$4.51	$13.80	$3.60	21.30b		$96m				
wallstreetsurvivor	fbp	0.22%	4.52	4.64	0.01	134,033	4.64	4.50		9.00	3.60			$96m			-10.79	
yahoo-finance	fbp	0.22%	4.52	4.50	0.01	134,143	4.64	4.50	4.51	13.80	3.60			96.29m			-2.93	
ycharts-com	fbp	+0.44%	4.53		+0.02					13.73	3.58		0.77	96.49m	0.00%		5.89	
zacks	fbp	(0.22%)	4.52		0.01	vol.  134,143	4.64	4.50		13.80	3.60			96.29 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	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
bostonmerchant	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
business-insider	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
chron	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
cio-com	asgr	+0.14%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.50	+0.00	47502	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
finance-abc7chicago-com	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
financial-content	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	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	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	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	0.33 %	$15.30	$15.32	0.05	7.50k	$15.42	$15.24	$15.25						%			
marketwatch	asgr	+0.14%	?5.06	open: 5.05	+0.0070	556	?5.08	?4.96	?5.05	?6.05	?3.90			?2.42m	2.63%	0.03		
minyanville	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
msn-money	asgr		0.00									9.30 mil		241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	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	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	6.593	3.900	477,636						
screamingmedia	asgr	+0.14%	?	open: 5.05	+0.0070	556	?5.08	?4.96	?5.05	?6.59	?3.90			?2.42m	2.63%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
stocknod	asgr	+0.1386%	5.057 ils	5.050	+0.0070	556	5.080	4.960	5.050	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	$5.50		47,502	$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	0.66	21.21	21.1	0.14	752425	21.32	21.07										
barchart	pdm	+0.66%	21.21	21.10	+0.14	715,309	21.32	21.07	21.07	21.32	14.96		0.00	$3.66 b	6%	$1.26	+0.71	
barrons	pdm	0.66%	21.21	21.10	+0.14	736,624	21.32	21.07				170.97 million		$6.13 billion	5.94%	$0.32		
bloomberg	pdm	0.664%	21.210	21.100	0.140	752,425	21.320	21.070		21.32	15.46	172.750mil	28.280	3,662.086mil	5.943	0.315 regular cash	0.750	
boston-com	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
bostonmerchant	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
business-insider	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
chron	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
cio-com	pdm	+0.66%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781	28.66	4b	6.1	1.26		
cnn-money	pdm	+0.66%	21.21	21.10	+0.14	752,425	21.32	21.07	21.07				28.7	$3.7b	5.94%			
easystockalterts	pdm	0.66%	21.21	21.10	+0.14	752425	21.32	21.07	21.07	21.17	15.46		28.66				0.74	
eresearch-fidelity-com	pdm	0.66%	21.2100	21.1000	0.1400	752,425	21.3200	21.0700	21.0700	21.1650	15.4600	172,750,000	28.47	$3.64b	5.98%	$0.315000		
finance-abc7-com	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
finance-abc7chicago-com	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
financial-content	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
finapps-forbes-com	pdm	0.7%	$21.21	21.10	0.14	752,425	21.32	21.07	21.07	21.16	15.46	173 mil	29.9	4 bil	5.9	1.26	0.71	
finviz	pdm	0.66%	21.21			752,425			21.07	21.17	14.48	172.75m	28.28	3.66b		1.26	0.75	
fool	pdm	+0.66%	$21.21	$21.10	0.14	752,425	$21.32	$21.07	$21.07	$21.17	$15.46		30.00	$3.66b		1.26		
foxbusiness	pdm		$21.21		+0.14	752,425			$21.07									
google-finance	pdm	(0.66%)	21.21	21.10	+0.14	752,425.00	21.32	21.07		21.32	15.46	172.75m	28.34	3.66b	5.94	0.31	0.75	
howthemarketworks	pdm	0.664%	21.21	21.1	0.14	736,624	21.32	21.07	21.07									
hpcwire	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
insidestocks	pdm	+0.66%	21.21	21.10	+0.14	682500	21.32	21.07										
investopedia	pdm	+0.66 %	$21.21	21.10	+0.14				21.07									
investorguide	pdm	+0.66%	21.21	21.10	+0.14		21.32	21.07		21.17	15.46		29.59	3.664b			0.712	
marketintellisearch	pdm	0.66 %	$21.21	$21.10	0.14	696.30k	$21.32	$21.07	$21.07			172.75m	28.28	3.66b	5.94 %		0.75	
marketwatch	pdm	+0.66%	$21.21	open: 21.10	+0.14	22,001	$21.32	$21.07	$21.07	$21.32	$15.46		28.35	$6.13b	5.94%	0.32	0.75	
minyanville	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
msn-money	pdm	+0.66%	21.21	21.10	+0.14	752,425	21.32	21.07	21.07	21.17	15.46	172.75 mil	28.28	3.64 bil	5.98%	1.26	0.71	
nasdaq-com	pdm	0.66%	$ 21.21		0.14	752,425	$ 21.32	$ 21.07	$ 21.07	$ 21.165	$ 15.46	172,750,000	29.87	$ 3,664,027,500	5.98 %	$1.260000	$ 0.71	
optimum	pdm	+0.66%	21.21 ( 4:15 pm edt)	21.10	+0.14	752,425	21.32	21.07	21.07	21.16	15.46	172.75m	28.7	3.7b	5.94	1.26	0.74	
paidcontent	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
pc-quote	pdm	0.66%	21.21	21.1	0.14	752,425	21.32	21.07	21.07	21.17	15.46	171,609,736	28.09333	3,639,843,000		0.315		
personal-wealth-biz	pdm	+0.66%	21.21	21.10		752,425	21.32	21.07	21.07	21.17	15.46		29.59		5.98	1.26	0.712	
predictwallstreet	pdm	+0.66%	21.21		+0.14	752,425												
raymond-james	pdm	0.66	21.21	21.10	0.14	752,425	21.32	21.07	21.07	21.17	15.46		28.28				0.75	
renewable-energy-world	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
screamingmedia	pdm	+0.66%	$	open: 21.10	+0.14	22,001	$21.32	$21.07	$21.07	$21.32	$15.46		28.35	$6.13b	5.94%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+0.66%	last trade: 21.21		change: 0.140								p/e ratio: 29.59					
smartmoney	pdm	(0.66%)	21.21	$21.10	0.14	752,425	$21.32	$21.07	$21.07	$21.16	$15.46			3,639,800	5.98%	$0.32		
stocknod	pdm	+0.6645%	21.21 usd	21.10	+0.1400	752,425	21.32	21.07	21.07	21.16	15.46	172,749,781						
stockpickr	pdm	0.66%	$21.21 0.14 | 0.66%	21.10	0.14	752.43k	21.32	21.07	21.07	21.17	15.46							
stocksmart	pdm	.0 %	$20.03	20.13	0	116,899	20.66	19.99										
stocktwits	pdm	0.64%	21.20		+0.14													
streetinsider-com	pdm	0.66%	21.21	$21.10	+0.14	752,425	$21.32	$21.07	$21.07	$21.17	$15.46		28.66				$0.74	
thecramerreport	pdm		21.21	21.10	+0.14	752425	21.32	21.07										
thestree	pdm	0.66%	$21.21	21.1	0.14	752425	21.32	21.07	21.07	-21.17	15.46	1.72749781e8		3.627745401e9				
tickerspy	pdm	0.66%	$21.21	21.10	+0.14	752,425	21.32	21.07	21.07	21.16	15.46		28.1	3.6b	5.98%	$0.32		
tmx-quotemedia	pdm	0.66%	21.210	21.100	0.140	752,425	21.320	21.070	21.070	21.320	15.460	172,749,781	30.10	3,664,022,855	5.941	0.315 usd	0.70	
updown	pdm	0.66%	$21.21	$21.10	$0.14	730,424	$21.32	$21.07	$21.07	$21.16	$15.46	172.75b	29.61	$3.64b			0.71	
wallstreetsurvivor	pdm	0.66%	21.21	21.10	0.14	736,624	21.32	21.07		21.17	15.46		30.10	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	0.66%	21.21	21.10	0.14	752,425	21.32	21.07	21.07	21.32	15.46		29.79	3.66b	6.00%	1.26	0.71	
ycharts-com	pdm	+0.64%	21.20		+0.14					21.16	15.46		29.87	3.66b	5.96%		0.71	
zacks	pdm	(0.66%)	21.21		0.14	vol.  752,425	21.32	21.07		21.32	15.46		16.21	3.64 b	5.98	1.26	1.3	
advfn	fbn	4.95	4.45	4.3	0.21	452762	4.55	4.24										
barchart	fbn	+4.95%	4.45	4.30	+0.21	452,762	4.55	4.24	4.24	6.28	3.74		0.00	$246.22 m			-0.83	
barrons	fbn	4.95%	4.45	4.30	+0.21	449,150	4.55	4.24				51.12 million		$225.73 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	4.953%	4.450	4.300	0.210	452,762	4.550	4.240		6.28	3.74	55.325mil		246.195mil			-0.710	
boston-com	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
bostonmerchant	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
business-insider	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
chron	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
cio-com	fbn	+4.95%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757		246m				
cnn-money	fbn	+4.95%today&rsquo;s change	4.45data as of 4:04pm et	4.30	+0.21	449,150	4.55	4.24	4.24				nm	$246.2m				
easystockalterts	fbn	4.88%	4.45	4.30	+0.21	452762	4.55	4.24	4.24	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	4.95%	4.4500	4.3000	0.2100	452,762	4.5500	4.2400	4.2400	6.2800	3.7390	55,325,000	nm	$234.58m				
finance-abc7-com	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
financial-content	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	4.9%	$4.45	4.30	0.21	452,762	4.55	4.24	4.24	6.28	3.73	55 mil		246 mil	0.0	0.00	-0.83	
finviz	fbn	4.95%	4.45			452,762			4.24	6.28	3.74	55.32m		234.56m			-0.83	
fool	fbn	+4.72%	$4.44	$4.30	0.20	429,200	$4.55	$4.24	$4.24	$6.28	$3.74		0.00	$245.64m	4.80%	0.16		
foxbusiness	fbn		$4.45		+0.21	454,701			$4.24									
google-finance	fbn	(4.95%)	4.45	4.30	+0.21	452,762.00	4.55	4.24		6.28	3.74	55.32m		246.20m			-0.83	
howthemarketworks	fbn	4.953%	4.45	4.3	0.21	449,150	4.55	4.24	4.24									
hpcwire	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
insidestocks	fbn	+4.95%	4.45	4.30	+0.21	449150	4.55	4.24										
investopedia	fbn	+4.95 %	$4.45	4.30	+0.21				4.24									
investorguide	fbn	+4.95%	4.45	4.30	+0.21		4.55	4.24		8.00	3.74			246.2m			-0.866	
marketintellisearch	fbn	4.95 %	$4.45	$4.30	0.21	442.90k	$4.55	$4.24	$4.24			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	+4.95%	$4.45	open: 4.30	+0.21	3,612	$4.55	$4.24	$4.24	$6.28	$3.74			$225.73m				
minyanville	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
msn-money	fbn	+4.95%	4.45	4.30	+0.21	452,762	4.55	4.24	4.24	6.28	3.74	55.32 mil	-5.00	234.58 mil			-0.83	
nasdaq-com	fbn	4.95%	$ 4.45		0.21	452,762	$ 4.55	$ 4.24	$ 4.24	$ 6.28	$ 3.739	55,325,000		$ 246,196,250	3.77 %	$0.160000	$ -0.83	
optimum	fbn	+4.95%	4.45 ( 4:15 pm edt)	4.30	+0.21	449,150	4.55	4.24	4.24	6.28	3.74	55.32m		246.2m	3.60	0.16	-0.88	
paidcontent	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
pc-quote	fbn	4.95%	4.45	4.3	0.21	452,762	4.55	4.24	4.24	6.28	3.74	52,714,157	-4.76404	234,578,000		0.04		
personal-wealth-biz	fbn	+4.95%	4.45	4.30		454,701	4.55	4.24	4.24	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	+4.95%	4.45		+0.21	452,762												
raymond-james	fbn	4.95	4.45	4.30	0.21	452,762	4.55	4.24	4.24	6.28	3.74						-0.83	
renewable-energy-world	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
screamingmedia	fbn	+4.95%	$	open: 4.30	+0.21	3,612	$4.55	$4.24	$4.24	$6.28	$3.74			$225.73m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	+4.95%	last trade: 4.45		change: 0.210													
smartmoney	fbn	(4.95%)	4.45	$4.30	0.21	452,762	$4.55	$4.24	$4.24	$6.28	$3.74			234,600	0.00%	$0.04		
stocknod	fbn	+4.953%	4.450 usd	4.300	+0.2100	452,762	4.550	4.240	4.240	6.280	3.739	55,324,757						
stockpickr	fbn	4.95%	$4.45 0.21 | 4.95%	4.26	0.21	452.76k	4.55	4.24	4.24	6.28	3.74							
stocksmart	fbn	.0 %	$4.68	5.08	0	23,489	4.82	4.64										
stocktwits	fbn	4.83%	4.45		+0.20													
streetinsider-com	fbn	4.95%	4.45	$4.30	+0.21	452,762	$4.55	$4.24	$4.24	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.45	4.30	+0.21	452762	4.55	4.24										
thestree	fbn	4.95%	$4.45	4.26	0.21	452762	4.55	4.24	4.24	-6.28	3.74	5.5324757e7		2.25725009e8				
tickerspy	fbn	4.95%	$4.45	4.30	+0.21	449,150	4.55	4.24	4.24	6.28	3.74		-4.8	234.5m	0.00%	$0.04		
tmx-quotemedia	fbn	4.95%	4.450	4.300	0.210	454,701	4.550	4.240	4.240	6.280	3.739	55,324,757		246,195,169			-0.88	
updown	fbn	4.95%	$4.45	$4.30	$0.21	449,150	$4.55	$4.24	$4.24	$6.28	$3.74	55.32b		$235m				
wallstreetsurvivor	fbn	4.95%	4.45	4.30	0.21	449,150	4.55	4.24		6.28	3.74			$235m			-0.76	
yahoo-finance	fbn	4.95%	4.45	4.30	0.21	452,762	4.55	4.24	4.24	6.28	3.74			246.19m			-0.87	
ycharts-com	fbn	+4.83%	4.45		+0.20					6.28	3.74			245.94m	0.00%		-0.89	
zacks	fbn	(4.95%)	4.45		0.21	vol.  452,762	4.55	4.24		6.28	3.74			234.58 m	0.00	0.00	-.88	
advfn	pcs	-0.52	17.35	17.62	-0.09	3704356	17.74	17.34										
barchart	pcs	-0.52%	17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.25		21.84	$6.19 b			+0.64	
barrons	pcs	0.52%	17.35	17.62	-0.09	3.699m	17.74	17.34				356.14 million		$6.38 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs											common stockmil	platinum communications corp	common stockmil	common stock	common stock	metropcs communications inc	
boston-com	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
bostonmerchant	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
business-insider	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
chron	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
cio-com	pcs	-0.52%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901	27.54	6b				
cnn-money	pcs	-0.52%	17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44				27.5	$6.2b				
easystockalterts	pcs	-0.51%	17.35	17.62	-0.09	3704156	17.74	17.34	17.44	18.79	8.24		27.54				0.63	
eresearch-fidelity-com	pcs	-0.52%	17.3500	17.6200	-0.0900	3,704,156	17.7400	17.3400	17.4400	18.7900	8.2400	358,761,000	27.68	$6.26b				
finance-abc7-com	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
finance-abc7chicago-com	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
financial-content	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
finapps-forbes-com	pcs	-0.5%	$17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.24	359 mil	27.5	6 bil	0.0	0.00	0.63	
finviz	pcs	-0.52%	17.35			3,704,156			17.44	18.79	8.24	358.76m	27.54	6.22b			0.63	
fool	pcs	-0.52%	$17.35	$17.62	-0.09	3,704,156	$17.74	$17.34	$17.44	$18.79	$8.24		27.70	$6.22b				
foxbusiness	pcs		$17.35		-0.09	3,704,156			$17.44									
google-finance	pcs	(-0.52%)	17.35	17.62	-0.09	3.70m	17.74	17.34		18.79	8.24	358.76m	27.51	6.22b			0.63	
howthemarketworks	pcs	-0.516%	17.35	17.62	-0.09	3,699,446	17.74	17.34	17.44									
hpcwire	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
insidestocks	pcs	-0.52%	17.35	17.62	-0.09	3699446	17.74	17.34					price earnings ratio: 21.96					
investopedia	pcs	-0.52 %	$17.35	17.62	-0.09				17.44									
investorguide	pcs	-0.52%	17.35	17.62	-0.09		17.74	17.34		18.79	8.12		27.73	6.224b			0.629	
marketintellisearch	pcs	-0.52 %	$17.35	$17.62	-0.09	3653.30k	$17.74	$17.34	$17.44			358.76m	27.68	6.26b	0.0 %		0.63	
marketwatch	pcs	-0.52%	$17.42	open: 17.62	-0.09	16,563	$17.74	$17.34	$17.44	$18.79	$8.25		27.66	$6.27b			0.63	
minyanville	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
msn-money	pcs	-0.52%	17.35	17.62	-0.09	3.7 mil	17.74	17.34	17.44	18.79	8.24	358.76 mil	27.54	6.26 bil			0.63	
nasdaq-com	pcs	0.52%	$ 17.35		0.09	3,704,156	$ 17.74	$ 17.34	$ 17.44	$ 18.79	$ 8.24	358,761,000	27.11	$ 6,224,503,350			$ 0.64	
optimum	pcs	-0.52%	17.35 ( 4:15 pm edt)	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.24	358.76m	27.5	6.2b			0.63	
paidcontent	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
pc-quote	pcs	-0.52%	17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.24	360,622,017	27.68254	6,256,792,000				
personal-wealth-biz	pcs	-0.52%	17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.12		27.73			0.00	0.629	
predictwallstreet	pcs	-0.52%	17.35		-0.09	3,704,156												
raymond-james	pcs	-0.52	17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.24		27.11				0.64	
renewable-energy-world	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
screamingmedia	pcs	-0.52%	$	open: 17.62	-0.09	16,563	$17.74	$17.34	$17.44	$18.79	$8.25		27.66	$6.27b			0.63	
scroli	pcs	-0.52%	pcs 17.35	17.62	-0.09	3,107,000	17.74	17.34	17.44	18.79	8.24		27.51				0.63	
simple-stock-quotes	pcs	-0.52%	last trade: 17.35		change: -0.090								p/e ratio: 27.73					
smartmoney	pcs	(-0.52%)	17.35	$17.62	-0.09	3,704,156	$17.74	$17.34	$17.44	$18.79	$8.24			6,267,600	0.00%	$0.00		
stocknod	pcs	-0.5161%	17.35 usd	17.62	-0.0900	3,704,156	17.74	17.34	17.44	18.79	8.240	358,760,901						
stockpickr	pcs	-0.52%	$17.35 -0.09 | -0.52%	17.62	-0.09	3.70m	17.74	17.34	17.44	18.79	8.24							
stocksmart	pcs	.0 %	$18.18	12.65	0	944,736	18.515	17.82										
stocktwits	pcs	-0.43%	17.36		-0.07													
streetinsider-com	pcs	0.52%	17.35	$17.62	-0.09	3,704,156	$17.74	$17.34	$17.44	$18.79	$8.24		27.54				$0.63	
thecramerreport	pcs		17.35	17.62	-0.09	3704156	17.74	17.34										
thestree	pcs	-0.52%	$17.35	17.62	-0.09	3704156	17.74	17.34	17.44	-18.79	8.24	3.58760901e8		6.26755294e9				
tickerspy	pcs	-0.52%	$17.35	17.62	-0.09	3,704,156	17.74	17.34	17.44	18.79	8.24		27.7	6.2b	0.00%	$0.00		
tmx-quotemedia	pcs	-0.52%	17.350	17.620	-0.090	3,704,156	17.740	17.340	17.440	18.790	8.250	358,760,901	27.70	6,224,501,632			0.63	
updown	pcs	-0.52%	$17.35	$17.62	-$0.09	3,687,593	$17.74	$17.34	$17.44	$18.79	$8.24	358.76b	27.24	$6.25b				
wallstreetsurvivor	pcs	-0.52%	17.35	17.62	-0.09	3,699,446	17.74	17.34		18.79	8.25		27.70	$6b			0.54	
yahoo-finance	pcs	0.52%	17.35	17.62	0.09	3,704,156	17.74	17.34	17.44	18.79	8.24		27.58	6.22b			0.63	
ycharts-com	pcs	-0.43%	17.36		-0.07					18.79	8.24		27.56	6.19b	0.00%		0.63	
zacks	pcs	(-0.52%)	17.35		-0.09	vol.  3,704,156	17.74	17.34		18.79	8.24		21.8	6.26 b	0.00	0.00	.8	
advfn	lci	0.99	5.11	5.05	0.05	127650	5.13	5.0										
barchart	lci	+0.99%	5.11	5.05	+0.05	127,650	5.13	5.00	5.06	7.00	3.66		29.59	$145.02 m			+0.17	
barrons	lci	0.99%	5.11	5.05	+0.05	125,491	5.13	5.00				25.20 million		$142.79 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	0.988%	5.110	5.050	0.050	127,650	5.130	5.000		7.00	3.66	28.388mil	30.059	145.065mil			0.170	
boston-com	lci	+0.9881%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444						
bostonmerchant	lci	+0.9881%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444						
business-insider	lci	+0.9881%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444						
chron	lci	+0.9881%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444						
cio-com	lci	+0.99%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444	30.06	145m				
cnn-money	lci	+0.99%	5.11	5.05	+0.05	126,899	5.13	5.00	5.06				30.1	$145.1m				
easystockalterts	lci	0.99%	5.11	5.05	+0.05	127650	5.13	5.00	5.06	7.00	3.66		30.06				0.17	
eresearch-fidelity-com	lci	0.99%	5.1100	5.0500	0.0500	127,650	5.1300	5.0000	5.0600	7.0000	3.6600	28,388,000	29.76	$143.64m				
finance-abc7-com	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
financial-content	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
finapps-forbes-com	lci	1.0%	$5.11	5.05	0.05	126,899	5.13	5.00	5.06	7.00	3.66	28 mil	30.1	145 mil	0.0	0.00	0.17	
finviz	lci	0.99%	5.11			126,899			5.06	7.00	3.66	28.39m	30.06	145.07m			0.17	
fool	lci	+0.99%	$5.11	$5.05	0.05	126,899	$5.13	$5.00	$5.06	$7.00	$3.66		29.60	$145.06m				
foxbusiness	lci		$5.11		+0.05	127,950			$5.06									
google-finance	lci	(0.99%)	5.11	5.05	+0.05	126,899.00	5.13	5.00		7.00	3.66	28.39m	29.40	145.06m			0.17	
howthemarketworks	lci	0.988%	5.11	5.05	0.05	125,491	5.13	5	5.06									
hpcwire	lci	+0.9881%	5.110 usd	5.050	+0.0500	127,650	5.130	5.000	5.060	7.000	3.660	28,388,444						
insidestocks	lci	+0.99%	5.11	5.05	+0.05	125791	5.13	5.00										
investopedia	lci	+0.99 %	$5.11	5.05	+0.05				5.06									
investorguide	lci	+0.99%	5.11	5.05	+0.05		5.13	5.00		7.00	3.66		30.30	145.1m			0.167	
marketintellisearch	lci	0.99 %	$5.11	$5.05	0.05	124.30k	$5.13	$5.00	$5.06			28.39m	29.76	0.14b	0.0 %		0.17	
marketwatch	lci	+0.99%	$5.11	open: 5.05	+0.05	2,159	$5.13	$5.00	$5.06	$7.00	$3.66		32.93	$142.79m			0.16	
minyanville	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
msn-money	lci	+0.99%	5.11	5.05	+0.05	126,899	5.13	5.00	5.06	7.00	3.66	28.39 mil	30.06	143.65 mil			0.17	
nasdaq-com	lci	0.99%	$ 5.11		0.05	126,899	$ 5.13	$ 5	$ 5.06	$ 7	$ 3.66	28,388,000	30.06	$ 145,062,680			$ 0.17	
optimum	lci	+0.99%	5.11 ( 4:15 pm edt)	5.05	+0.05	126,899	5.13	5.00	5.06	7.00	3.66	28.39m	30.1	145.1m			0.17	
paidcontent	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
pc-quote	lci	0.99%	5.11	5.05	0.05	127,650	5.13	5.0	5.06	7.00	3.66	28,110,235	29.76471	143,643,000				
personal-wealth-biz	lci	+0.99%	5.11	5.05		127,950	5.13	5.00	5.06	7.00	3.66		30.30			0.00	0.167	
predictwallstreet	lci	+0.99%	5.11		+0.05	126,899												
raymond-james	lci	0.99	5.11	5.05	0.05	126,899	5.13	5.00	5.06	7.00	3.66		30.06				0.17	
renewable-energy-world	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
screamingmedia	lci	+0.99%	$	open: 5.05	+0.05	2,159	$5.13	$5.00	$5.06	$7.00	$3.66		32.93	$142.79m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	+0.99%	last trade: 5.11		change: 0.050								p/e ratio: 30.3					
smartmoney	lci	(0.99%)	5.11	$5.05	0.05	126,899	$5.13	$5.00	$5.06	$7.00	$3.66			142,800	0.00%	$0.00		
stocknod	lci	+0.9881%	5.110 usd	5.050	+0.0500	126,899	5.130	5.000	5.060	7.000	3.660	28,388,444						
stockpickr	lci	0.99%	$5.11 0.05 | 0.99%	5.05	0.05	126.90k	5.13	5.00	5.06	7.00	3.66							
stocksmart	lci	.0 %	$5.19	5.58	0	7,123	5.27	5.18										
stocktwits	lci	0.99%	5.11		+0.05													
streetinsider-com	lci	0.99%	5.11	$5.05	+0.05	126,899	$5.13	$5.00	$5.06	$7.00	$3.66		30.06				$0.17	
thecramerreport	lci		5.11	5.05	+0.05	126899	5.13	5.00										
thestree	lci	0.99%	$5.11	5.05	0.05	126899	5.13	5.0	5.06	-7.0	3.66	2.8388444e7		1.42793873e8				
tickerspy	lci	0.99%	$5.11	5.05	+0.05	126,899	5.13	5.00	5.06	7.00	3.66		29.8	143.6m	0.00%	$0.00		
tmx-quotemedia	lci	0.99%	5.110	5.050	0.050	127,950	5.130	5.000	5.060	7.000	3.660	28,388,444	29.80	145,064,949			0.17	
updown	lci	0.99%	$5.11	$5.05	$0.05	125,491	$5.13	$5.00	$5.06	$7.00	$3.66	28.38b	29.74	$144m				
wallstreetsurvivor	lci	0.99%	5.11	5.05	0.05	125,491	5.13	5.00		7.00	3.66		29.80	$144m			0.31	
yahoo-finance	lci	0.99%	5.11	5.05	0.05	126,899	5.13	5.00	5.06	7.00	3.66		30.60	145.06m			0.17	
ycharts-com	lci	+0.99%	5.11		+0.05					7.00	3.66		30.06	145.02m	0.00%		0.17	
zacks	lci	(0.99%)	5.11		0.05	vol.  126,899	5.13	5.00		7.00	3.66		29.76	143.64 m	0.00	0.00	.17	
advfn	lxrx	-1.13	1.75	1.78	-0.02	939047	1.79	1.71										
barchart	lxrx	-1.13%	1.75	1.78	-0.02	943,195	1.79	1.71	1.77	2.30	1.19		0.00	$590.85 m			-0.31	
barrons	lxrx	1.13%	1.75	1.78	-0.02	939,047	1.79	1.71				302.84 million		$563.89 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-1.130%	1.750	1.780	-0.020	939,047	1.790	1.710		2.30	1.17	337.660mil		590.905mil			-0.310	
boston-com	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
bostonmerchant	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
business-insider	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
chron	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
cio-com	lxrx	-1.13%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869		591m				
cnn-money	lxrx	-1.13%	1.75	1.78	-0.02	876,265	1.79	1.71	1.77				nm	$590.9m				
easystockalterts	lxrx	-1.12%	1.75	1.78	-0.02	939047	1.79	1.71	1.77	2.30	1.17						-0.31	
eresearch-fidelity-com	lxrx	-1.13%	1.7500	1.7800	-0.0200	939,047	1.7900	1.7100	1.7700	2.3000	1.1700	337,660,000	nm	$597.66m				
finance-abc7-com	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
finance-abc7chicago-com	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
financial-content	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
finapps-forbes-com	lxrx	-1.1%	$1.75	1.78	-0.02	931,165	1.79	1.71	1.77	2.30	1.17	338 mil		591 mil	0.0	0.00	-0.31	
finviz	lxrx	-1.13%	1.75			876,265			1.77	2.30	1.17	337.66m		590.91m			-0.29	
fool	lxrx	-1.13%	$1.75	$1.78	-0.02	876,265	$1.79	$1.71	$1.77	$2.30	$1.17		0.00	$590.90m				
foxbusiness	lxrx		$1.75		-0.02	939,047			$1.77									
google-finance	lxrx	(-1.13%)	1.75	1.78	-0.02	931,165.00	1.79	1.71		2.30	1.17	337.66m		590.90m			-0.29	
howthemarketworks	lxrx	-1.13%	1.75	1.78	-0.02	861,467	1.79	1.71	1.77									
hpcwire	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
insidestocks	lxrx	-1.13%	1.75	1.78	-0.02	939000	1.79	1.71										
investopedia	lxrx	-1.13 %	$1.75	1.78	-0.02				1.77									
investorguide	lxrx	-1.13%	1.75	1.77	-0.02		1.79	1.71		2.30	1.17			590.9m			-0.312	
marketintellisearch	lxrx	-1.13 %	$1.75	$1.77	-0.02	856.00k	$1.79	$1.71	$1.77			337.66m	0.00	0.60b	0.0 %		-0.29	
marketwatch	lxrx	-1.13%	$1.75	open: 1.78	-0.02	77,580	$1.79	$1.71	$1.77	$2.30	$0.69			$563.89m				
minyanville	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
msn-money	lxrx	-1.13%	1.75	1.78	-0.02	931,165	1.79	1.71	1.77	2.30	1.17	337.66 mil	-5.83	597.66 mil			-0.29	
nasdaq-com	lxrx	1.13%	$ 1.75	$ 1.78	0.02	939,047	$ 1.79	$ 1.71	$ 1.77	$ 2.30	$ 1.17	337,660,000		$ 590,905,000			$ -0.31	
optimum	lxrx	-1.13%	1.75 ( 4:30 pm edt)	1.78	-0.02	931,165	1.79	1.71	1.77	2.30	1.17	337.66m		590.9m			-0.31	
paidcontent	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
pc-quote	lxrx	-1.13%	1.75	1.78	-0.02	939,047	1.79	1.71	1.77	2.30	1.17	341,518,971	-5.9	597,658,000				
personal-wealth-biz	lxrx	-1.13%	1.75	1.77	-0.02	939,047	1.79	1.71	1.77	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	-1.13%	1.75		-0.02	931,165												
raymond-james	lxrx	-1.13	1.75	1.78	-0.02	931,165	1.79	1.71	1.77	2.30	1.17						-0.31	
renewable-energy-world	lxrx	-1.130%	1.750 usd	1.780	-0.0200	931,165	1.790	1.710	1.770	2.300	1.170	337,659,869						
screamingmedia	lxrx	-1.13%	$	open: 1.78	-0.02	77,580	$1.79	$1.71	$1.77	$2.30	$0.69			$563.89m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-1.13%	last trade: 1.75		change: -0.020													
smartmoney	lxrx	(-1.13%)	1.75	$1.78	-0.02	939,047	$1.79	$1.71	$1.77	$2.30	$1.17			597,700	0.00%	$0.00		
stocknod	lxrx	-1.130%	1.750 usd	1.780	-0.0200	939,047	1.790	1.710	1.770	2.300	1.170	337,659,869						
stockpickr	lxrx	-1.13%	$1.75 -0.02 | -1.13%	1.78	-0.02	876.27k	1.79	1.71	1.77	2.30	1.17							
stocksmart	lxrx	.0 %	$1.625	1.49	0	136,824	1.7	1.61										
stocktwits	lxrx	-1.13%	1.75		-0.02													
streetinsider-com	lxrx	1.13%	1.75	$1.78	-0.02	939,047	$1.79	$1.71	$1.77	$2.30	$1.17						$-0.31	
thecramerreport	lxrx		1.75	1.77	-0.02	939047	1.79	1.71										
thestree	lxrx	-1.13%	$1.75	1.78	-0.02	876265	1.79	1.71	1.77	-2.3	1.17	3.37659869e8		5.63891981e8				
tickerspy	lxrx	-1.13%	$1.75	1.78	-0.02	931,165	1.79	1.71	1.77	2.30	1.17		-5.9	597.6m	0.00%	$0.00		
tmx-quotemedia	lxrx	-1.13%	1.750	1.780	-0.020	939,047	1.790	1.710	1.770	2.300	1.190	337,659,869		590,904,771			-0.31	
updown	lxrx	-1.13%	$1.75	$1.78	-$0.02	861,467	$1.79	$1.71	$1.77	$2.30	$1.17	337.66b		$598m				
wallstreetsurvivor	lxrx	-1.13%	1.75	1.78	-0.02	861,467	1.79	1.71		2.30	1.22			$598m			-0.34	
yahoo-finance	lxrx	1.13%	1.75	1.77	0.02	939,047	1.79	1.71	1.77	2.30	1.17			590.90m			-0.31	
ycharts-com	lxrx	-1.13%	1.75		-0.02					2.30	1.17			590.85m	0.00%		-0.30	
zacks	lxrx	(-1.13%)	1.75		-0.02	vol.  931,165	1.79	1.71		2.30	1.17			597.66 m	0.00	0.00	-.3	
advfn	qlty	-0.15	13.03	13.02	-0.02	114350	13.09	12.96										
barchart	qlty	-0.15%	13.03	13.02	-0.02	114,633	13.09	12.96	13.05	13.65	4.60		34.32	$306.73 m			-0.27	
barrons	qlty	0.15%	13.03	13.02	-0.02	114,350	13.09	12.96				20.38 million		$311.08 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-0.153%	13.030	13.020	-0.020	114,350	13.090	12.960		13.65	4.60	23.856mil	48.259	310.844mil			0.270	
boston-com	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
bostonmerchant	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
business-insider	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
chron	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
cio-com	qlty	-0.15%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990		311m				
easystockalterts	qlty	-0.15%	13.03	13.02	-0.02	114350	13.09	12.96	13.05	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-0.15%	13.0300	13.0200	-0.0200	114,350	13.0900	12.9600	13.0500	13.6500	4.6000	23,856,000	nm	$311.32m				
finance-abc7-com	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
financial-content	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-0.2%	$13.03	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60	24 mil		311 mil	0.0	0.00	-0.28	
finviz	qlty	-0.15%	13.03			114,350			13.05	13.65	4.60	23.86m		310.90m			-0.28	
fool	qlty	-0.15%	$13.03	$13.02	-0.02	114,350	$13.09	$12.96	$13.05	$13.65	$4.60		0.00	$310.84m				
foxbusiness	qlty		$13.03		-0.02	115,041			$13.05									
google-finance	qlty	(-0.15%)	13.03	13.02	-0.02	114,350.00	13.09	12.96		13.65	4.60	23.86m		310.84m			-0.28	
howthemarketworks	qlty	-0.153%	13.03	13.02	-0.02	112,954	13.09	12.96	13.05									
hpcwire	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
insidestocks	qlty	-0.15%	13.03	13.02	-0.02	110220	13.09	12.96					price earnings ratio: 34.29					
investopedia	qlty	-0.15 %	$13.03	13.02	-0.02				13.05									
investorguide	qlty	-0.15%	13.03	13.05	-0.02		13.09	12.96		13.65	4.60			307.9m			-0.255	
marketintellisearch	qlty	-0.15 %	$13.03	$13.05	-0.02	110.50k	$13.09	$12.96	$13.05			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	-0.15%	$13.03	open: 13.02	-0.02	3,521	$13.09	$12.96	$13.05	$13.65	$4.60			$311.08m				
minyanville	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
msn-money	qlty	-0.15%	13.03	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60	23.86 mil	-46.54	311.32 mil			-0.28	
nasdaq-com	qlty	0.15%	$ 13.03	$ 13.02	0.02	114,350	$ 13.09	$ 12.96	$ 13.05	$ 13.65	$ 4.60	23,856,000		$ 310,843,680			$ -0.27	
optimum	qlty	-0.15%	13.03 ( 4:30 pm edt)	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60	23.86m		310.8m			-0.28	
paidcontent	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
pc-quote	qlty	-0.15%	13.03	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60	23,892,617	-46.60714	311,321,000				
personal-wealth-biz	qlty	-0.15%	13.03	13.05	-0.02	115,041	13.09	12.96	13.05	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-0.15%	13.02		-0.02	114,350												
raymond-james	qlty	-0.15	13.03	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60						-0.27	
renewable-energy-world	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
screamingmedia	qlty	-0.15%	$	open: 13.02	-0.02	2,830	$13.09	$12.96	$13.05	$13.65	$4.60			$311.08m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-0.15%	last trade: 13.03		change: -0.020													
smartmoney	qlty	(-0.15%)	13.03	$13.02	-0.02	114,350	$13.09	$12.96	$13.05	$13.65	$4.60			311,300	0.00%	$0.00		
stocknod	qlty	-0.1533%	13.03 usd	13.02	-0.0200	114,350	13.09	12.96	13.05	13.65	4.600	23,855,990						
stockpickr	qlty	-0.15%	$13.03 -0.02 | -0.15%	13.02	-0.02	114.35k	13.09	12.96	13.05	13.65	4.60							
stocksmart	qlty	.0 %	$11.23	8.92	0	11,324	12.02	11.23										
stocktwits	qlty	-0.38%	13.00		-0.05													
streetinsider-com	qlty	0.15%	13.03	$13.02	-0.02	114,350	$13.09	$12.96	$13.05	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.03	13.05	-0.02	114350	13.09	12.96										
thestree	qlty	-0.15%	$13.03	13.02	-0.02	114350	13.09	12.96	13.05	-13.65	4.6	2.385599e7		3.1108211e8				
tickerspy	qlty	-0.15%	$13.03	13.02	-0.02	114,350	13.09	12.96	13.05	13.65	4.60		-46.6	308.3m	0.00%	$0.00		
tmx-quotemedia	qlty	-0.15%	13.030	13.020	-0.020	115,041	13.090	12.960	13.050	13.650	4.600	23,855,990		310,843,550			-0.28	
updown	qlty	-0.15%	$13.03	$13.02	-$0.02	111,620	$13.09	$12.96	$13.05	$13.65	$4.60	23.85b		$311m				
wallstreetsurvivor	qlty	-0.15%	13.03	13.02	-0.02	112,954	13.09	12.96		13.65	4.60			$311m			-0.36	
yahoo-finance	qlty	0.15%	13.03	13.02	0.02	114,350	13.09	12.96	13.05	13.65	4.60			307.91m			-0.26	
ycharts-com	qlty	-0.31%	13.00		-0.04					13.65	4.60			306.02m	0.00%		-0.28	
zacks	qlty	(-0.15%)	13.03		-0.02	vol.  114,350	13.09	12.96		13.65	4.60		34.34	311.32 m	0.00	0.00	.38	
advfn	esrx	1.26	54.83	54.5	0.68	5479768	54.87	54.03										
barchart	esrx	+1.26%	54.83	54.50	+0.68	5,019,048	54.87	54.03	54.15	60.89	41.55		20.48	$29.01 b			+2.32	
barrons	esrx	1.26%	54.83	54.50	+0.68	5.451m	54.87	54.03				544.00 million		$28.39 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	1.256%	54.830	54.500	0.680	5,479,768	54.870	54.030		60.89	41.55	529.454mil	22.564	29,029.960mil			2.430	
boston-com	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,478,368	54.87	54.03	54.15	60.79	41.55	529,454,000						
bostonmerchant	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,478,368	54.87	54.03	54.15	60.79	41.55	529,454,000						
business-insider	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,478,368	54.87	54.03	54.15	60.79	41.55	529,454,000						
chron	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
cio-com	esrx	+1.26%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000	23.33	29b				
cnn-money	esrx	+1.26%today&rsquo;s change	54.83data as of 4:00pm et	54.50	+0.68	5,449,110	54.87	54.03	54.15				23.3	$29.0b				
easystockalterts	esrx	1.25%	54.83	54.50	+0.68	5450728	54.87	54.03	54.15	60.89	41.55		23.33				2.35	
eresearch-fidelity-com	esrx	1.26%	54.8300	54.5000	0.6800	5,452,128	54.8700	54.0300	54.1500	60.8900	41.5500	529,454,000	22.94	$28.67b				
finance-abc7-com	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
financial-content	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	1.3%	$54.83	54.50	0.68	5,452,128	54.87	54.03	54.15	60.89	41.55	529 mil	23.6	29 bil	0.0	0.00	2.32	
finviz	esrx	1.26%	54.83			5,451,728			54.15	60.89	41.55	529.45m	22.94	28.67b			2.36	
fool	esrx	+1.16%	$54.78	$54.50	0.63	4,912,012	$54.85	$54.03	$54.15	$60.89	$41.55		23.20	$29.00b				
foxbusiness	esrx		$54.83		+0.68	5,502,679			$54.15									
google-finance	esrx	(1.26%)	54.83	54.50	+0.68	5.45m	54.87	54.03		60.89	41.55	529.12m	23.23	29.01b			2.36	
howthemarketworks	esrx	1.256%	54.83	54.5	0.68	5,450,728	54.87	54.03	54.15									
hpcwire	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
insidestocks	esrx	+1.26%	54.83	54.50	+0.68	4686692	54.87	54.03					price earnings ratio: 20.93					
investopedia	esrx	+1.26 %	$54.83	54.50	+0.68				54.15									
investorguide	esrx	+1.26%	54.83	54.50	+0.68		54.87	54.03		60.79	41.55		23.45	29.030b			2.309	
marketintellisearch	esrx	1.26 %	$54.83	$54.50	0.68	5398.10k	$54.87	$54.03	$54.15			529.45m	22.94	28.67b	0.0 %		2.36	
marketwatch	esrx	+1.26%	$54.83	open: 54.50	+0.68	56,119	$54.87	$54.03	$54.15	$60.89	$41.55		23.04	$28.39b			2.38	
minyanville	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
msn-money	esrx	+1.26%	54.83	54.50	+0.68	5.45 mil	54.87	54.03	54.15	60.89	41.55	529.45 mil	23.63	28.67 bil			2.32	
nasdaq-com	esrx	1.26%	$ 54.83	$ 54.50	0.68	5,479,668	$ 54.87	$ 54.03	$ 54.15	$ 60.89	$ 41.55	529,454,000	23.63	$ 29,029,962,820			$ 2.32	
optimum	esrx	+1.26%	54.83 ( 4:00 pm edt)	54.50	+0.68	5,443,160	54.87	54.03	54.15	60.89	41.55	529.45m	23.3	29.0b			2.35	
paidcontent	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
pc-quote	esrx	1.26%	54.83	54.5	0.68	5,506,099	54.87	54.03	54.15	60.89	41.55	522,557,870	23.34052	28,651,848,000				
personal-wealth-biz	esrx	+1.26%	54.83	54.50		5,502,279	54.87	54.03	54.15	60.79	41.55		23.45			0.00	2.309	
predictwallstreet	esrx	+1.26%	54.83		+0.68	5,452,128												
raymond-james	esrx	1.26	54.83	54.50	0.68	5,452,128	54.87	54.03	54.15	60.89	41.55		23.04				2.38	
renewable-energy-world	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
screamingmedia	esrx	+1.26%	$	open: 54.50	+0.68	56,119	$54.87	$54.03	$54.15	$60.89	$41.55		23.04	$28.39b			2.38	
scroli	esrx	1.26%	esrx 54.83	54.50	0.68	4,845,903	54.87	54.03	54.15	60.89	41.55		23.23				2.36	
simple-stock-quotes	esrx	+1.26%	last trade: 54.83		change: 0.680								p/e ratio: 23.45					
smartmoney	esrx	(1.26%)	54.83	$54.50	0.68	5,452,128	$54.87	$54.03	$54.15	$60.89	$41.55			28,669,900	0.00%	$0.00		
stocknod	esrx	+1.256%	54.83 usd	54.50	+0.6800	5,450,728	54.87	54.03	54.15	60.79	41.55	529,454,000						
stockpickr	esrx	1.26%	$54.83 0.68 | 1.26%	54.50	0.68	5.45m	54.87	54.03	54.15	60.89	41.55							
stocksmart	esrx	.0 %	$59.05	54.07	0	507,823	59.6	58.6										
stocktwits	esrx	1.24%	54.82		+0.67													
streetinsider-com	esrx	1.26%	54.83	$54.50	+0.68	5,450,728	$54.87	$54.03	$54.15	$60.89	$41.55		23.33				$2.35	
thecramerreport	esrx		54.83	54.50	+0.68	5478728	54.87	54.03										
thestree	esrx	1.26%	$54.83	54.5	0.68	5452128	54.87	54.03	54.15	-60.89	41.55	5.29454e8		2.841050164e10				
tickerspy	esrx	1.26%	$54.83	54.50	+0.68	5,452,128	54.87	54.03	54.15	60.89	41.55		23.3	28.6b	0.00%	$0.00		
tmx-quotemedia	esrx	1.26%	54.830	54.500	0.680	5,502,679	54.870	54.030	54.150	60.890	41.550	529,454,000	23.40	29,029,962,820			2.31	
updown	esrx	1.26%	$54.83	$54.50	$0.68	5,451,110	$54.87	$54.03	$54.15	$60.89	$41.55	529.45b	23.15	$28.67b				
wallstreetsurvivor	esrx	1.26%	54.83	54.50	0.68	5,450,728	54.87	54.03		60.89	42.50		23.40	$29b			2.17	
yahoo-finance	esrx	1.26%	54.83	54.50	0.68	5,479,368	54.87	54.03	54.15	60.89	41.55		23.75	29.03b			2.31	
ycharts-com	esrx	+1.24%	54.82		+0.67					60.89	41.55		23.73	29.01b	0.00%		2.31	
zacks	esrx	(1.26%)	54.83		0.68	vol.  5,452,128	54.87	54.03		60.89	41.55		20.67	28.65 b	0.00	0.00	2.62	
advfn	pch	0.52	36.98	36.97	0.19	249820	37.3	36.78										
barchart	pch	+0.52%	36.98	36.97	+0.19	240,424	37.30	36.78	36.79	40.93	30.42		31.43	$1.48 b	5.64%	$2.04	+1.16	
barrons	pch	0.52%	36.98	36.97	+0.19	249,820	37.30	36.78				40.22 million		$1.45 billion	5.52%	$0.51		
bloomberg	pch	0.516%	36.980	36.970	0.190	249,820	37.300	36.780		40.93	31.33	40.142mil	28.891	1,484.434mil	5.516	0.510 regular cash	1.280	
boston-com	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
bostonmerchant	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
business-insider	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
chron	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
cio-com	pch	+0.52%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528	32.16	1b	5.6	2.04		
cnn-money	pch	+0.52%	36.98	36.85	+0.19	249,820	37.30	36.78	36.79				32.2	$1.5b	5.52%			
easystockalterts	pch	0.51%	36.98	36.97	+0.19	249820	37.30	36.78	36.79	40.93	31.33		32.16				1.15	
eresearch-fidelity-com	pch	0.52%	36.9800	36.9700	0.1900	249,820	37.3000	36.7800	36.7900	40.9300	31.3300	40,142,000	31.99	$1.48b	5.54%	$0.510000		
finance-abc7-com	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
financial-content	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
finapps-forbes-com	pch	0.5%	$36.98	36.97	0.19	249,820	37.30	36.78	36.79	40.93	31.33	40 mil	31.9	1 bil	5.5	2.04	1.16	
finviz	pch	0.52%	36.98			249,820			36.79	40.35	29.98	40.14m	31.72	1.48b		2.04	1.16	
fool	pch	+0.52%	$36.98	$36.97	0.19	249,820	$37.30	$36.78	$36.79	$40.93	$31.33		31.20	$1.48b	6.50%	2.04		
foxbusiness	pch		$36.98		+0.19	251,676			$36.79									
google-finance	pch	(0.52%)	36.98	36.97	+0.19	249,820.00	37.30	36.78		40.93	31.33	40.14m	31.94	1.48b	5.52	0.51	1.16	
howthemarketworks	pch	0.516%	36.98	36.97	0.19	245,209	37.3	36.78	36.79									
hpcwire	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
insidestocks	pch	+0.52%	36.98	36.97	+0.19	249820	37.30	36.78					price earnings ratio: 32.16					
investopedia	pch	+0.52 %	$36.98	36.97	+0.19				36.79									
investorguide	pch	+0.52%	36.98	36.93	+0.19		37.30	36.78		40.93	31.33		31.53	1.484b			1.167	
marketintellisearch	pch	0.52 %	$36.98	$36.93	0.19	240.90k	$37.30	$36.78	$36.79			40.14m	31.72	1.48b	5.54 %		1.16	
marketwatch	pch	+0.52%	$36.98	open: 36.97	+0.19	5,525	$37.30	$36.78	$36.79	$40.93	$32.03			$1.45b	5.52%	0.51		
minyanville	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
msn-money	pch	+0.52%	36.98	36.97	+0.19	249,820	37.30	36.78	36.79	40.93	31.33	40.14 mil	31.88	1.48 bil	5.54%	2.04	1.17	
nasdaq-com	pch	0.52%	$ 36.98	$ 36.97	0.19	249,820	$ 37.30	$ 36.78	$ 36.79	$ 40.93	$ 31.33	40,142,000	31.88	$ 1,484,451,160	5.54 %	$2.040000	$ 1.16	
optimum	pch	+0.52%	36.98 ( 4:30 pm edt)	36.97	+0.19	249,820	37.30	36.78	36.79	40.93	31.33	40.14m	32.2	1.5b	5.52	2.04	1.15	
paidcontent	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
pc-quote	pch	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pch	+0.52%	36.98	36.93		251,676	37.30	36.78	36.79	40.93	31.33		31.53		5.54	2.04	1.167	
predictwallstreet	pch	+0.52%	36.98		+0.19	249,820												
raymond-james	pch	0.52	36.98	36.97	0.19	249,820	37.30	36.78	36.79	40.93	31.33		32.16				1.15	
renewable-energy-world	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
screamingmedia	pch	+0.52%	$	open: 36.97	+0.19	5,525	$37.30	$36.78	$36.79	$40.93	$32.03			$1.45b	5.52%	0.51		
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+0.52%	last trade: 36.98		change: 0.190								p/e ratio: 31.53					
smartmoney	pch	(0.52%)	36.98	$36.97	0.19	249,820	$37.30	$36.78	$36.79	$40.93	$31.33			1,476,800	5.54%	$0.51		
stocknod	pch	+0.5164%	36.98 usd	36.97	+0.1900	249,820	37.30	36.78	36.79	40.93	32.03	40,141,528						
stockpickr	pch	0.52%	$36.98 0.19 | 0.52%	36.97	0.19	249.82k	37.30	36.78	36.79	40.93	31.33							
stocksmart	pch	.0 %	$34.12	32.61	0	31,315	35.3	34.1										
stocktwits	pch	0.49%	36.97		+0.18													
streetinsider-com	pch	0.52%	36.98	$36.97	+0.19	249,820	$37.30	$36.78	$36.79	$40.93	$31.33		32.16				$1.15	
thecramerreport	pch		36.98	36.93	+0.19	249820	37.30	36.78										
thestree	pch	0.52%	$36.98	36.97	0.19	249820	37.3	36.78	36.79	-40.93	31.33	4.0141528e7		1.450714822e9				
tickerspy	pch	0.52%	$36.98	36.97	+0.19	249,820	37.30	36.78	36.79	40.93	31.33		31.7	1.4b	5.54%	$0.51		
tmx-quotemedia	pch	0.52%	36.980	36.970	0.190	251,676	37.300	36.780	36.790	40.930	31.330	40,141,528	31.70	1,484,433,705	5.545	0.510 usd	1.16	
updown	pch	0.52%	$36.98	$36.97	$0.19	244,295	$37.30	$36.78	$36.79	$40.93	$31.33	40.14b	31.40	$1.47b				
wallstreetsurvivor	pch	0.52%	36.98	36.97	0.19	245,209	37.30	36.78		40.93	31.33		31.70	$1b	5.50%	2.04 -	1.00	
yahoo-finance	pch	0.52%	36.98	36.93	0.19	249,820	37.30	36.78	36.79	40.93	31.33		31.69	1.48b	5.60%	2.04	1.17	
ycharts-com	pch	+2.30%	36.97		+0.83					40.93	31.33		31.87	1.48b	5.67%		1.16	
zacks	pch	(0.52%)	36.98		0.19	vol.  249,820	37.30	36.78		40.93	31.33		31.99	1.48 b	5.55	2.04	1.15	
advfn	dal	3.07	9.41	9.19	0.28	12603664	9.41	9.05										
barchart	dal	+3.07%	9.41	9.19	+0.28	12,603,464	9.41	9.05	9.13	14.54	8.91		5.85	$7.86 b			+0.63	
barrons	dal	3.07%	9.41	9.19	+0.28	12.598m	9.41	9.05				843.00 million		$7.77 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	3.067%	9.410	9.190	0.280	12,603,464	9.410	9.050		14.54	8.91	845.330mil	6.032	7,954.553mil			1.560	
boston-com	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
bostonmerchant	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
business-insider	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
chron	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
cio-com	dal	+3.07%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651	15.18	8b				
cnn-money	dal	+3.07%	9.41	9.19	+0.28	12,602,464	9.41	9.05	9.13				15.2	$8.0b				
easystockalterts	dal	3.05%	9.41	9.19	+0.28	12603464	9.41	9.05	9.13	14.54	8.91		15.18				0.62	
eresearch-fidelity-com	dal	3.07%	9.4100	9.1900	0.2800	12,603,464	9.4100	9.0500	9.1300	14.5400	8.9100	845,839,000	14.73	$7.72b				
finance-abc7-com	dal	+3.067%	9.410 usd	9.190	+0.2800	12,602,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	+3.067%	9.410 usd	9.190	+0.2800	12,602,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
financial-content	dal	+3.067%	9.410 usd	9.190	+0.2800	12,602,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
finapps-forbes-com	dal	3.1%	$9.41	9.19	0.28	12,602,464	9.41	9.05	9.13	14.54	8.91	846 mil	15.2	8 bil	0.0	0.00	0.62	
finviz	dal	3.07%	9.41			12,602,464			9.13	14.54	8.91	845.33m		7.95b			-32.01	
fool	dal	+3.07%	$9.41	$9.19	0.28	12,601,464	$9.41	$9.05	$9.13	$14.54	$8.91		14.70	$7.95b				
foxbusiness	dal		$9.41		+0.28	12,605,789			$9.13									
google-finance	dal	(3.07%)	9.41	9.19	+0.28	12.60m	9.41	9.05		14.54	8.91	845.84m	14.98	7.96b			0.63	
howthemarketworks	dal	3.067%	9.41	9.19	0.28	12,598,394	9.41	9.05	9.13									
hpcwire	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
insidestocks	dal	+3.07%	9.41	9.19	+0.28	12601399	9.41	9.05					price earnings ratio: 6.03					
investopedia	dal	+3.07 %	$9.41	9.19	+0.28				9.13									
investorguide	dal	+3.07%	9.41	9.19	+0.28		9.41	9.05		14.54	8.91		14.58	7.955b			0.626	
marketintellisearch	dal	3.07 %	$9.41	$9.19	0.28	12497.10k	$9.41	$9.05	$9.13			845.33m	0.00	7.72b	0.0 %		-32.01	
marketwatch	dal	+3.07%	$9.42	open: 9.19	+0.28	39,847	$9.41	$9.05	$9.13	$14.54	$8.91		14.83	$7.77b			0.63	
minyanville	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
msn-money	dal	+3.07%	9.41	9.19	+0.28	12.6 mil	9.41	9.05	9.13	14.54	8.91	845.84 mil	14.94	7.72 bil			0.63	
nasdaq-com	dal	3.07%	$ 9.41		0.28	12,603,464	$ 9.41	$ 9.05	$ 9.13	$ 14.54	$ 8.91	845,839,000	14.94	$ 7,959,344,990			$ 0.63	
optimum	dal	+3.07%	9.41 ( 4:15 pm edt)	9.19	+0.28	12,602,464	9.41	9.05	9.13	14.54	8.91	845.84m	15.2	8.0b			0.62	
paidcontent	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
pc-quote	dal	3.07%	9.41	9.19	0.28	12,603,464	9.41	9.05	9.13	14.54	8.91	820,670,595	14.49206	7,722,510,000				
personal-wealth-biz	dal	+3.07%	9.41	9.19		12,605,789	9.41	9.05	9.13	14.54	8.91		14.58			0.00	0.626	
predictwallstreet	dal	+0.44%	9.16		+0.04	7,350,306												
raymond-james	dal	3.07	9.41	9.19	0.28	12,603,464	9.41	9.05	9.13	14.54	8.91		14.94				0.63	
renewable-energy-world	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
screamingmedia	dal	+3.07%	$	open: 9.19	+0.28	39,347	$9.41	$9.05	$9.13	$14.54	$8.91		14.83	$7.77b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	+3.07%	last trade: 9.41		change: 0.280								p/e ratio: 14.58					
smartmoney	dal	(3.07%)	9.41	$9.19	0.28	12,603,464	$9.41	$9.05	$9.13	$14.54	$8.91			7,722,500	0.00%	$0.00		
stocknod	dal	+3.067%	9.410 usd	9.190	+0.2800	12,603,464	9.410	9.050	9.130	14.54	8.910	845,838,651						
stockpickr	dal	3.07%	$9.41 0.28 | 3.07%	9.19	0.28	12.60m	9.41	9.05	9.13	14.54	8.91							
stocksmart	dal	.0 %	$9.68	12.45	0	1,114,396	10.175	9.58										
stocktwits	dal	3.07%	9.41		+0.28													
streetinsider-com	dal	3.07%	9.41	$9.19	+0.28	12,603,464	$9.41	$9.05	$9.13	$14.54	$8.91		15.18				$0.62	
thecramerreport	dal		9.41	9.19	+0.28	12603464	9.41	9.05										
thestree	dal	3.07%	$9.41	9.19	0.28	12601464	9.41	9.05	9.13	-14.54	8.91	8.45329792e8		7.714048497e9				
tickerspy	dal	3.07%	$9.41	9.19	+0.28	12,603,464	9.41	9.05	9.13	14.54	8.91		14.5	7.7b	0.00%	$0.00		
tmx-quotemedia	dal	3.07%	9.410	9.190	0.280	12,605,789	9.410	9.050	9.130	14.540	8.910	845,329,792	14.70	7,954,553,343			0.62	
updown	dal	3.07%	$9.41	$9.19	$0.28	12,563,994	$9.41	$9.05	$9.13	$14.54	$8.91	845.33b	14.36	$7.71b				
wallstreetsurvivor	dal	3.07%	9.41	9.19	0.28	12,598,394	9.41	9.05		14.54	8.91		14.70	$8b			0.70	
yahoo-finance	dal	3.07%	9.41	9.19	0.28	12,603,464	9.41	9.05	9.13	14.54	8.91		15.03	7.95b			0.63	
ycharts-com	dal	+3.07%	9.41		+0.28					14.54	8.91		14.94	7.86b	0.00%		0.63	
zacks	dal	(3.07%)	9.41		0.28	vol.  12,603,464	9.41	9.05		14.54	8.91		5.85	7.72 b	0.00	0.00	1.56	
advfn	csco	2.19	15.9	15.64	0.34	69595051	15.99	15.61										
barchart	csco	+2.19%	15.90	15.64	+0.34	70,584,538	15.99	15.61	15.56	25.89	14.77		10.96	$87.90 b	1.53%	$0.24	+1.27	
barrons	csco	2.19%	15.90	15.64	+0.34	69.553m	15.99	15.61				5.85 billion		$86.19 billion	1.51%	$0.06		
bloomberg	csco	2.185%	15.900	15.640	0.340	69,598,751	15.990	15.610		26.00	14.78	5,500.185mil	11.955	87,452.940mil	0.752	0.060 regular cash	1.330	
boston-com	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
bostonmerchant	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
business-insider	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
chron	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
cio-com	csco	+2.19%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916	12.42	87b	1.5	0.24		
cnn-money	csco	+2.19%	15.90	15.64	+0.34	69,595,051	15.99	15.61	15.56				12.4	$87.5b	1.51%			
easystockalterts	csco	2.17%	15.90	15.64	+0.34	69589951	15.99	15.61	15.56	26.00	14.78		12.42				1.28	
eresearch-fidelity-com	csco	2.19%	15.9000	15.6400	0.3400	69,595,051	15.9900	15.6100	15.5600	26.0000	14.7800	5,500,185,000	12.25	$85.58b	1.54%	$0.060000		
finance-abc7-com	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
financial-content	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	2.2%	$15.90	15.64	0.34	69,595,051	15.99	15.61	15.56	26.00	14.78	5.5 bil	12.5	87 bil	1.5	0.24	1.27	
finviz	csco	2.19%	15.90			69,556,968			15.56	25.81	14.72	5.50b	12.25	85.58b		0.24	1.27	
fool	csco	+2.44%	$15.94	$15.64	0.38	62,500,856	$15.99	$15.61	$15.56	$26.00	$14.78		12.20	$87.67b		0.24		
foxbusiness	csco		$15.90		+0.34	69,760,084			$15.56									
google-finance	csco	(2.19%)	15.90	15.64	+0.34	69.60m	15.99	15.61		26.00	14.78	5.50b	12.49	87.45b	1.51	0.06	1.27	
howthemarketworks	csco	2.185%	15.9	15.64	0.34	69,588,367	15.99	15.61	15.56									
hpcwire	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
insidestocks	csco	+2.19%	15.90	15.64	+0.34	68024250	15.99	15.61					price earnings ratio: 9.70					
investopedia	csco	+2.70 %	$15.98	15.64	+0.42				15.56									
investorguide	csco	+2.19%	15.90	15.61	+0.34		15.99	15.61		26.00	14.78		12.15	87.453b			1.281	
marketintellisearch	csco	2.25 %	$15.91	$15.61	0.35	69064.60k	$15.99	$15.61	$15.56			5500.19m	12.25	85.58b	1.54 %		1.27	
marketwatch	csco	+2.19%	$15.92	open: 15.64	+0.34	241,778	$15.99	$15.61	$15.56	$26.00	$14.78		12.24	$86.19b	1.51%	0.06	1.30	
minyanville	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
msn-money	csco	+2.19%	15.90	15.64	+0.34	69.6 mil	15.99	15.61	15.56	26.00	14.78	5.50 bil	12.42	85.58 bil	1.54%	0.24	1.27	
nasdaq-com	csco	2.19%	$ 15.90	$ 15.61	0.34	69,598,051	$ 15.99	$ 15.61	$ 15.56	$ 26	$ 14.78	5,500,185,000	12.52	$ 87,452,941,500			$ 1.27	
optimum	csco	+2.73%	15.98 ( 3:55 pm edt)	15.64	+0.42	60,903,656	15.99	15.61	15.56	26.00	14.78	5.50b	12.5	87.9b	1.50	0.24	1.28	
paidcontent	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
pc-quote	csco	2.19%	15.9	15.64	0.34	69,812,092	15.99	15.61	15.56	26.00	14.78	5,382,570,755	12.15625	85,582,875,000		0.06		
personal-wealth-biz	csco	+2.19%	15.90	15.61		69,758,352	15.99	15.61	15.56	26.00	14.78		12.15		0.77	0.12	1.281	
predictwallstreet	csco	-0.77%	15.55		-0.12	38,104,627												
raymond-james	csco	2.19	15.90	15.64	0.34	72,006,607	15.99	15.61	15.56	26.00	14.78		12.33				1.29	
renewable-energy-world	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
screamingmedia	csco	+2.19%	$	open: 15.64	+0.34	243,442	$15.99	$15.61	$15.56	$26.00	$14.78		12.24	$86.19b	1.51%	0.06	1.30	
scroli	csco	2.19%	csco 15.90	15.64	0.34	58,199,436	15.99	15.61	15.56	26.00	14.78		12.49				1.27	
simple-stock-quotes	csco	+2.19%	last trade: 15.90		change: 0.340								p/e ratio: 12.15					
smartmoney	csco	(2.19%)	15.90	$15.64	0.34	69,595,051	$15.99	$15.61	$15.56	$26.00	$14.78			85,582,900	1.54%	$0.06		
stocknod	csco	+2.185%	15.90 usd	15.64	+0.3400	69,589,951	15.99	15.61	15.56	26.00	14.78	5,500,184,916						
stockpickr	csco	2.19%	$15.90 0.34 | 2.19%	15.64	0.34	69.56m	15.99	15.61	15.56	26.00	14.78							
stocksmart	csco	.0 %	$16.365	20.23	0	6,021,869	16.77	16.36										
stocktwits	csco	2.38%	15.93		+0.37													
streetinsider-com	csco	2.19%	15.90	$15.64	+0.34	69,589,951	$15.99	$15.61	$15.56	$26.00	$14.78		12.42				$1.28	
thecramerreport	csco		15.82	15.61	+0.26	25284400	15.84	15.61										
thestree	csco	2.19%	$15.9	15.64	0.34	69556809	15.99	15.61	15.56	-26.0	14.78	5.500184916e9		8.6187897634e10				
tickerspy	csco	2.19%	$15.90	15.64	+0.34	69,595,051	15.99	15.61	15.56	26.00	14.78		12.2	85.5b	1.54%	$0.06		
tmx-quotemedia	csco	2.19%	15.900	15.640	0.340	69,760,735	15.990	15.610	15.560	26.000	14.780	5,500,184,916	12.20	87,452,940,164	1.542	0.060 usd	1.28	
updown	csco	2.19%	$15.90	$15.61	$0.34	69,553,209	$15.99	$15.61	$15.56	$26.00	$14.78	5500.18b	12.07	$85.58b				
wallstreetsurvivor	csco	2.19%	15.90	15.64	0.34	69,588,367	15.99	15.61		24.87	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	2.19%	15.90	15.61	0.34	69,702,096	15.99	15.61	15.56	26.00	14.78		12.41	87.45b	1.50%	0.24	1.28	
ycharts-com	csco	+2.38%	15.93		+0.37					26.00	14.78		12.45	88.06b	1.47%		1.28	
zacks	csco	(2.19%)	15.90		0.34	vol.  69,595,051	15.99	15.61		26.00	14.78		10.88	85.58 b	1.54	0.24	1.43	
advfn	mako	0.18	33.32	33.6	0.06	972472	34.3	33.22										
barchart	mako	+0.18%	33.32	33.60	+0.06	972,472	34.30	33.22	33.26	35.90	9.28		0.00	$1.36 b			-1.06	
barrons	mako	0.18%	33.32	33.60	+0.06	970,993	34.30	33.22				34.35 million		$1.30 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	0.180%	33.320	33.600	0.060	972,472	34.300	33.220		35.90	9.28	40.959mil		1,364.769mil			-1.050	
boston-com	mako	+0.1804%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448						
bostonmerchant	mako	+0.1804%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448						
business-insider	mako	+0.1804%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448						
chron	mako	+0.1804%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448						
cio-com	mako	+0.18%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448		1b				
easystockalterts	mako	0.18%	33.32	33.60	+0.06	970993	34.30	33.22	33.26	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	0.18%	33.3200	33.6000	0.0600	970,993	34.3000	33.2200	33.2600	35.9000	9.2800	40,959,000	nm	$1.36b				
finance-abc7-com	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
finance-abc7chicago-com	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
financial-content	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
finapps-forbes-com	mako	0.2%	$33.32	33.60	0.06	970,993	34.30	33.22	33.26	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	0.18%	33.32			970,993			33.26	35.90	9.28	40.96m		1.36b			-1.06	
fool	mako	+0.18%	$33.32	$33.60	0.06	970,993	$34.30	$33.22	$33.26	$35.90	$9.28		0.00	$1.36b				
foxbusiness	mako		$33.32		+0.06	972,472			$33.26									
google-finance	mako	(0.18%)	33.32	33.60	+0.06	970,993.00	34.30	33.22		35.90	9.28	40.96m		1.36b			-1.06	
howthemarketworks	mako	0.18%	33.32	33.6	0.06	968,078	34.3	33.22	33.26									
hpcwire	mako	+0.1804%	33.32 usd	33.60	+0.0600	972,472	34.30	33.22	33.26	34.00	9.280	40,959,448						
insidestocks	mako	+0.18%	33.32	33.60	+0.06	972472	34.30	33.22										
investopedia	mako	+0.18 %	$33.32	33.60	+0.06				33.26									
investorguide	mako	+0.18%	33.32	33.53	+0.06		34.30	33.22		35.90	9.28			1.365b			-1.061	
marketintellisearch	mako	0.18 %	$33.32	$33.53	0.06	958.90k	$34.30	$33.22	$33.26			40.96m	0.00	1.36b	0.0 %		-1.06	
marketwatch	mako	+0.18%	$33.32	open: 33.60	+0.06	6,594	$34.30	$33.22	$33.26	$35.90	$9.28			$1.30b				
minyanville	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
msn-money	mako	+0.18%	33.32	33.60	+0.06	970,993	34.30	33.22	33.26	35.90	9.28	40.96 mil	-31.43	1.36 bil			-1.06	
nasdaq-com	mako	0.18%	$ 33.32	$ 33.60	0.06	970,993	$ 34.30	$ 33.22	$ 33.26	$ 35.90	$ 9.28	40,959,000		$ 1,364,753,880			$ -1.06	
optimum	mako	+0.18%	33.32 ( 4:30 pm edt)	33.60	+0.06	970,993	34.30	33.22	33.26	35.90	9.28	40.96m		1.4b			-1.06	
paidcontent	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
pc-quote	mako	0.18%	33.32	33.6	0.06	970,993	34.3	33.22	33.26	35.90	9.28	40,885,243	-31.37736	1,362,296,000				
personal-wealth-biz	mako	+0.18%	33.32	33.53		972,472	34.30	33.22	33.26	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+0.18%	33.32		+0.06	970,993												
raymond-james	mako	0.18	33.32	33.60	0.06	970,993	34.30	33.22	33.26	35.90	9.28						-1.06	
renewable-energy-world	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
screamingmedia	mako	+0.18%	$	open: 33.60	+0.06	5,115	$34.30	$33.22	$33.26	$35.90	$9.28			$1.30b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+0.18%	last trade: 33.32		change: 0.060													
smartmoney	mako	(0.18%)	33.32	$33.60	0.06	970,993	$34.30	$33.22	$33.26	$35.90	$9.28			1,362,300	0.00%	$0.00		
stocknod	mako	+0.1804%	33.32 usd	33.60	+0.0600	970,993	34.30	33.22	33.26	34.00	9.280	40,959,448						
stockpickr	mako	0.18%	$33.32 0.06 | 0.18%	33.60	0.06	970.99k	34.30	33.22	33.26	35.90	9.28							
stocksmart	mako	.0 %	$32.51	15.54	0	43,143	33.38	32.42										
stocktwits	mako	0.09%	33.29		+0.03													
streetinsider-com	mako	0.18%	33.32	$33.60	+0.06	970,993	$34.30	$33.22	$33.26	$35.90	$9.28						$-1.06	
thecramerreport	mako		33.92	33.53	+0.66	622203	34.30	33.43										
thestree	mako	0.18%	$33.32	33.6	0.06	970993	34.3	33.22	33.26	-35.9	9.28	4.0959448e7		1.301281663e9				
tickerspy	mako	0.18%	$33.32	33.60	+0.06	970,993	34.30	33.22	33.26	35.90	9.28		-31.4	1.3b	0.00%	$0.00		
tmx-quotemedia	mako	0.18%	33.320	33.600	0.060	972,472	34.300	33.220	33.260	35.900	9.280	40,959,448		1,364,768,807			-1.06	
updown	mako	0.18%	$33.32	$33.60	$0.06	965,678	$34.30	$33.22	$33.26	$35.90	$9.28	40.95b		$1.36b				
wallstreetsurvivor	mako	0.18%	33.32	33.60	0.06	968,078	34.30	33.22		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	0.18%	33.32	33.53	0.06	970,993	34.30	33.22	33.26	35.90	9.28			1.36b			-1.06	
ycharts-com	mako	+0.09%	33.29		+0.03					35.90	9.28			1.36b	0.00%		-1.06	
zacks	mako	(0.18%)	33.32		0.06	vol.  970,993	34.30	33.22		35.90	9.28			1.36 b	0.00	0.00	-1.06	
advfn	zoll	0.98	58.48	57.85	0.57	168388	58.72	57.21										
barchart	zoll	+0.98%	58.48	57.85	+0.57	174,363	58.72	57.21	57.91	61.51	23.07		55.77	$1.27 b			+1.04	
barrons	zoll	0.98%	58.48	57.85	+0.57	167,375	58.72	57.21				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	0.984%	58.480	57.850	0.570	168,388	58.720	57.210		61.51	23.07	21.914mil	56.231	1,281.545mil			1.040	
boston-com	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
bostonmerchant	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
business-insider	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
chron	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
cio-com	zoll	+0.98%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249	56.23	1b				
cnn-money	zoll	+0.98%	58.48	57.85	+0.57	167,375	58.72	57.21	57.91				56.2	$1.3b				
easystockalterts	zoll	0.99%	58.48	57.85	+0.57	168388	58.72	57.21	57.91	61.51	23.07		56.23				1.04	
eresearch-fidelity-com	zoll	0.98%	58.4800	57.8500	0.5700	168,388	58.7200	57.2100	57.9100	61.5100	23.0700	21,914,000	55.68	$1.27b				
finance-abc7-com	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
financial-content	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	1.0%	$58.48	57.85	0.57	167,375	58.72	57.21	57.91	61.51	23.07	22 mil	56.2	1 bil	0.0	0.00	1.04	
finviz	zoll	0.98%	58.48			167,375			57.91	61.51	23.07	21.91m	56.23	1.28b			1.04	
fool	zoll	+0.98%	$58.48	$57.85	0.57	167,375	$58.72	$57.21	$57.91	$61.51	$23.07		55.80	$1.28b				
foxbusiness	zoll		$58.48		+0.57	168,388			$57.91									
google-finance	zoll	(0.98%)	58.48	57.85	+0.57	167,375.00	58.72	57.21		61.51	23.07	21.91m	56.31	1.28b			1.04	
howthemarketworks	zoll	0.984%	58.48	57.85	0.57	164,853	58.72	57.21	57.91									
hpcwire	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
insidestocks	zoll	+0.98%	58.48	57.85	+0.57	167300	58.72	57.21					price earnings ratio: 56.23					
investopedia	zoll	+0.98 %	$58.48	57.85	+0.57				57.91									
investorguide	zoll	+0.98%	58.48	57.85	+0.57		58.72	57.21		60.64	23.07		55.84	1.282b			1.037	
marketintellisearch	zoll	0.98 %	$58.48	$57.85	0.57	161.30k	$58.72	$57.21	$57.91			21.91m	55.68	1.27b	0.0 %		1.04	
marketwatch	zoll	+0.98%	$58.48	open: 57.85	+0.57	5,181	$58.72	$57.21	$57.91	$61.51	$23.07		79.96	$1.27b			0.73	
minyanville	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
msn-money	zoll	+0.98%	58.48	57.85	+0.57	167,375	58.72	57.21	57.91	61.51	23.07	21.91 mil	56.23	1.27 bil			1.04	
nasdaq-com	zoll	0.98%	$ 58.48	$ 57.85	0.57	167,375	$ 58.72	$ 57.21	$ 57.91	$ 61.51	$ 23.07	21,914,000	56.23	$ 1,281,530,720			$ 1.04	
optimum	zoll	+0.98%	58.48 ( 4:30 pm edt)	57.85	+0.57	167,375	58.72	57.21	57.91	61.51	23.07	21.91m	56.2	1.3b			1.04	
paidcontent	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
pc-quote	zoll	0.98%	58.48	57.85	0.57	167,375	58.72	57.21	57.91	61.51	23.07	21,700,405	55.68269	1,269,040,000				
personal-wealth-biz	zoll	+0.98%	58.48	57.85		168,388	58.72	57.21	57.91	60.64	23.07		55.84			0.00	1.037	
predictwallstreet	zoll	+0.98%	58.48		+0.57	167,375												
raymond-james	zoll	0.98	58.48	57.85	0.57	167,375	58.72	57.21	57.91	61.51	23.07		54.65				1.07	
renewable-energy-world	zoll	+0.9843%	58.48 usd	57.85	+0.5700	167,375	58.72	57.21	57.91	60.64	23.07	21,914,249						
screamingmedia	zoll	+0.98%	$	open: 57.85	+0.57	4,168	$58.72	$57.21	$57.91	$61.51	$23.07		79.96	$1.27b			0.73	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+0.98%	last trade: 58.48		change: 0.570								p/e ratio: 55.84					
smartmoney	zoll	(0.98%)	58.48	$57.85	0.57	168,388	$58.72	$57.21	$57.91	$61.51	$23.07			1,271,000	0.00%	$0.00		
stocknod	zoll	+0.9843%	58.48 usd	57.85	+0.5700	168,388	58.72	57.21	57.91	60.64	23.07	21,914,249						
stockpickr	zoll	0.98%	$58.48 0.57 | 0.98%	57.85	0.57	167.38k	58.72	57.21	57.91	61.51	23.07							
stocksmart	zoll	.0 %	$58.62	38.05	0	21,442	60.25	58.32										
stocktwits	zoll	1.07%	58.53		+0.62													
streetinsider-com	zoll	0.98%	58.48	$57.85	+0.57	167,375	$58.72	$57.21	$57.91	$61.51	$23.07		56.23				$1.04	
thecramerreport	zoll		58.48	57.85	+0.57	167375	58.72	57.21										
thestree	zoll	0.98%	$58.48	57.85	0.57	167375	58.72	57.21	57.91	-61.51	23.07	2.1914249e7		1.271026442e9				
tickerspy	zoll	0.98%	$58.48	57.85	+0.57	167,375	58.72	57.21	57.91	61.51	23.07		55.7	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	0.98%	58.480	57.850	0.570	168,388	58.720	57.210	57.910	61.510	23.070	21,914,249	55.70	1,281,545,282			1.04	
updown	zoll	0.98%	$58.48	$57.85	$0.57	163,081	$58.72	$57.21	$57.91	$61.51	$23.07	21.91b	54.60	$1.26b				
wallstreetsurvivor	zoll	0.98%	58.48	57.85	0.57	164,853	58.72	57.21		61.51	24.60		55.70	$1b			0.87	
yahoo-finance	zoll	0.98%	58.48	57.85	0.57	167,375	58.72	57.21	57.91	61.51	23.07		56.39	1.28b			1.04	
ycharts-com	zoll	+1.07%	58.53		+0.62					61.51	23.07		56.28	1.27b	0.00%		1.04	
zacks	zoll	(0.98%)	58.48		0.57	vol.  167,375	58.72	57.21		61.51	23.07		55.68	1.27 b	0.00	0.00	1.04	
advfn	bsrr	1.35	11.25	11.12	0.15	28609	11.35	10.962										
barchart	bsrr	+1.35%	11.25	11.06	+0.15	28,964	11.35	10.96	11.10	12.89	9.95		20.75	$157.28 m	2.18%	$0.24	+0.53	
barrons	bsrr	1.35%	11.25	11.12	+0.15	28,609	11.35	10.962				12.19 million		$154.04 million	2.13%	$0.06		
bloomberg	bsrr	1.351%	11.250	11.120	0.150	28,609	11.350	10.962		13.10	10.06	14.004mil	21.226	157.542mil	2.133	0.060 regular cash	0.530	
boston-com	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
business-insider	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
chron	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
cio-com	bsrr	+1.35%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761	21.63	158m	2.1	0.24		
cnn-money	bsrr	+1.35%	11.25	11.12	+0.15	28,059	11.35	10.96	11.10				18.8	$157.5m	2.13%			
easystockalterts	bsrr	1.35%	11.25	11.12	+0.15	28609	11.35	10.96	11.10	13.10	10.06		21.63				0.52	
eresearch-fidelity-com	bsrr	1.35%	11.2500	11.1200	0.1500	28,609	11.3500	10.9620	11.1000	13.1000	10.0600	14,004,000	20.94	$155.44m	2.16%	$0.060000		
finance-abc7-com	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
financial-content	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	1.4%	$11.25	11.12	0.15	28,059	11.35	10.96	11.10	13.10	10.06	14 mil	21.2	158 mil	2.1	0.24	0.53	
finviz	bsrr	1.35%	11.25			28,059			11.10	12.96	10.00	14.00m	21.63	157.50m		0.24	0.52	
fool	bsrr	+1.35%	$11.25	$11.12	0.15	28,059	$11.35	$10.96	$11.10	$13.10	$10.06		21.20	$157.54m	2.30%	0.24		
foxbusiness	bsrr		$11.25		+0.15	28,609			$11.10									
google-finance	bsrr	(1.35%)	11.25	11.12	+0.15	28,059.00	11.35	10.96		13.10	10.06	14.00m	21.71	157.54m	2.13	0.06	0.52	
howthemarketworks	bsrr	1.351%	11.25	11.12	0.15	27,035	11.35	10.962	11.1									
hpcwire	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
insidestocks	bsrr	+1.35%	11.25	11.06	+0.15	28600	11.35	10.96										
investopedia	bsrr	+1.35 %	$11.25	11.12	+0.15				11.10									
investorguide	bsrr	+1.35%	11.25	11.12	+0.15		11.35	10.962		13.10	10.06		21.76	157.5m			0.51	
marketintellisearch	bsrr	1.35 %	$11.25	$11.12	0.15	27.80k	$11.35	$10.96	$11.10			14.00m	21.35	0.16b	2.16 %		0.52	
marketwatch	bsrr	+1.35%	$11.25	open: 11.12	+0.15	1,574	$11.35	$10.96	$11.10	$13.10	$10.06		24.14	$154.04m	2.13%	0.06	0.47	
minyanville	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
msn-money	bsrr	+1.35%	11.25	11.12	+0.15	28,059	11.35	10.96	11.10	13.10	10.06	14.00 mil	22.06	155.44 mil	2.16%	0.24	0.52	
nasdaq-com	bsrr	1.35%	$ 11.25	$ 11.12	0.15	28,609	$ 11.35	$ 10.962	$ 11.10	$ 13.10	$ 10.06	14,004,000	21.23	$ 157,545,000	2.16 %	$0.240000	$ 0.53	
optimum	bsrr	+1.35%	11.25 ( 4:30 pm edt)	11.12	+0.15	28,059	11.35	10.96	11.10	13.10	10.06	14.00m	21.6	157.5m	2.13	0.24	0.52	
paidcontent	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
pc-quote	bsrr	1.35%	11.25	11.12	0.15	28,609	11.35	10.962	11.1	13.10	10.06	13,817,280	21.76471	155,444,000		0.06		
personal-wealth-biz	bsrr	+1.35%	11.25	11.12		28,609	11.35	10.962	11.10	13.10	10.06		21.76		1.62	0.18	0.51	
predictwallstreet	bsrr	+1.35%	11.20		+0.15	28,059												
raymond-james	bsrr	1.35	11.25	11.12	0.15	28,059	11.35	10.96	11.10	13.10	10.06		21.23				0.53	
renewable-energy-world	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,059	11.35	10.96	11.10	13.10	10.06	14,003,761						
screamingmedia	bsrr	+1.35%	$	open: 11.12	+0.15	1,574	$11.35	$10.96	$11.10	$13.10	$10.06		24.14	$154.04m	2.13%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+1.35%	last trade: 11.25		change: 0.150								p/e ratio: 21.76					
smartmoney	bsrr	(1.35%)	11.25	$11.12	0.15	28,609	$11.35	$10.96	$11.10	$13.10	$10.06			155,400	2.16%	$0.06		
stocknod	bsrr	+1.351%	11.25 usd	11.12	+0.1500	28,609	11.35	10.96	11.10	13.10	10.06	14,003,761						
stockpickr	bsrr	1.35%	$11.25 0.15 | 1.35%	11.12	0.15	28.06k	11.35	10.96	11.10	13.10	10.06							
stocksmart	bsrr	.0 %	$10.86	10.57	0	1,800	10.99	10.82										
stocktwits	bsrr	0.00%	11.10		0.00													
streetinsider-com	bsrr	1.35%	11.25	$11.12	+0.15	28,609	$11.35	$10.96	$11.10	$13.10	$10.06		21.63				$0.52	
thecramerreport	bsrr		11.25	11.12	+0.15	28609	11.35	10.962										
thestree	bsrr	1.35%	$11.25	11.12	0.15	28059	11.35	10.96	11.1	-13.1	10.06	1.4003761e7		1.54041371e8				
tickerspy	bsrr	1.35%	$11.25	11.12	+0.15	28,609	11.35	10.96	11.10	13.10	10.06		21.8	155.2m	2.16%	$0.06		
tmx-quotemedia	bsrr	1.35%	11.250	11.120	0.150	28,609	11.350	10.962	11.100	13.100	10.060	14,003,761	21.30	157,542,311	2.133	0.060 usd	0.52	
updown	bsrr	1.35%	$11.25	$11.12	$0.15	27,035	$11.35	$10.96	$11.10	$13.10	$10.06	14.00b	21.51	$155m				
wallstreetsurvivor	bsrr	1.35%	11.25	11.12	0.15	27,035	11.35	10.96		13.10	10.06		21.30	$155m	2.20%	0.24 -	0.60	
yahoo-finance	bsrr	1.35%	11.25	11.12	0.15	28,609	11.35	10.96	11.10	13.10	10.06		22.06	157.53m	2.20%	0.24	0.51	
ycharts-com	bsrr	+0.00%	11.10		+0.00					13.10	10.06		21.76	155.18m	2.20%		0.51	
zacks	bsrr	(1.35%)	11.25		0.15	vol.  28,059	11.35	10.96		13.10	10.06		20.94	155.44 m	2.16	0.24	.53	
advfn	pby	1.08	11.27	11.24	0.12	610720	11.51	11.2001										
barchart	pby	+0.81%	11.27	11.24	+0.09	549,581	11.51	11.20	11.18	15.88	8.36		19.74	$593.14 m	1.07%	$0.12	+0.70	
barrons	pby	1.08%	11.27	11.24	+0.12	605,914	11.51	11.20				53.16 million		$592.58 million	1.06%	$0.03		
bloomberg	pby	1.076%	11.270	11.240	0.120	610,720	11.510	11.200		15.96	7.88	52.674mil	20.870	593.634mil	1.323	0.030 regular cash	0.540	
boston-com	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
bostonmerchant	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
business-insider	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
chron	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
cio-com	pby	+0.81%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823	16.10	594m	1.1	0.12		
cnn-money	pby	+1.08%today&rsquo;s change	11.27data as of 4:01pm et	11.21	+0.12	605,617	11.51	11.20	11.15				16.1	$593.6m	1.06%			
easystockalterts	pby	0.80%	11.27	11.24	+0.09	610720	11.51	11.20	11.18	15.96	7.86		16.10				0.70	
eresearch-fidelity-com	pby	1.08%	11.2700	11.2400	0.1200	610,720	11.5100	11.2001	11.1500	15.9600	7.8803	52,674,000	15.97	$588.90m	1.07%	$0.030000		
finance-abc7-com	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
finance-abc7chicago-com	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
financial-content	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
finapps-forbes-com	pby	1.1%	$11.27	11.24	0.12	610,720	11.51	11.20	11.15	15.96	7.88	53 mil	16.1	594 mil	1.1	0.12	0.70	
finviz	pby	0.81%	11.27			610,720			11.18	15.93	7.80	52.67m	15.97	588.85m		0.12	0.70	
fool	pby	+1.08%	$11.27	$11.24	0.12	610,720	$11.51	$11.20	$11.15	$15.96	$7.88		16.10	$593.63m	1.40%	0.12		
foxbusiness	pby		$11.27		+0.09	613,154			$11.18									
google-finance	pby	(1.08%)	11.27	11.24	+0.12	610,720.00	11.51	11.20		15.96	7.88	52.67m	16.07	593.63m	1.06	0.03	0.70	
howthemarketworks	pby	0.805%	11.27	11.24	0.09	605,914	11.51	11.2001	11.18									
hpcwire	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
insidestocks	pby	+1.05%	11.27	11.24	+0.12	541178	11.51	11.20					price earnings ratio: 16.57					
investopedia	pby	+0.81 %	$11.27	11.24	+0.09				11.18									
investorguide	pby	+1.08%	11.27	11.24	+0.12		11.51	11.2001		15.96	7.88		16.07	593.6m			0.694	
marketintellisearch	pby	1.08 %	$11.27	$11.24	0.12	576.80k	$11.51	$11.20	$11.15			52.67m	15.97	0.59b	1.07 %		0.70	
marketwatch	pby	+1.08%	$11.27	open: 11.24	+0.12	5,103	$11.51	$11.20	$11.15	$15.96	$8.44			$592.58m	1.06%	0.03		
minyanville	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
msn-money	pby	+1.08%	11.27	11.24	+0.12	610,720	11.51	11.20	11.15	15.96	7.88	52.67 mil	15.87	588.89 mil	1.07%	0.12	0.70	
nasdaq-com	pby	0.81%	$ 11.27		0.09	610,720	$ 11.51	$ 11.2001	$ 11.18	$ 15.96	$ 7.8803	52,653,000	16.1	$ 593,399,310	1.07 %	$0.120000	$ 0.70	
optimum	pby	+0.81%	11.27 ( 4:15 pm edt)	11.24	+0.09	610,720	11.51	11.20	11.18	15.96	7.86	52.67m	16.1	593.6m	1.06	0.12	0.70	
paidcontent	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
pc-quote	pby	1.08%	11.27	11.24	0.12	610,720	11.51	11.2001	11.15	15.96	7.88	52,253,354	15.74648	588,895,000		0.03		
personal-wealth-biz	pby	+1.08%	11.27	11.24		613,154	11.51	11.2001	11.15	15.96	7.88		16.07		1.08	0.12	0.694	
predictwallstreet	pby	+1.08%	11.27		+0.12	610,720												
raymond-james	pby	1.08	11.27	11.24	0.12	610,720	11.51	11.20	11.15	15.96	7.88		15.87				0.71	
renewable-energy-world	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
screamingmedia	pby	+1.08%	$	open: 11.24	+0.12	5,103	$11.51	$11.20	$11.15	$15.96	$8.44			$592.58m	1.06%	0.03		
scroli	pby	%	pby			0												
simple-stock-quotes	pby	+1.08%	last trade: 11.27		change: 0.120								p/e ratio: 16.07					
smartmoney	pby	(1.08%)	11.27	$11.24	0.12	610,720	$11.51	$11.20	$11.15	$15.96	$7.88			588,900	1.07%	$0.03		
stocknod	pby	+0.8050%	11.27 usd	11.24	+0.0900	610,720	11.51	11.20	11.18	15.96	7.860	52,673,823						
stockpickr	pby	0.80%	$11.27 0.09 | 0.80%	11.21	0.09	610.72k	11.51	11.20	11.18	15.96	7.88							
stocksmart	pby	.0 %	$13.78	13.79	0	62,736	14.13	13.72										
stocktwits	pby	0.89%	11.28		+0.10													
streetinsider-com	pby	0.81%	11.27	$11.24	+0.09	610,720	$11.51	$11.20	$11.18	$15.96	$7.86		16.10				$0.70	
thecramerreport	pby		11.27	11.24	+0.12	610720	11.51	11.2001										
thestree	pby	0.8%	$11.27	11.21	0.09	610720	11.51	11.2	11.18	-15.96	7.88	5.2673823e7		5.92580509e8				
tickerspy	pby	1.08%	$11.27	11.24	+0.12	610,720	11.51	11.20	11.15	15.96	7.88		15.7	588.4m	1.07%	$0.03		
tmx-quotemedia	pby	1.08%	11.270	11.240	0.120	613,154	11.510	11.200	11.150	15.960	7.880	52,673,823	16.00	593,633,985	1.073	0.030 usd	0.70	
updown	pby	1.08%	$11.27	$11.24	$0.12	605,617	$11.51	$11.20	$11.15	$15.96	$7.88	52.63b	15.88	$589m				
wallstreetsurvivor	pby	0.81%	11.27	11.24	0.09	605,914	11.51	11.20		15.96	8.82		16.00	$589m	1.10%	0.12 -	0.69	
yahoo-finance	pby	1.08%	11.27	11.24	0.12	610,720	11.51	11.20	11.15	15.96	7.88		16.24	593.62m	1.10%	0.12	0.69	
ycharts-com	pby	+0.89%	11.28		+0.10					15.96	7.86		16.35	593.67m	1.09%		0.69	
zacks	pby	(1.08%)	11.27		0.12	vol.  610,720	11.51	11.20		15.96	7.86		19.61	588.90 m	1.07	0.12	.57	
advfn	dar	1.92	17.0	16.87	0.32	1363054	17.34	16.86										
barchart	dar	+1.92%	17.00	16.87	+0.32	1,363,054	17.34	16.86	16.68	19.62	7.21		18.92	$1.98 b			+0.83	
barrons	dar	1.92%	17.00	16.87	+0.32	1.227m	17.34	16.86				83.24 million		$1.42 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	1.918%	17.000	16.870	0.320	1,363,054	17.340	16.860		19.62	7.03	116.997mil	18.280	1,988.950mil			0.930	
boston-com	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
bostonmerchant	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
business-insider	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
chron	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
cio-com	dar	+1.92%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063	20.48	2b				
cnn-money	dar	+1.92%	17.00	16.87	+0.32	1,357,646	17.34	16.86	16.68				20.5	$2.0b				
easystockalterts	dar	1.90%	17.00	16.87	+0.32	1363054	17.34	16.86	16.68	19.62	7.00		20.48				0.83	
eresearch-fidelity-com	dar	1.92%	17.0000	16.8700	0.3200	1,363,054	17.3400	16.8600	16.6800	19.6190	7.0300	116,997,000	20.10	$1.95b				
finance-abc7-com	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
finance-abc7chicago-com	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
financial-content	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
finapps-forbes-com	dar	1.9%	$17.00	16.87	0.32	1,357,646	17.34	16.86	16.68	19.61	7.03	117 mil	20.5	2 bil	0.0	0.00	0.83	
finviz	dar	1.92%	17.00			1,357,646			16.68	19.62	7.03	117.00m	20.73	1.99b			0.82	
fool	dar	+1.92%	$17.00	$16.87	0.32	1,357,646	$17.34	$16.86	$16.68	$19.62	$7.03		20.70	$1.99b				
foxbusiness	dar		$17.00		+0.32	1,363,054			$16.68									
google-finance	dar	(1.92%)	17.00	16.87	+0.32	1.36m	17.34	16.86		19.62	7.03	117.00m	20.74	1.99b			0.82	
howthemarketworks	dar	1.918%	17	16.87	0.32	1,226,905	17.34	16.86	16.68									
hpcwire	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
insidestocks	dar	+1.92%	17.00	16.87	+0.32	1346705	17.34	16.86					price earnings ratio: 18.28					
investopedia	dar	+1.92 %	$17.00	16.87	+0.32				16.68									
investorguide	dar	+1.92%	17.00	16.87	+0.32		17.34	16.86		19.10	7.03		18.87	1.989b			0.884	
marketintellisearch	dar	1.92 %	$17.00	$16.87	0.32	1191.20k	$17.34	$16.86	$16.68			117.00m	20.34	1.95b	0.0 %		0.82	
marketwatch	dar	+1.92%	$17.00	open: 16.87	+0.32	161,267	$17.34	$16.86	$16.68	$19.62	$7.21		23.39	$1.42b			0.73	
minyanville	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
msn-money	dar	+1.92%	17.00	16.87	+0.32	1.36 mil	17.34	16.86	16.68	19.62	7.03	117.00 mil	20.73	1.95 bil			0.82	
nasdaq-com	dar	1.92%	$ 17		0.32	1,357,646	$ 17.34	$ 16.86	$ 16.68	$ 19.619	$ 7.03	116,997,000	20.48	$ 1,988,949,000			$ 0.83	
optimum	dar	+1.92%	17.00 ( 4:15 pm edt)	16.87	+0.32	1,357,646	17.34	16.86	16.68	19.62	7.00	117.00m	20.5	2.0b			0.83	
paidcontent	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
pc-quote	dar	1.92%	17.0	16.87	0.32	1,363,054	17.34	16.86	16.68	19.62	7.03	114,794,706	20.34146	1,951,510,000				
personal-wealth-biz	dar	+1.92%	17.00	16.87		1,363,054	17.34	16.86	16.68	19.10	7.03		18.87			0.00	0.884	
predictwallstreet	dar	+1.92%	17.00		+0.32	1,357,646												
raymond-james	dar	1.92	17.00	16.87	0.32	1,357,646	17.34	16.86	16.68	19.62	7.03		20.48				0.83	
renewable-energy-world	dar	+1.918%	17.00 usd	16.87	+0.3200	1,357,646	17.34	16.86	16.68	18.91	7.000	116,997,063						
screamingmedia	dar	+1.92%	$	open: 16.87	+0.32	161,267	$17.34	$16.86	$16.68	$19.62	$7.21		23.39	$1.42b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+1.92%	last trade: 17.00		change: 0.320								p/e ratio: 18.87					
smartmoney	dar	(1.92%)	17.00	$16.87	0.32	1,363,054	$17.34	$16.86	$16.68	$19.62	$7.03			1,951,500	0.00%	$0.00		
stocknod	dar	+1.918%	17.00 usd	16.87	+0.3200	1,363,054	17.34	16.86	16.68	18.91	7.000	116,997,063						
stockpickr	dar	1.92%	$17.00 0.32 | 1.92%	16.87	0.32	1.36m	17.34	16.86	16.68	19.62	7.03							
stocksmart	dar	.0 %	$18.86	13.49	0	182,452	19.55	18.72										
stocktwits	dar	1.92%	17.00		+0.32													
streetinsider-com	dar	1.92%	17.00	$16.87	+0.32	1,357,646	$17.34	$16.86	$16.68	$19.62	$7.00		20.48				$0.83	
thecramerreport	dar		17.00	16.87	+0.32	1357646	17.34	16.86										
thestree	dar	1.92%	$17.0	16.87	0.32	1357646	17.34	16.86	16.68	-19.62	7.03	1.16997063e8		2.014689425e9				
tickerspy	dar	1.92%	$17.00	16.87	+0.32	1,357,646	17.34	16.86	16.68	19.62	7.03		20.3	1.9b	0.00%	$0.00		
tmx-quotemedia	dar	1.92%	17.000	16.870	0.320	1,363,054	17.340	16.860	16.680	19.619	7.210	116,997,063	20.10	1,988,950,071			0.83	
updown	dar	1.92%	$17.00	$16.87	$0.32	1,201,287	$17.34	$16.86	$16.68	$19.62	$7.03	116.99b	18.80	$1.95b				
wallstreetsurvivor	dar	1.92%	17.00	16.87	0.32	1,226,905	17.34	16.86		19.62	7.21		20.10	$2b			0.53	
yahoo-finance	dar	1.92%	17.00	16.87	0.32	1,357,646	17.34	16.86	16.68	19.62	7.03		19.23	1.99b			0.88	
ycharts-com	dar	+1.92%	17.00		+0.32					19.62	7.00		20.73	1.98b	0.00%		0.82	
zacks	dar	(1.92%)	17.00		0.32	vol.  1,357,646	17.34	16.86		19.62	7.00		18.33	1.95 b	0.00	0.00	.91	
advfn	vci	4.03	31.25	30.33	1.21	677720	31.36	30.15										
barchart	vci	+4.03%	31.25	30.33	+1.21	677,720	31.36	30.15	30.04	37.44	25.70		14.79	$1.58 b			+1.61	
barrons	vci	4.03%	31.25	30.33	+1.21	673,210	31.36	30.15				51.96 million		$1.49 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	4.028%	31.250	30.330	1.210	677,720	31.360	30.150		37.44	25.70	49.135mil	15.244	1,535.470mil			2.050	
boston-com	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
bostonmerchant	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
business-insider	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
chron	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
cio-com	vci	+4.03%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044	19.17	2b				
cnn-money	vci	+4.03%today&rsquo;s change	31.25data as of 4:02pm et	30.33	+1.21	667,210	31.36	30.15	30.04				19.2	$1.5b				
easystockalterts	vci	3.99%	31.25	30.33	+1.21	677720	31.36	30.15	30.04	37.44	25.70		19.17				1.63	
eresearch-fidelity-com	vci	4.03%	31.2500	30.3300	1.2100	677,720	31.3600	30.1500	30.0400	37.4400	25.7000	49,135,000	18.66	$1.48b				
finance-abc7-com	vci	+4.028%	31.25 usd	30.33	+1.210	673,210	31.36	30.15	30.04	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	+4.028%	31.25 usd	30.33	+1.210	673,210	31.36	30.15	30.04	37.44	25.70	49,135,044						
financial-content	vci	+4.028%	31.25 usd	30.33	+1.210	673,210	31.36	30.15	30.04	37.44	25.70	49,135,044						
finapps-forbes-com	vci	4.0%	$31.25	30.33	1.21	673,210	31.36	30.15	30.04	37.44	25.70	49 mil	19.4	2 bil	0.0	0.00	1.61	
finviz	vci	4.03%	31.25			673,210			30.04	37.44	25.70	49.14m	18.66	1.48b			1.61	
fool	vci	+4.03%	$31.25	$30.33	1.21	673,210	$31.36	$30.15	$30.04	$37.44	$25.70		18.60	$1.54b				
foxbusiness	vci		$31.25		+1.21	677,720			$30.04									
google-finance	vci	(4.03%)	31.25	30.33	+1.21	677,535.00	31.36	30.15		37.44	25.70	49.14m	19.37	1.54b			1.61	
howthemarketworks	vci	4.028%	31.25	30.33	1.21	673,210	31.36	30.15	30.04									
hpcwire	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
insidestocks	vci	+4.03%	31.25	30.33	+1.21	673210	31.36	30.15					price earnings ratio: 15.24					
investopedia	vci	+4.03 %	$31.25	30.33	+1.21				30.04									
investorguide	vci	+4.03%	31.25	30.33	+1.21		31.36	30.15		38.43	25.70		18.60	1.535b			1.615	
marketintellisearch	vci	4.03 %	$31.25	$30.33	1.21	653.10k	$31.36	$30.15	$30.04			49.14m	18.66	1.48b	0.0 %		1.61	
marketwatch	vci	+4.03%	$31.25	open: 30.33	+1.21	13,710	$31.36	$30.15	$30.04	$37.44	$25.70			$1.49b				
minyanville	vci	+4.028%	31.25 usd	30.33	+1.210	673,210	31.36	30.15	30.04	37.44	25.70	49,135,044						
msn-money	vci	+4.03%	31.25	30.33	+1.21	673,210	31.36	30.15	30.04	37.44	25.70	49.14 mil	19.90	1.48 bil			1.61	
nasdaq-com	vci	4.03%	$ 31.25		1.21	677,720	$ 31.36	$ 30.15	$ 30.04	$ 37.44	$ 25.70	49,135,000	19.41	$ 1,535,468,750			$ 1.61	
optimum	vci	+4.03%	31.25 ( 4:02 pm edt)	30.33	+1.21	673,210	31.36	30.15	30.04	37.44	25.70	49.14m	19.2	1.5b			1.63	
paidcontent	vci	+4.028%	31.25 usd	30.33	+1.210	673,210	31.36	30.15	30.04	37.44	25.70	49,135,044						
pc-quote	vci	4.03%	31.25	30.33	1.21	677,720	31.36	30.15	30.04	37.44	25.70	47,232,493	19.13376	1,476,015,000				
predictwallstreet	vci	+4.03%	31.25		+1.21	677,720												
raymond-james	vci	4.03	31.25	30.33	1.21	677,720	31.36	30.15	30.04	37.44	25.70		18.28				1.71	
renewable-energy-world	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
screamingmedia	vci	+4.03%	$	open: 30.33	+1.21	18,220	$31.36	$30.15	$30.04	$37.44	$25.70			$1.49b				
scroli	vci	%	vci			0												
simple-stock-quotes	vci	+4.03%	last trade: 31.25		change: 1.210								p/e ratio: 18.6					
smartmoney	vci	(4.03%)	31.25	$30.33	1.21	677,720	$31.36	$30.15	$30.04	$37.44	$25.70			1,476,000	0.00%	$0.00		
stocknod	vci	+4.028%	31.25 usd	30.33	+1.210	677,720	31.36	30.15	30.04	37.44	25.70	49,135,044						
stockpickr	vci	4.03%	$31.25 1.21 | 4.03%	30.33	1.21	673.21k	31.36	30.15	30.04	37.44	25.70							
stocksmart	vci	.0 %	$28.58	32.21	0	50,501	29.25	28.56										
stocktwits	vci	4.01%	31.25		+1.21													
streetinsider-com	vci	4.03%	31.25	$30.33	+1.21	673,210	$31.36	$30.15	$30.04	$37.44	$25.70		19.17				$1.63	
thecramerreport	vci		31.25	30.33	+1.21	677720	31.36	30.15										
thestree	vci	4.03%	$31.25	30.33	1.21	677720	31.36	30.15	30.04	-37.44	25.7	4.9135044e7		1.489283184e9				
tickerspy	vci	4.03%	$31.25	30.33	+1.21	673,210	31.36	30.15	30.04	37.44	25.70		19.1	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	4.03%	31.250	30.330	1.210	677,720	31.360	30.150	30.040	37.440	25.700	49,135,044	18.40	1,535,470,125			1.63	
updown	vci	4.03%	$31.25	$30.33	$1.21	667,210	$31.36	$30.15	$30.04	$37.44	$25.70	49.13b	17.60	$1.47b				
wallstreetsurvivor	vci	4.03%	31.25	30.33	1.21	673,210	31.36	30.15		37.44	25.70		18.40	$1b			7.42	
yahoo-finance	vci	4.03%	31.25	30.33	1.21	677,720	31.36	30.15	30.04	37.44	25.70		19.35	1.54b			1.62	
ycharts-com	vci	+4.01%	31.25		+1.21					37.44	25.70		19.90	1.58b	0.00%		1.57	
zacks	vci	(4.03%)	31.25		1.21	vol.  677,535	31.36	30.15		37.44	25.70		14.65	1.48 b	0.00	0.00	2.05	
advfn	kirk	3.85	12.42	12.1	0.46	131619	12.44	12.06										
barchart	kirk	+3.85%	12.42	12.10	+0.46	131,619	12.44	12.06	11.96	18.70	10.62		11.11	$247.41 m			+1.12	
barrons	kirk	3.85%	12.42	12.10	+0.46	130,845	12.44	12.06				20.58 million		$239.02 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	3.846%	12.420	12.100	0.460	131,619	12.440	12.060		18.70	10.62	19.918mil	11.089	247.379mil			1.120	
boston-com	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
bostonmerchant	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
business-insider	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
chron	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
cio-com	kirk	+3.85%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819	11.19	247m				
cnn-money	kirk	+3.85%	12.42	12.17	+0.46	130,845	12.44	12.06	11.96				11.2	$247.4m				
easystockalterts	kirk	3.80%	12.42	12.10	+0.46	131619	12.44	12.06	11.96	18.70	10.62		11.19				1.11	
eresearch-fidelity-com	kirk	3.85%	12.4200	12.1000	0.4600	131,619	12.4400	12.0600	11.9600	18.7000	10.6200	19,918,000	10.68	$238.22m				
finance-abc7-com	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
financial-content	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	3.8%	$12.42	12.10	0.46	130,845	12.44	12.06	11.96	18.70	10.62	20 mil	11.1	247 mil	0.0	0.00	1.12	
finviz	kirk	3.85%	12.42			130,845			11.96	18.70	10.62	19.92m	11.09	247.41m			1.12	
fool	kirk	+3.85%	$12.42	$12.10	0.46	130,845	$12.44	$12.06	$11.96	$18.70	$10.62		10.80	$247.38m				
foxbusiness	kirk		$12.42		+0.46	131,619			$11.96									
google-finance	kirk	(3.85%)	12.42	12.10	+0.46	130,845.00	12.44	12.06		18.70	10.62	19.92m	11.07	247.38m			1.12	
howthemarketworks	kirk	3.846%	12.42	12.1	0.46	129,321	12.44	12.06	11.96									
hpcwire	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
insidestocks	kirk	+3.85%	12.42	12.10	+0.46	130800	12.44	12.06					price earnings ratio: 11.50					
investopedia	kirk	+3.85 %	$12.42	12.10	+0.46				11.96									
investorguide	kirk	+3.85%	12.42	12.10	+0.46		12.44	12.06		22.30	10.62		10.78	247.4m			1.109	
marketintellisearch	kirk	3.85 %	$12.42	$12.10	0.46	129.00k	$12.44	$12.06	$11.96			19.92m	10.68	0.24b	0.0 %		1.12	
marketwatch	kirk	+3.85%	$12.42	open: 12.10	+0.46	2,298	$12.44	$12.06	$11.96	$18.70	$10.62		14.09	$239.02m			0.88	
minyanville	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
msn-money	kirk	+3.85%	12.42	12.10	+0.46	130,845	12.44	12.06	11.96	18.70	10.62	19.92 mil	11.19	238.22 mil			1.12	
nasdaq-com	kirk	3.85%	$ 12.42	$ 12.10	0.46	131,619	$ 12.44	$ 12.06	$ 11.96	$ 18.70	$ 10.62	19,918,000	11.09	$ 247,381,560			$ 1.12	
optimum	kirk	+3.85%	12.42 ( 4:30 pm edt)	12.10	+0.46	130,845	12.44	12.06	11.96	18.70	10.62	19.92m	11.2	247.4m			1.11	
paidcontent	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
pc-quote	kirk	3.85%	12.42	12.1	0.46	131,619	12.44	12.06	11.96	18.70	10.62	19,180,298	10.77477	238,219,000				
personal-wealth-biz	kirk	+3.85%	12.42	12.10		131,619	12.44	12.06	11.96	22.30	10.62		10.78			0.00	1.109	
predictwallstreet	kirk	+3.85%	12.43		+0.46	130,845												
raymond-james	kirk	3.85	12.42	12.10	0.46	130,845	12.44	12.06	11.96	18.70	10.62		10.80				1.15	
renewable-energy-world	kirk	+3.846%	12.42 usd	12.10	+0.4600	130,845	12.44	12.06	11.96	18.70	10.62	19,917,819						
screamingmedia	kirk	+3.85%	$	open: 12.10	+0.46	2,298	$12.44	$12.06	$11.96	$18.70	$10.62		14.09	$239.02m			0.88	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	+3.85%	last trade: 12.42		change: 0.460								p/e ratio: 10.78					
smartmoney	kirk	(3.85%)	12.42	$12.10	0.46	131,619	$12.44	$12.06	$11.96	$18.70	$10.62			238,200	0.00%	$0.00		
stocknod	kirk	+3.846%	12.42 usd	12.10	+0.4600	131,619	12.44	12.06	11.96	18.70	10.62	19,917,819						
stockpickr	kirk	3.85%	$12.42 0.46 | 3.85%	12.10	0.46	130.85k	12.44	12.06	11.96	18.70	10.62							
stocksmart	kirk	.0 %	$12.43	14.21	0	15,681	13.11	12.38										
stocktwits	kirk	3.93%	12.43		+0.47													
streetinsider-com	kirk	3.85%	12.42	$12.10	+0.46	131,619	$12.44	$12.06	$11.96	$18.70	$10.62		11.19				$1.11	
thecramerreport	kirk		12.42	12.10	+0.46	131619	12.44	12.06										
thestree	kirk	3.85%	$12.42	12.1	0.46	130845	12.44	12.06	11.96	-18.7	10.62	1.9917819e7		2.39013828e8				
tickerspy	kirk	3.85%	$12.42	12.10	+0.46	130,845	12.44	12.06	11.96	18.70	10.62		10.8	238.2m	0.00%	$0.00		
tmx-quotemedia	kirk	3.85%	12.420	12.100	0.460	131,619	12.440	12.060	11.960	18.700	10.620	19,917,819	10.80	247,379,312			1.11	
updown	kirk	3.85%	$12.42	$12.10	$0.46	129,321	$12.44	$12.06	$11.96	$18.70	$10.62	19.91b	10.31	$238m				
wallstreetsurvivor	kirk	3.85%	12.42	12.10	0.46	129,321	12.44	12.06		18.47	10.62		10.80	$238m			1.28	
yahoo-finance	kirk	3.85%	12.42	12.10	0.46	131,619	12.44	12.06	11.96	18.70	10.62		11.20	247.37m			1.11	
ycharts-com	kirk	+3.93%	12.43		+0.47					18.70	10.62		11.20	247.61m	0.00%		1.11	
zacks	kirk	(3.85%)	12.42		0.46	vol.  130,845	12.44	12.06		18.70	10.62		11.07	238.22 m	0.00	0.00	1.08	
advfn	bamm	0.00	3.31	3.37	0.0	27949	3.41	3.25										
barchart	bamm	unch	3.31	3.37	unch	28,641	3.41	3.25	3.31	6.87	3.15		14.39	$52.10 m	6.04%	$0.20	+0.23	
barrons	bamm	0.00%	3.31	3.37	0.00	27,949	3.41	3.25				15.62 million		$52.10 million	6.04%	$0.05		
bloomberg	bamm		3.310	3.370		27,949	3.410	3.250		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	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
bostonmerchant	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
business-insider	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
chron	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
cio-com	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	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 4:00pm et	3.37	0.00	27,949	3.41	3.25	3.31				15.0	$52.1m	6.04%			
easystockalterts	bamm	0.00%	3.31	3.37	+0.00	27949	3.41	3.25	3.31	7.07	3.15		15.05				0.22	
eresearch-fidelity-com	bamm	0.00%	3.3100	3.3700	0.0000	27,949	3.4100	3.2500	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	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
financial-content	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	0.0%	$3.31	3.37	0.00	27,949	3.41	3.25	3.31	7.07	3.15	16 mil		52 mil	6.0	0.20		
finviz	bamm	0.00%	3.31			27,949			3.31	6.87	3.15	15.74m	15.05	52.10m		0.20	0.22	
fool	bamm	-0.76%	$3.31	$3.37	-0.03	27,949	$3.41	$3.25	$3.31	$7.07	$3.15		15.00	$52.10m	3.10%	0.20		
foxbusiness	bamm		$3.31		0.00	27,949			$3.31									
google-finance	bamm	(0.00%)	3.31	3.37	0.00	27,949.00	3.41	3.25		7.07	3.15	15.74m	14.82	52.10m	6.04	0.05	0.22	
howthemarketworks	bamm	0%	3.31	3.37	0	27,949	3.41	3.25	3.31									
hpcwire	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
insidestocks	bamm	unch%	3.31	3.37		27900	3.41	3.25										
investopedia	bamm		$3.31	3.37					3.31									
investorguide	bamm	0.00%	3.31	3.37	0.00		3.41	3.25		7.36	3.77		15.11	52.1m			0.219	
marketintellisearch	bamm	0.0 %	$3.31	$3.37	0.00	28.00k	$3.41	$3.25	$3.31			15.74m	15.05	0.05b	6.04 %		0.22	
marketwatch	bamm	0.00%	$3.31	open: 3.37	0.00	610	$3.41	$3.25	$3.31	$7.07	$3.15		14.39	$52.10m	6.04%	0.05	0.23	
minyanville	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
msn-money	bamm		3.31	3.37		27,949	3.41	3.25	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	$ 3.37		27,949	$ 3.41	$ 3.25	$ 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)	3.37	-	27,949	3.41	3.25	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	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
pc-quote	bamm	0.00%	3.31	3.37	0.00	27,949	3.41	3.25	3.31	7.07	3.15	15,740,997	15.04545	52,103,000		0.05		
personal-wealth-biz	bamm	0.00%	3.31	3.37		27,949	3.41	3.25	3.31	7.36	3.77		15.11		6.04	0.20	0.219	
predictwallstreet	bamm	0.00%	3.30		0.00	27,949												
raymond-james	bamm	0.00	3.31	3.37	0.00	27,949	3.41	3.25	3.31	7.07	3.15		14.39				0.23	
renewable-energy-world	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
screamingmedia	bamm	0.00%	$	open: 3.37	0.00	610	$3.41	$3.25	$3.31	$7.07	$3.15		14.39	$52.10m	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	$3.37	0.00	27,949	$3.41	$3.25	$3.31	$7.07	$3.15			52,100	6.04%	$0.05		
stocknod	bamm	0.00%	3.310 usd	3.370	+0.00	27,949	3.410	3.250	3.310	7.070	3.150	15,740,910						
stockpickr	bamm	0.00%	$3.31 0.00 | 0.00%	3.37	0.00	27.95k	3.41	3.25	3.31	7.07	3.15							
stocksmart	bamm	.0 %	$3.61	5.81	0	10,529	3.68	3.57										
stocktwits	bamm	0.60%	3.33		+0.02													
streetinsider-com	bamm	-0%	3.31	$3.37		27,949	$3.41	$3.25	$3.31	$7.07	$3.15		15.05				$0.22	
thecramerreport	bamm		3.31	3.37	0.00	27949	3.41	3.25										
thestree	bamm	0.0%	$3.31	3.37	0.0	27949	3.41	3.25	3.31	-7.07	3.15	1.574091e7		5.2102412e7				
tickerspy	bamm	0.00%	$3.31	3.37	0.00	27,949	3.41	3.25	3.31	7.07	3.15		15.0	52.1m	6.04%	$0.05		
tmx-quotemedia	bamm	0.00%	3.310	3.370	0.00	27,949	3.410	3.250	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	$3.37	$0.00	27,949	$3.41	$3.25	$3.31	$7.07	$3.15	15.74b	15.07	$52m				
wallstreetsurvivor	bamm	0.00%	3.31	3.37	0.00	27,949	3.41	3.25		6.94	3.15		15.00	$52m	6.00%	0.30 -	0.57	
yahoo-finance	bamm	0.00%	3.31	3.37	0.00	27,949	3.41	3.25	3.31	7.07	3.15		15.11	52.10m	6.00%	0.20	0.22	
ycharts-com	bamm	+0.60%	3.33		+0.02					7.07	3.15		15.14	52.41m	5.86%		0.22	
zacks	bamm		3.31			vol.  27,949	3.41	3.25		7.07	3.15		14.39	52.10 m	6.04	0.20	.23	
advfn	fast	0.22	36.55	36.32	0.08	3024783	36.8	36.21										
barchart	fast	+0.22%	36.55	36.32	+0.08	2,805,106	36.80	36.21	36.47	36.80	21.88		35.52	$10.78 b	0.71%	$0.26	+1.02	
barrons	fast	0.22%	36.55	36.32	+0.08	2.995m	36.80	36.21				294.86 million		$10.79 billion	2.85%	$0.26		
bloomberg	fast	0.219%	36.550	36.320	0.080	3,024,783	36.800	36.210		36.80	22.14	294.861mil	37.296	10,777.180mil	2.184	0.130 regular cash	0.980	
boston-com	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,883	36.80	36.21	36.47	69.75	30.93	294,861,424						
bostonmerchant	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,883	36.80	36.21	36.47	69.75	30.93	294,861,424						
business-insider	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,883	36.80	36.21	36.47	69.75	30.93	294,861,424						
chron	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
cio-com	fast	+0.22%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424	37.30	11b	1.4	0.52		
cnn-money	fast	+0.22%today&rsquo;s change	36.55data as of 4:00pm et	36.32	+0.08	2,995,076	36.80	36.21	36.47				37.3	$10.8b	1.42%			
easystockalterts	fast	0.22%	36.55	36.32	+0.08	3020653	36.80	36.21	36.47	69.75	30.93		37.30				0.98	
eresearch-fidelity-com	fast	0.22%	36.5500	36.3200	0.0800	3,024,553	36.8000	36.2100	36.4700	36.7318	22.3200	294,861,000	37.21	$10.75b	1.43%	$0.130000		
finance-abc7-com	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
financial-content	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
finapps-forbes-com	fast	0.2%	$36.55	36.32	0.08	3,024,553	36.80	36.21	36.47	36.73	22.32	295 mil	37.3	11 bil	1.4	0.52	0.98	
finviz	fast	0.22%	36.55			3,024,053			36.47	36.73	22.06	294.86m	37.21	10.75b		0.52	0.98	
fool	fast	+0.22%	$36.55	$36.32	0.08	3,024,553	$36.80	$36.21	$36.47	$36.73	$22.32		37.30	$10.78b	1.90%	0.26		
foxbusiness	fast		$36.55		+0.08	3,036,825			$36.47									
google-finance	fast	(0.22%)	36.55	36.32	+0.08	3.02m	36.80	36.21		36.80	22.32	294.86m	37.34	10.78b	1.42	0.13	0.98	
howthemarketworks	fast	0.219%	36.55	36.32	0.08	3,020,653	36.8	36.21	36.47									
hpcwire	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
insidestocks	fast	+0.22%	36.55	36.32	+0.08	2645479	36.80	36.21					price earnings ratio: 37.30					
investopedia	fast	+0.22 %	$36.55	36.32	+0.08				36.47									
investorguide	fast	+0.22%	36.55	36.47	+0.08		36.715	36.23		36.73	22.32		37.21	10.777b			0.98	
marketintellisearch	fast	0.22 %	$36.55	$36.32	0.08	2954.00k	$36.80	$36.21	$36.47			294.86m	37.21	10.75b	1.43 %		0.98	
marketwatch	fast	+0.22%	$36.55	open: 36.32	+0.08	43,644	$36.80	$36.21	$36.47	$36.80	$22.32		37.38	$10.79b	2.85%	0.26	0.98	
minyanville	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
msn-money	fast	+0.22%	36.55	36.32	+0.08	3.02 mil	36.80	36.21	36.47	36.73	22.32	294.86 mil	37.30	10.75 bil	1.43%	0.52	0.98	
nasdaq-com	fast	0.22%	$ 36.55	$ 36.32	0.08	3,024,683	$ 36.80	$ 36.21	$ 36.47	$ 36.7318	$ 22.32	294,861,000	35.49	$ 10,777,169,550			$ 1.03	
optimum	fast	+0.22%	36.55 ( 4:00 pm edt)	36.32	+0.08	2,988,201	36.80	36.21	36.47	69.75	30.93	294.86m	37.3	10.8b	1.42	0.52	0.98	
paidcontent	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
pc-quote	fast	0.22%	36.55	36.32	0.08	3,038,992	36.8	36.21	36.47	36.73	22.32	294,216,607	37.21429	10,753,617,000		0.13		
personal-wealth-biz	fast	+0.22%	36.55	36.47		3,036,325	36.80	36.21	36.47	36.73	22.32		37.21		1.62	0.59	0.98	
predictwallstreet	fast	+0.60%	36.69		+0.22	1,936,238												
raymond-james	fast	0.22	36.55	36.32	0.08	3,024,553	36.80	36.21	36.47	36.73	22.32		18.65				1.96	
renewable-energy-world	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
screamingmedia	fast	+0.22%	$	open: 36.32	+0.08	43,644	$36.80	$36.21	$36.47	$36.80	$22.32		37.38	$10.79b	2.85%	0.26	0.98	
scroli	fast	0.22%	fast 36.55	36.32	0.08	2,617,626	36.80	36.21	36.47	36.80	22.32		37.34				0.98	
simple-stock-quotes	fast	+0.22%	last trade: 36.55		change: 0.080								p/e ratio: 37.21					
smartmoney	fast	(0.22%)	36.55	$36.32	0.08	3,024,553	$36.80	$36.21	$36.47	$36.73	$22.32			10,753,600	1.43%	$0.13		
stocknod	fast	+0.2194%	36.55 usd	36.32	+0.0800	3,020,653	36.80	36.21	36.47	69.75	30.93	294,861,424						
stockpickr	fast	0.22%	$36.55 0.08 | 0.22%	36.32	0.08	3.00m	36.80	36.21	36.47	36.73	22.32							
stocksmart	fast	.0 %	$31.68	60.01	0	318,498	33.16	31.68										
stocktwits	fast	0.19%	36.54		+0.07													
streetinsider-com	fast	0.22%	36.55	$36.32	+0.08	3,020,653	$36.80	$36.21	$36.47	$69.75	$30.93		37.30				$0.98	
thecramerreport	fast		36.69	36.47	+0.22	1247682	36.78	36.21										
thestree	fast	0.22%	$36.55	36.32	0.08	3024553	36.8	36.21	36.47	-36.73	22.32	2.94861424e8		1.0788979504e10				
tickerspy	fast	0.22%	$36.55	36.32	+0.08	3,024,553	36.80	36.21	36.47	36.73	22.32		37.2	10.7b	0.71%	$0.13		
tmx-quotemedia	fast	0.22%	36.550	36.320	0.080	3,036,825	36.800	36.210	36.470	36.732	22.320	294,861,424	37.20	10,777,185,047	2.852	0.260 usd	0.98	
updown	fast	0.22%	$36.55	$36.32	$0.08	2,995,076	$36.80	$36.21	$36.47	$36.73	$22.32	294.86b	37.23	$10.75b				
wallstreetsurvivor	fast	0.22%	36.55	36.32	0.08	3,020,653	36.80	36.21		36.73	22.32		37.20	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	0.22%	36.55	36.47	0.08	3,024,283	36.80	36.21	36.47	36.80	22.32		37.30	10.78b	1.40%	0.52	0.98	
ycharts-com	fast	+0.19%	36.54		+0.07					36.73	22.32		37.29	10.77b	1.60%		0.98	
zacks	fast	(0.22%)	36.55		0.08	vol.  3,024,553	36.80	36.21		36.80	22.32		35.41	10.75 b	0.71	0.26	1.03	
advfn	kerx	-0.61	4.89	4.96	-0.03	878092	4.99	4.83										
barchart	kerx	-0.61%	4.89	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.40		0.00	$300.98 m			-0.38	
barrons	kerx	0.61%	4.89	4.96	-0.03	877,992	4.99	4.83				58.99 million		$334.34 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-0.610%	4.890	4.960	-0.030	877,992	4.990	4.830		5.91	3.26	69.079mil		337.799mil			-0.380	
boston-com	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
bostonmerchant	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
business-insider	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
chron	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
cio-com	kerx	-0.61%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487		338m				
cnn-money	kerx	-0.61%	4.89	4.92	-0.03	877,992	4.99	4.83	4.92				nm	$337.8m				
easystockalterts	kerx	-0.60%	4.89	4.96	-0.03	877992	4.99	4.83	4.92	5.91	3.20						-0.37	
eresearch-fidelity-com	kerx	-0.61%	4.8900	4.9600	-0.0300	877,992	4.9900	4.8300	4.9200	5.9100	3.2600	69,079,000	nm	$339.87m				
finance-abc7-com	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
finance-abc7chicago-com	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
financial-content	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
finapps-forbes-com	kerx	-0.6%	$4.89	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.26	69 mil		338 mil	0.0	0.00	-0.38	
finviz	kerx	-0.61%	4.89			877,992			4.92	5.91	3.26	69.08m		339.87m			-0.38	
fool	kerx	-0.61%	$4.89	$4.96	-0.03	877,992	$4.99	$4.83	$4.92	$5.91	$3.26		0.00	$337.80m				
foxbusiness	kerx		$4.89		-0.03	881,185			$4.92									
google-finance	kerx	(-0.61%)	4.89	4.96	-0.03	877,992.00	4.99	4.83		5.91	3.26	69.08m		337.80m			-0.38	
howthemarketworks	kerx	-0.61%	4.89	4.96	-0.03	871,912	4.99	4.83	4.92									
hpcwire	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
insidestocks	kerx	-0.61%	4.89	4.96	-0.03	877992	4.99	4.83										
investopedia	kerx	-0.61 %	$4.89	4.96	-0.03				4.92									
investorguide	kerx	-0.61%	4.89	4.93	-0.03		4.99	4.83		5.91	3.40			337.8m			-0.371	
marketintellisearch	kerx	-0.61 %	$4.89	$4.93	-0.03	876.10k	$4.99	$4.83	$4.92			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-0.61%	$4.89	open: 4.96	-0.03	6,480	$4.99	$4.83	$4.92	$5.91	$3.40			$334.34m				
minyanville	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
msn-money	kerx	-0.61%	4.89	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.26	69.08 mil	-13.22	339.87 mil			-0.38	
nasdaq-com	kerx	0.61%	$ 4.89	$ 4.96	0.03	877,992	$ 4.99	$ 4.83	$ 4.92	$ 5.91	$ 3.26	69,079,000		$ 337,796,310			$ -0.38	
optimum	kerx	-0.61%	4.89 ( 4:30 pm edt)	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.20	69.08m		337.8m			-0.37	
paidcontent	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
pc-quote	kerx	-0.61%	4.89	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.26	69,502,802	-13.2973	339,869,000				
personal-wealth-biz	kerx	-0.61%	4.89	4.93	-0.03	881,185	4.99	4.83	4.92	5.91	3.40					0.00	-0.371	
predictwallstreet	kerx	-0.61%	4.89		-0.03	824,567												
raymond-james	kerx	-0.61	4.89	4.96	-0.03	877,992	4.99	4.83	4.92	5.91	3.26						-0.38	
renewable-energy-world	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
screamingmedia	kerx	-0.61%	$	open: 4.96	-0.03	6,480	$4.99	$4.83	$4.92	$5.91	$3.40			$334.34m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-0.61%	last trade: 4.89		change: -0.030													
smartmoney	kerx	(-0.61%)	4.89	$4.96	-0.03	877,992	$4.99	$4.83	$4.92	$5.91	$3.26			339,900	0.00%	$0.00		
stocknod	kerx	-0.6098%	4.890 usd	4.960	-0.0300	877,992	4.990	4.830	4.920	5.910	3.200	69,079,487						
stockpickr	kerx	-0.61%	$4.89 -0.03 | -0.61%	4.96	-0.03	877.99k	4.99	4.83	4.92	5.91	3.26							
stocksmart	kerx	.0 %	$5.19	4.67	0	74,672	5.42	5.17										
stocktwits	kerx	-0.61%	4.89		-0.03													
streetinsider-com	kerx	0.61%	4.89	$4.96	-0.03	877,992	$4.99	$4.83	$4.92	$5.91	$3.20						$-0.37	
thecramerreport	kerx		4.89	4.93	-0.03	877992	4.99	4.83										
thestree	kerx	-0.61%	$4.89	4.96	-0.03	877992	4.99	4.83	4.92	-5.91	3.26	6.9079487e7		3.34344717e8				
tickerspy	kerx	-0.61%	$4.89	4.96	-0.03	871,912	4.99	4.83	4.92	5.91	3.26		-13.3	302.8m	0.00%	$0.00		
tmx-quotemedia	kerx	-0.61%	4.890	4.960	-0.030	881,185	4.990	4.830	4.920	5.910	3.260	69,079,487		337,798,691			-0.37	
updown	kerx	-0.61%	$4.89	$4.96	-$0.03	871,512	$4.99	$4.83	$4.92	$5.91	$3.26	69.07b		$340m				
wallstreetsurvivor	kerx	-0.61%	4.89	4.96	-0.03	871,912	4.99	4.83		5.91	3.48			$340m			-0.34	
yahoo-finance	kerx	0.61%	4.89	4.93	0.03	877,992	4.99	4.83	4.92	5.91	3.40			337.80m			-0.37	
ycharts-com	kerx	-0.61%	4.89		-0.03					5.91	3.20			300.98m	0.00%		-0.37	
zacks	kerx	(-0.61%)	4.89		-0.03	vol.  877,992	4.99	4.83		5.91	3.20			339.87 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
bostonmerchant	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
business-insider	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
chron	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
cio-com	nal	-0.16%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	54.09	+0.00	347041	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
financial-content	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	16.10	10.89	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(-0.16%)	12.47	12.49	-0.02	8,908.00	12.61	12.37		13.66	8.42	48.51m	37.35	604.91m	2.57	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	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	1.13 %	$25.12	$25.27	0.28	5583.80k	$25.76	$24.94	$24.84			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-0.16%	$12.47	open: 12.49	-0.02	8,908	$12.61	$12.37	$12.49	$13.66	$8.42		34.74	$615.85m	2.57%	0.08	0.36	
minyanville	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	13.66	8.420	48,607,327						
screamingmedia	nal	-0.16%	$	open: 12.49	-0.02	8,908	$12.61	$12.37	$12.49	$13.66	$8.42		34.74	$615.85m	2.57%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-0.1601%	12.47 cad	12.49	-0.0200	8,908	12.61	12.37	12.49	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	$54.09		347,041	$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	(-0.16%)	12.47		-0.02	vol.  8,908	12.61	12.37		13.66	8.42							
advfn	fdx	1.78	98.5	97.69	1.72	2955973	98.66	96.92										
barchart	fdx	+1.78%	98.50	97.69	+1.72	2,955,973	98.66	96.92	96.78	98.66	72.16		19.41	$31.09 b	0.54%	$0.52	+4.57	
barrons	fdx	1.78%	98.50	97.69	+1.72	2.948m	98.66	96.92				317.00 million		$30.15 billion	0.53%	$0.13		
bloomberg	fdx	1.777%	98.500	97.690	1.720	2,955,973	98.660	96.920		98.66	70.57	315.658mil	19.314	31,092.310mil	0.497	0.130 regular cash	5.100	
boston-com	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
bostonmerchant	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
business-insider	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
chron	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
cio-com	fdx	+1.78%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943	21.55	31b	0.5	0.52		
cnn-money	fdx	+1.78%	98.50	97.69	+1.72	2,948,340	98.66	96.92	96.78				21.6	$31.1b	0.53%			
easystockalterts	fdx	1.76%	98.50	97.69	+1.72	2955973	98.66	96.92	96.78	98.52	70.06		21.55				4.57	
eresearch-fidelity-com	fdx	1.78%	98.5000	97.6900	1.7200	2,955,973	98.6600	96.9200	96.7800	98.5200	70.5700	315,658,000	21.18	$30.55b	0.54%	$0.130000		
finance-abc7-com	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
finance-abc7chicago-com	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
financial-content	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
finapps-forbes-com	fdx	1.8%	$98.50	97.69	1.72	2,955,373	98.66	96.92	96.78	98.52	70.57	316 mil	21.5	31 bil	0.5	0.52	4.57	
finviz	fdx	1.78%	98.50			2,955,373			96.78	98.24	70.16	315.66m	21.13	30.55b		0.52	4.58	
fool	fdx	+1.78%	$98.50	$97.69	1.72	2,951,921	$98.66	$96.92	$96.78	$98.52	$70.57		21.10	$31.09b	0.50%	0.52		
foxbusiness	fdx		$98.50		+1.72	2,956,233			$96.78									
google-finance	fdx	(1.78%)	98.50	97.69	+1.72	2.96m	98.66	96.92		98.66	70.57	317.00m	21.51	31.22b	0.53	0.13	4.58	
howthemarketworks	fdx	1.777%	98.5	97.69	1.72	2,948,340	98.66	96.92	96.78									
hpcwire	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
insidestocks	fdx	+1.78%	98.50	97.69	+1.72	2950990	98.66	96.92					price earnings ratio: 20.02					
investopedia	fdx	+1.78 %	$98.50	97.69	+1.72				96.78									
investorguide	fdx	+1.78%	98.50	97.68	+1.72		98.66	96.92		98.52	70.57		21.18	31.323b			4.57	
marketintellisearch	fdx	1.78 %	$98.50	$97.68	1.72	2908.70k	$98.66	$96.92	$96.78			315.66m	21.13	30.55b	0.54 %		4.58	
marketwatch	fdx	+1.78%	$98.59	open: 97.69	+1.72	12,304	$98.66	$96.92	$96.78	$98.66	$72.52		35.96	$30.15b	0.53%	0.13	2.74	
minyanville	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
msn-money	fdx	+1.78%	98.50	97.69	+1.72	2.96 mil	98.66	96.92	96.78	98.52	70.57	315.66 mil	20.10	30.55 bil	0.54%	0.52	4.58	
nasdaq-com	fdx	1.78%	$ 98.50		1.72	2,955,973	$ 98.66	$ 96.92	$ 96.78	$ 98.52	$ 70.57	315,658,000	21.55	$ 31,092,313,000	0.54 %	$0.520000	$ 4.57	
optimum	fdx	+1.78%	98.50 ( 4:15 pm edt)	97.69	+1.72	2,952,021	98.66	96.92	96.78	98.52	70.06	315.66m	21.6	31.1b	0.53	0.52	4.57	
paidcontent	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
pc-quote	fdx	1.78%	98.5	97.69	1.72	2,955,973	98.66	96.92	96.78	98.52	70.57	310,145,990	19.75102	30,549,380,000		0.13		
personal-wealth-biz	fdx	+1.78%	98.50	97.68		2,956,233	98.66	96.92	96.78	98.52	70.57		21.18		0.51	0.49	4.57	
predictwallstreet	fdx	+1.78%	98.50		+1.72	2,955,373												
raymond-james	fdx	1.78	98.50	97.69	1.72	2,955,373	98.66	96.92	96.78	98.52	70.57		21.55				4.57	
renewable-energy-world	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,373	98.66	96.92	96.78	98.52	70.06	315,657,943						
screamingmedia	fdx	+1.78%	$	open: 97.69	+1.72	12,304	$98.66	$96.92	$96.78	$98.66	$72.52		35.96	$30.15b	0.53%	0.13	2.74	
scroli	fdx	1.78%	fdx 98.50	97.69	1.72	2,479,730	98.66	96.92	96.78	98.66	70.57		21.51				4.58	
simple-stock-quotes	fdx	+1.78%	last trade: 98.50		change: 1.720								p/e ratio: 21.18					
smartmoney	fdx	(1.78%)	98.50	$97.69	1.72	2,955,973	$98.66	$96.92	$96.78	$98.52	$70.57			30,549,400	0.54%	$0.13		
stocknod	fdx	+1.777%	98.50 usd	97.69	+1.720	2,955,973	98.66	96.92	96.78	98.52	70.06	315,657,943						
stockpickr	fdx	1.78%	$98.50 1.72 | 1.78%	97.69	1.72	2.96m	98.66	96.92	96.78	98.52	70.57							
stocksmart	fdx	.0 %	$91.48	92.53	0	308,401	94.38	91.44										
stocktwits	fdx	1.79%	98.51		+1.73													
streetinsider-com	fdx	1.78%	98.50	$97.69	+1.72	2,955,973	$98.66	$96.92	$96.78	$98.52	$70.06		21.55				$4.57	
thecramerreport	fdx		98.50	97.68	+1.72	2955973	98.66	96.92										
thestree	fdx	1.78%	$98.5	97.69	1.72	2955373	98.66	96.92	96.78	-98.52	70.57	3.15657943e8		3.0145333557e10				
tickerspy	fdx	1.78%	$98.50	97.69	+1.72	2,955,973	98.66	96.92	96.78	98.52	70.57		19.8	30.5b	0.54%	$0.13		
tmx-quotemedia	fdx	1.78%	98.500	97.690	1.720	2,956,233	98.660	96.920	96.780	98.520	70.570	315,657,943	21.20	31,092,307,386	0.537	0.130 usd	4.57	
updown	fdx	1.78%	$98.50	$97.69	$1.72	2,943,397	$98.66	$96.92	$96.78	$98.52	$70.57	315.65b	23.11	$30.54b				
wallstreetsurvivor	fdx	1.78%	98.50	97.69	1.72	2,948,340	98.66	96.92		98.52	77.25		21.20	$31b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	1.78%	98.50	97.68	1.72	2,955,973	98.66	96.92	96.78	98.66	70.57		21.55	31.32b	0.50%	0.52	4.57	
ycharts-com	fdx	+1.79%	98.51		+1.73					98.52	70.06		21.56	31.10b	0.59%		4.57	
zacks	fdx	(1.78%)	98.50		1.72	vol.  2,955,973	98.66	96.92		98.66	70.06		19.67	30.55 b	0.54	0.52	4.92	
advfn	tsra	-5.36	16.24	16.04	-0.92	1720992	16.69	15.75										
barchart	tsra	-5.36%	16.24	16.04	-0.92	1,738,171	16.69	15.75	17.16	23.18	14.96		13.21	$828.89 m			+1.17	
barrons	tsra	5.36%	16.24	16.04	-0.92	1.719m	16.69	15.75				50.45 million		$884.85 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-5.361%	16.240	16.040	-0.920	1,720,992	16.690	15.750		23.18	14.96	51.118mil	10.827	830.153mil			1.500	
boston-com	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
bostonmerchant	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
business-insider	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
chron	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
cio-com	tsra	-5.36%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822	13.88	830m				
cnn-money	tsra	-5.36%	16.24	16.04	-0.92	1,720,992	16.69	15.75	17.16				13.9	$830.2m				
easystockalterts	tsra	-5.74%	16.24	16.04	-0.92	1720992	16.69	15.75	17.16	23.18	14.96		13.88				1.17	
eresearch-fidelity-com	tsra	-5.36%	16.2400	16.0400	-0.9200	1,720,992	16.6900	15.7500	17.1600	23.1799	14.9610	51,118,000	14.67	$877.18m				
finance-abc7-com	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
financial-content	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-5.4%	$16.24	16.04	-0.92	1,718,629	16.69	15.75	17.16	23.17	14.96	51 mil	13.9	830 mil	0.0	0.00	1.17	
finviz	tsra	-5.36%	16.24			1,718,629			17.16	23.18	14.96	51.12m	14.00	830.19m			1.16	
fool	tsra	-5.36%	$16.24	$16.04	-0.92	1,717,729	$16.69	$15.75	$17.16	$23.18	$14.96		14.80	$830.15m				
foxbusiness	tsra		$16.24		-0.92	1,720,992			$17.16									
google-finance	tsra	(-5.36%)	16.24	16.04	-0.92	1.72m	16.69	15.75		23.18	14.96	51.12m	14.01	830.15m			1.16	
howthemarketworks	tsra	-5.361%	16.24	16.04	-0.92	1,712,263	16.69	15.75	17.16									
hpcwire	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
insidestocks	tsra	-5.36%	16.24	16.04	-0.92	1717700	16.69	15.75					price earnings ratio: 12.40					
investopedia	tsra	-5.36 %	$16.24	16.04	-0.92				17.16									
investorguide	tsra	-5.36%	16.24	16.04	-0.92		16.69	15.75		23.18	14.96		14.82	830.1m			1.158	
marketintellisearch	tsra	-5.36 %	$16.24	$16.04	-0.92	1698.50k	$16.69	$15.75	$17.16			51.12m	14.79	0.88b	0.0 %		1.16	
marketwatch	tsra	-5.36%	$16.24	open: 16.04	-0.92	17,026	$16.69	$15.75	$17.16	$23.18	$14.96		14.49	$884.85m			1.12	
minyanville	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
msn-money	tsra	-5.36%	16.24	16.04	-0.92	1.72 mil	16.69	15.75	17.16	23.18	14.96	51.12 mil	13.88	877.18 mil			1.16	
nasdaq-com	tsra	5.36%	$ 16.24	$ 16.04	0.92	1,718,629	$ 16.69	$ 15.75	$ 17.16	$ 23.1799	$ 14.961	51,118,000	13.88	$ 830,156,320			$ 1.17	
optimum	tsra	-5.36%	16.24 ( 4:30 pm edt)	16.04	-0.92	1,718,629	16.69	15.75	17.16	23.18	14.96	51.12m	13.9	830.2m			1.17	
paidcontent	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
pc-quote	tsra	-5.36%	16.24	16.04	-0.92	1,718,629	16.69	15.75	17.16	23.18	14.96	54,013,849	14.66667	877,185,000				
personal-wealth-biz	tsra	-5.36%	16.24	16.04	-0.92	1,720,992	16.69	15.75	17.16	23.18	14.96		14.82			0.00	1.158	
predictwallstreet	tsra	-5.42%	16.23		-0.93	1,652,730												
raymond-james	tsra	-5.36	16.24	16.04	-0.92	1,718,629	16.69	15.75	17.16	23.18	14.96		13.88				1.17	
renewable-energy-world	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,718,629	16.69	15.75	17.16	23.18	14.96	51,117,822						
screamingmedia	tsra	-5.36%	$	open: 16.04	-0.92	17,026	$16.69	$15.75	$17.16	$23.18	$14.96		14.49	$884.85m			1.12	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-5.36%	last trade: 16.24		change: -0.920								p/e ratio: 14.82					
smartmoney	tsra	(-5.36%)	16.24	$16.04	-0.92	1,720,992	$16.69	$15.75	$17.16	$23.18	$14.96			884,800	0.00%	$0.00		
stocknod	tsra	-5.361%	16.24 usd	16.04	-0.9200	1,720,992	16.69	15.75	17.16	23.18	14.96	51,117,822						
stockpickr	tsra	-5.36%	$16.24 -0.92 | -5.36%	16.04	-0.92	1.72m	16.69	15.75	17.16	23.18	14.96							
stocksmart	tsra	.0 %	$16.49	22.1	0	60,738	17.35	16.49										
stocktwits	tsra	-5.45%	16.23		-0.94													
streetinsider-com	tsra	5.36%	16.24	$16.04	-0.92	1,718,629	$16.69	$15.75	$17.16	$23.18	$14.96		13.88				$1.17	
thecramerreport	tsra		16.24	16.04	-0.92	1718629	16.69	15.75										
thestree	tsra	-5.36%	$16.24	16.04	-0.92	1718629	16.69	15.75	17.16	-23.18	14.96	5.1117822e7		8.84849499e8				
tickerspy	tsra	-5.36%	$16.24	16.04	-0.92	1,718,629	16.69	15.75	17.16	23.18	14.96		14.7	876.5m	0.00%	$0.00		
tmx-quotemedia	tsra	-5.36%	16.240	16.040	-0.920	1,720,992	16.690	15.750	17.160	23.180	14.961	51,117,822	14.70	830,153,429			1.17	
updown	tsra	-5.36%	$16.24	$16.04	-$0.92	1,705,966	$16.69	$15.75	$17.16	$23.18	$14.96	51.11b	14.70	$877m				
wallstreetsurvivor	tsra	-5.36%	16.24	16.04	-0.92	1,712,263	16.69	15.75		23.18	14.96		14.70	$877m			1.14	
yahoo-finance	tsra	5.36%	16.24	16.04	0.92	1,718,629	16.69	15.75	17.16	23.18	14.96		14.02	830.14m			1.16	
ycharts-com	tsra	-5.45%	16.23		-0.94					23.18	14.96		13.99	828.12m	0.00%		1.16	
zacks	tsra	(-5.36%)	16.24		-0.92	vol.  1,718,629	16.69	15.75		23.18	14.96		13.1	877.18 m	0.00	0.00	1.31	
advfn	afce	-0.41	16.93	17.1	-0.07	102055	17.1	15.511										
barchart	afce	-0.41%	16.93	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.62		19.13	$435.27 m			+0.95	
barrons	afce	0.41%	16.93	17.10	-0.07	102,055	17.10	15.511				25.50 million		$421.66 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-0.412%	16.930	17.100	-0.070	102,055	17.100	15.511		17.57	8.62	24.760mil	18.811	419.194mil		12.000 special cash	0.900	
boston-com	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
bostonmerchant	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
business-insider	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
chron	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
cio-com	afce	-0.41%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413	18.01	419m				
cnn-money	afce	-0.41%	16.93	17.10	-0.07	100,910	17.10	15.51	17.00				18.0	$419.2m				
easystockalterts	afce	-0.41%	16.93	17.10	-0.07	102055	17.10	15.51	17.00	17.57	8.56		18.01				0.94	
eresearch-fidelity-com	afce	-0.41%	16.9300	17.1000	-0.0700	102,055	17.1000	15.5110	17.0000	17.5700	8.6200	24,760,000	17.89	$420.92m				
finance-abc7-com	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
finance-abc7chicago-com	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
financial-content	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
finapps-forbes-com	afce	-0.4%	$16.93	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.62	25 mil	17.8	419 mil	0.0	0.00	0.95	
finviz	afce	-0.41%	16.93			100,910			17.00	17.57	8.62	24.76m	17.82	419.19m			0.95	
fool	afce	-0.41%	$16.93	$17.10	-0.07	100,910	$17.10	$15.51	$17.00	$17.57	$8.62		18.10	$419.19m				
foxbusiness	afce		$16.93		-0.07	102,055			$17.00									
google-finance	afce	(-0.41%)	16.93	17.10	-0.07	102,055.00	17.10	15.51		17.57	8.62	24.76m	17.84	419.19m			0.95	
howthemarketworks	afce	-0.412%	16.93	17.1	-0.07	98,730	17.1	15.511	17									
hpcwire	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
insidestocks	afce	-0.41%	16.93	17.10	-0.07	102000	17.10	15.51					price earnings ratio: 19.02					
investopedia	afce	-0.41 %	$16.93	17.10	-0.07				17.00									
investorguide	afce	-0.41%	16.93	16.84	-0.07		17.10	15.511		16.11	8.62		17.89	419.2m			0.95	
marketintellisearch	afce	-0.41 %	$16.93	$16.84	-0.07	100.50k	$17.10	$15.51	$17.00			24.76m	17.89	0.42b	0.0 %		0.95	
marketwatch	afce	-0.41%	$16.93	open: 17.10	-0.07	4,739	$17.10	$15.51	$17.00	$17.57	$8.62		17.97	$421.66m			0.94	
minyanville	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
msn-money	afce	-0.41%	16.93	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.62	24.76 mil	17.82	420.93 mil			0.95	
nasdaq-com	afce	0.41%	$ 16.93	$ 17.10	0.07	102,055	$ 17.10	$ 15.511	$ 17	$ 17.57	$ 8.62	24,760,000	17.82	$ 419,186,800			$ 0.95	
optimum	afce	-0.41%	16.93 ( 4:30 pm edt)	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.56	24.76m	18.0	419.2m			0.94	
paidcontent	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
pc-quote	afce	-0.41%	16.93	17.1	-0.07	102,055	17.1	15.511	17.0	17.57	8.62	24,862,374	17.89474	420,920,000		12.0		
personal-wealth-biz	afce	-0.41%	16.93	16.84	-0.07	102,055	17.10	15.511	17.00	16.11	8.62		17.89			0.00	0.95	
predictwallstreet	afce	-0.41%	16.93		-0.07	102,055												
raymond-james	afce	-0.41	16.93	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.62		17.64				0.96	
renewable-energy-world	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
screamingmedia	afce	-0.41%	$	open: 17.10	-0.07	4,739	$17.10	$15.51	$17.00	$17.57	$8.62		17.97	$421.66m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-0.41%	last trade: 16.93		change: -0.070								p/e ratio: 17.89					
smartmoney	afce	(-0.41%)	16.93	$17.10	-0.07	102,055	$17.10	$15.51	$17.00	$17.57	$8.62			420,900	0.00%	$12.00		
stocknod	afce	-0.4118%	16.93 usd	17.10	-0.0700	102,055	17.10	15.51	17.00	17.57	8.560	24,760,413						
stockpickr	afce	-0.41%	$16.93 -0.07 | -0.41%	17.10	-0.07	100.91k	17.10	15.51	17.00	17.57	8.62							
stocksmart	afce	.0 %	$16.365	14.58	0	11,726	16.6	16.19										
stocktwits	afce	-0.47%	16.92		-0.08													
streetinsider-com	afce	0.41%	16.93	$17.10	-0.07	102,055	$17.10	$15.51	$17.00	$17.57	$8.56		18.01				$0.94	
thecramerreport	afce		16.93	16.84	-0.07	102055	17.10	15.511										
thestree	afce	-0.41%	$16.93	17.1	-0.07	100910	17.1	15.51	17.0	-17.57	8.62	2.4760413e7		4.21669833e8				
tickerspy	afce	-0.41%	$16.93	17.10	-0.07	102,055	17.10	15.51	17.00	17.57	8.62		17.9	431.9m	0.00%	$12.00		
tmx-quotemedia	afce	-0.41%	16.930	17.100	-0.070	102,055	17.100	15.511	17.000	17.570	8.620	24,760,413	18.10	419,193,792			0.94	
updown	afce	-0.41%	$16.93	$17.10	-$0.07	98,496	$17.10	$15.51	$17.00	$17.57	$8.62	24.76b	17.72	$421m				
wallstreetsurvivor	afce	-0.41%	16.93	17.10	-0.07	98,730	17.10	15.51		17.57	9.11		18.10	$421m			0.90	
yahoo-finance	afce	0.41%	16.93	16.84	0.07	102,055	17.10	15.51	17.00	17.57	8.62		17.82	419.19m			0.95	
ycharts-com	afce	-0.47%	16.92		-0.08					17.57	8.56		17.81	435.01m	0.00%		0.95	
zacks	afce	(-0.41%)	16.93		-0.07	vol.  102,055	17.10	15.51		17.57	8.56		19.1	420.92 m	0.00	0.00	.89	
advfn	hcp	1.14	38.11	38.04	0.43	2239755	38.2	37.88										
barchart	hcp	+1.14%	38.11	38.04	+0.43	2,239,755	38.20	37.88	37.68	40.75	31.12		16.38	$15.30 b	5.12%	$1.92	+0.91	
barrons	hcp	1.14%	38.11	38.04	+0.43	2.200m	38.20	37.88				306.90 million		$15.23 billion	5.04%	$0.48		
bloomberg	hcp	1.141%	38.110	38.040	0.430	2,239,755	38.200	37.880		40.75	31.52	406.027mil	35.287	15,473.690mil	4.959	0.480 regular cash	1.080	
boston-com	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
bostonmerchant	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
business-insider	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
chron	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
cio-com	hcp	+1.14%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946	44.31	15b	5.2	1.92		
cnn-money	hcp	+1.14%	38.11	38.04	+0.43	2,179,794	38.20	37.88	37.68				44.3	$15.5b	5.04%			
easystockalterts	hcp	1.13%	38.11	38.04	+0.43	2239755	38.20	37.88	37.68	40.75	31.08		44.31				0.86	
eresearch-fidelity-com	hcp	1.14%	38.1100	38.0400	0.4300	2,239,755	38.2000	37.8800	37.6800	40.7500	31.5200	406,027,000	44.33	$15.30b	5.02%	$0.480000		
finance-abc7-com	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,199,984	38.20	37.88	37.68	40.75	31.08	406,026,946						
finance-abc7chicago-com	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,199,984	38.20	37.88	37.68	40.75	31.08	406,026,946						
financial-content	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,199,984	38.20	37.88	37.68	40.75	31.08	406,026,946						
finapps-forbes-com	hcp	1.1%	$38.11	38.04	0.43	2,199,984	38.20	37.88	37.68	40.75	31.52	406 mil	41.9	15 bil	5.0	1.92	0.91	
finviz	hcp	1.14%	38.11			2,199,984			37.68	40.25	29.95	406.03m	43.81	15.30b		1.92	0.86	
fool	hcp	+1.14%	$38.11	$38.04	0.43	2,199,984	$38.20	$37.88	$37.68	$40.75	$31.52		40.80	$15.47b	6.40%	1.92		
foxbusiness	hcp		$38.11		+0.43	2,244,252			$37.68									
google-finance	hcp	(1.14%)	38.11	38.04	+0.43	2.24m	38.20	37.88		40.75	31.52	406.03m	44.46	15.47b	5.04	0.48	0.86	
howthemarketworks	hcp	1.141%	38.11	38.04	0.43	2,199,984	38.2	37.88	37.68									
hpcwire	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
insidestocks	hcp	+1.14%	38.11	38.04	+0.43	2199984	38.20	37.88					price earnings ratio: 16.64					
investopedia	hcp	+1.14 %	$38.11	38.04	+0.43				37.68									
investorguide	hcp	+1.14%	38.11	38.04	+0.43		38.20	37.88		40.75	31.52		19.82	15.474b			1.901	
marketintellisearch	hcp	1.14 %	$38.11	$38.04	0.43	2155.10k	$38.20	$37.88	$37.68			406.03m	43.81	15.30b	5.1 %		0.86	
marketwatch	hcp	+1.14%	$38.03	open: 38.04	+0.43	65,428	$38.20	$37.88	$37.68	$40.75	$31.87		47.97	$15.23b	5.04%	0.48	0.79	
minyanville	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
msn-money	hcp	+1.14%	38.11	38.04	+0.43	2.24 mil	38.20	37.88	37.68	40.75	31.52	406.03 mil	44.84	15.3 bil	5.10%	1.92	0.93	
nasdaq-com	hcp	1.14%	$ 38.11		0.43	2,239,755	$ 38.20	$ 37.88	$ 37.68	$ 40.75	$ 31.52	406,027,000	41.88	$ 15,473,688,970	5.1 %	$1.920000	$ 0.91	
optimum	hcp	+1.14%	38.11 ( 4:15 pm edt)	38.04	+0.43	2,199,984	38.20	37.88	37.68	40.75	31.08	406.03m	44.3	15.5b	5.04	1.92	0.86	
paidcontent	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
pc-quote	hcp	1.14%	38.11	38.04	0.43	2,239,755	38.2	37.88	37.68	40.75	31.52	401,445,762	44.32941	15,299,098,000		0.48		
personal-wealth-biz	hcp	+1.14%	38.11	38.04		2,244,252	38.20	37.88	37.68	40.75	31.52		19.82		5.02	1.89	1.901	
predictwallstreet	hcp	+1.14%	38.11		+0.43	2,239,755												
raymond-james	hcp	1.14	38.11	38.04	0.43	2,239,755	38.20	37.88	37.68	40.75	31.52		44.84				0.85	
renewable-energy-world	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
screamingmedia	hcp	+1.14%	$	open: 38.04	+0.43	60,931	$38.20	$37.88	$37.68	$40.75	$31.87		47.97	$15.23b	5.04%	0.48	0.79	
scroli	hcp	1.14%	hcp 38.11	38.04	0.43	1,782,899	38.20	37.88	37.68	40.75	31.52		44.46				0.86	
simple-stock-quotes	hcp	+1.14%	last trade: 38.11		change: 0.430								p/e ratio: 19.82					
smartmoney	hcp	(1.14%)	38.11	$38.04	0.43	2,239,755	$38.20	$37.88	$37.68	$40.75	$31.52			15,299,100	5.10%	$0.48		
stocknod	hcp	+1.141%	38.11 usd	38.04	+0.4300	2,239,755	38.20	37.88	37.68	40.75	31.08	406,026,946						
stockpickr	hcp	1.14%	$38.11 0.43 | 1.14%	38.04	0.43	2.20m	38.20	37.88	37.68	40.75	31.52							
stocksmart	hcp	.0 %	$36.88	36.74	0	362,433	39.84	36.83										
stocktwits	hcp	1.11%	38.10		+0.42													
streetinsider-com	hcp	1.14%	38.11	$38.04	+0.43	2,199,984	$38.20	$37.88	$37.68	$40.75	$31.08		44.31				$0.86	
thecramerreport	hcp		38.11	38.04	+0.43	2239755	38.20	37.88										
thestree	hcp	1.14%	$38.11	38.04	0.43	2239755	38.2	37.88	37.68	-40.75	31.52	4.06026946e8		1.5226010475e10				
tickerspy	hcp	1.14%	$38.11	38.04	+0.43	2,199,984	38.20	37.88	37.68	40.75	31.52		44.3	15.2b	5.10%	$0.48		
tmx-quotemedia	hcp	1.14%	38.110	38.040	0.430	2,244,252	38.200	37.880	37.680	40.750	31.520	406,026,946	41.00	15,473,686,912	5.096	0.480 usd	0.92	
updown	hcp	1.14%	$38.11	$38.04	$0.43	2,178,424	$38.20	$37.88	$37.68	$40.75	$31.52	406.02b	41.33	$15.29b				
wallstreetsurvivor	hcp	1.14%	38.11	38.04	0.43	2,199,984	38.20	37.88		40.75	31.87		41.00	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	1.14%	38.11	38.04	0.43	2,239,755	38.20	37.88	37.68	40.75	31.52		20.05	15.47b	5.10%	1.92	1.90	
ycharts-com	hcp	+1.14%	38.10		+0.43					40.75	31.08		41.41	15.30b	5.24%		0.92	
zacks	hcp	(1.14%)	38.11		0.43	vol.  2,239,755	38.20	37.88		40.75	31.08		16.45	15.30 b	5.10	1.92	2.29	
advfn	pbh	0.08	13.1	13.2	0.01	343983	13.25	13.02										
barchart	pbh	+0.08%	13.10	13.20	+0.01	343,983	13.25	13.02	13.09	13.25	7.02		16.11	$658.01 m			+0.58	
barrons	pbh	0.08%	13.10	13.20	+0.01	337,069	13.25	13.02				50.34 million		$655.44 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.076%	13.100	13.200	0.010	343,983	13.250	13.020		13.25	7.08	50.225mil	20.469	657.943mil			0.640	
boston-com	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
bostonmerchant	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
business-insider	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
chron	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
cio-com	pbh	+0.08%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635	22.59	658m				
cnn-money	pbh	+0.08%	13.10	13.18	+0.01	341,659	13.25	13.02	13.09				22.6	$657.9m				
easystockalterts	pbh	0.08%	13.10	13.20	+0.01	343983	13.25	13.02	13.09	13.21	7.08		22.59				0.58	
eresearch-fidelity-com	pbh	0.08%	13.1000	13.2000	0.0100	343,983	13.2500	13.0200	13.0900	13.2100	7.0750	50,225,000	22.19	$657.45m				
finance-abc7-com	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
finance-abc7chicago-com	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
financial-content	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
finapps-forbes-com	pbh	0.1%	$13.10	13.20	0.01	341,659	13.25	13.02	13.09	13.21	7.07	50 mil	22.6	658 mil	0.0	0.00	0.58	
finviz	pbh	0.08%	13.10			341,659			13.09	13.21	7.08	50.22m	22.59	657.88m			0.58	
fool	pbh	+0.08%	$13.10	$13.20	0.01	341,659	$13.25	$13.02	$13.09	$13.21	$7.07		22.50	$658.72m				
foxbusiness	pbh		$13.10		+0.01	343,983			$13.09									
google-finance	pbh	(0.08%)	13.10	13.20	+0.01	341,659.00	13.25	13.02		13.25	7.07	50.28m	22.56	658.72m			0.58	
howthemarketworks	pbh	0.076%	13.1	13.2	0.01	337,069	13.25	13.02	13.09									
hpcwire	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
insidestocks	pbh	+0.08%	13.10	13.20	+0.01	337069	13.25	13.02					price earnings ratio: 16.17					
investopedia	pbh	+0.08 %	$13.10	13.20	+0.01				13.09									
investorguide	pbh	+0.08%	13.10	13.20	+0.01		13.25	13.02		12.97	7.20		22.53	656.5m			0.581	
marketintellisearch	pbh	0.08 %	$13.10	$13.20	0.01	340.40k	$13.25	$13.02	$13.09			50.22m	22.57	0.66b	0.0 %		0.58	
marketwatch	pbh	+0.08%	$13.10	open: 13.20	+0.01	7,202	$13.25	$13.02	$13.09	$13.25	$7.20		22.81	$655.44m			0.57	
minyanville	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
msn-money	pbh	+0.08%	13.10	13.20	+0.01	341,659	13.25	13.02	13.09	13.21	7.08	50.22 mil	22.59	657.44 mil			0.58	
nasdaq-com	pbh	0.08%	$ 13.10		0.01	341,659	$ 13.25	$ 13.02	$ 13.09	$ 13.21	$ 7.075	50,225,000	22.59	$ 657,947,500			$ 0.58	
optimum	pbh	+0.08%	13.10 ( 4:15 pm edt)	13.20	+0.01	341,659	13.25	13.02	13.09	13.21	7.08	50.22m	22.6	657.9m			0.58	
paidcontent	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
pc-quote	pbh	0.08%	13.1	13.2	0.01	343,983	13.25	13.02	13.09	13.21	7.08	50,186,664	22.56897	657,445,000				
personal-wealth-biz	pbh	+0.08%	13.10	13.20		343,983	13.25	13.02	13.09	12.97	7.20		22.53			0.00	0.581	
predictwallstreet	pbh	+0.08%	13.10		+0.01	341,659												
raymond-james	pbh	0.08	13.10	13.20	0.01	341,659	13.25	13.02	13.09	13.21	7.08		22.59				0.58	
renewable-energy-world	pbh	+0.0764%	13.10 usd	13.20	+0.0100	341,659	13.25	13.02	13.09	13.21	7.075	50,224,635						
screamingmedia	pbh	+0.08%	$	open: 13.20	+0.01	7,202	$13.25	$13.02	$13.09	$13.25	$7.20		22.81	$655.44m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.08%	last trade: 13.10		change: 0.010								p/e ratio: 22.53					
smartmoney	pbh	(0.08%)	13.10	$13.20	0.01	343,983	$13.25	$13.02	$13.09	$13.21	$7.08			657,400	0.00%	$0.00		
stocknod	pbh	+0.0764%	13.10 usd	13.20	+0.0100	343,983	13.25	13.02	13.09	13.21	7.075	50,224,635						
stockpickr	pbh	0.08%	$13.10 0.01 | 0.08%	13.20	0.01	341.66k	13.25	13.02	13.09	13.21	7.08							
stocksmart	pbh	.0 %	$12.39	11.79	0	22,762	12.84	12.36										
stocktwits	pbh	0.00%	13.09		0.00													
streetinsider-com	pbh	0.08%	13.10	$13.20	+0.01	341,659	$13.25	$13.02	$13.09	$13.21	$7.08		22.59				$0.58	
thecramerreport	pbh		13.10	13.20	+0.01	341659	13.25	13.02										
thestree	pbh	0.08%	$13.1	13.2	0.01	341659	13.25	13.02	13.09	-13.21	7.08	5.0284147e7		6.55431487e8				
tickerspy	pbh	0.08%	$13.10	13.20	+0.01	341,659	13.25	13.02	13.09	13.21	7.08		22.6	656.0m	0.00%	$0.00		
tmx-quotemedia	pbh	0.08%	13.100	13.200	0.010	343,983	13.250	13.020	13.090	13.250	7.200	50,284,147	22.60	658,722,326			0.58	
updown	pbh	0.08%	$13.10	$13.20	$0.01	336,781	$13.25	$13.02	$13.09	$13.21	$7.08	50.28b	22.57	$658m				
wallstreetsurvivor	pbh	0.08%	13.10	13.20	0.01	337,069	13.25	13.02		13.21	7.20		22.60	$657m			0.58	
yahoo-finance	pbh	0.08%	13.10	13.20	0.01	341,659	13.25	13.02	13.09	13.25	7.20		22.55	656.52m			0.58	
ycharts-com	pbh	+0.00%	13.09		+0.00					13.17	7.07		22.57	657.51m	0.00%		0.58	
zacks	pbh	(0.08%)	13.10		0.01	vol.  341,659	13.25	13.02		13.25	7.08		16.16	658.22 m	0.00	0.00	.81	
advfn	stnr	3.41	49.5	48.19	1.63	89183	49.81	47.95										
barchart	stnr	+3.41%	49.50	48.19	+1.63	89,183	49.81	47.95	47.87	51.09	33.47		14.75	$740.03 m			+3.20	
barrons	stnr	3.41%	49.50	48.19	+1.63	88,488	49.81	47.95				15.07 million		$709.12 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	3.405%	49.500	48.190	1.630	89,183	49.810	47.950		51.09	33.47	15.027mil	15.373	743.850mil			3.220	
boston-com	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
bostonmerchant	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
business-insider	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
chron	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
cio-com	stnr	+3.41%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000		811m				
cnn-money	stnr	+3.41%	49.50	48.19	+1.63	88,488	49.81	47.95	47.87				19.7	$811.2m				
easystockalterts	stnr	3.38%	49.50	48.19	+1.63	89183	49.81	47.95	47.87	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	3.41%	49.5000	48.1900	1.6300	89,183	49.8100	47.9500	47.8700	51.0900	33.4700	15,027,000	14.96	$719.34m				
finance-abc7-com	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
financial-content	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	3.4%	$49.50	48.19	1.63	88,488	49.81	47.95	47.87	51.09	33.47	15 mil	15.5	744 mil	0.0	0.00	3.20	
finviz	stnr	3.41%	49.50			88,488			47.87	51.09	33.47	15.03m	15.47	743.99m			3.20	
fool	stnr	+3.41%	$49.50	$48.19	1.63	88,488	$49.81	$47.95	$47.87	$51.09	$33.47		14.70	$743.85m				
foxbusiness	stnr		$49.50		+1.63	89,183			$47.87									
google-finance	stnr	(3.41%)	49.50	48.19	+1.63	88,488.00	49.81	47.95		51.09	33.47	15.03m	15.49	743.85m			3.20	
howthemarketworks	stnr	3.405%	49.5	48.19	1.63	87,166	49.81	47.95	47.87									
hpcwire	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
insidestocks	stnr	+3.41%	49.50	48.19	+1.63	88488	49.81	47.95										
investopedia	stnr	+3.41 %	$49.50	48.19	+1.63				47.87									
investorguide	stnr	+3.41%	49.50	49.81	+1.63		49.81	47.95		50.86	33.47		14.96	741.4m			3.20	
marketintellisearch	stnr	3.41 %	$49.50	$49.81	1.63	76.60k	$49.81	$48.02	$47.87			15.03m	14.96	0.72b	0.0 %		3.20	
marketwatch	stnr	+3.41%	$49.50	open: 48.19	+1.63	2,017	$49.81	$47.95	$47.87	$51.09	$33.47		15.56	$709.12m			3.18	
minyanville	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
msn-money	stnr	+3.41%	49.50	48.19	+1.63	88,488	49.81	47.95	47.87	51.09	33.47	15.03 mil	15.47	719.36 mil			3.20	
nasdaq-com	stnr	3.41%	$ 49.50	$ 48.19	1.63	88,488	$ 49.81	$ 47.95	$ 47.87	$ 51.09	$ 33.47	15,027,000	15.47	$ 743,836,500			$ 3.20	
optimum	stnr	+3.41%	49.50 ( 4:30 pm edt)	48.19	+1.63	88,488	49.81	47.95	47.87	51.09	33.47	16.39m		811.2m				
paidcontent	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
pc-quote	stnr	3.41%	49.5	48.19	1.63	88,488	49.81	47.95	47.87	51.09	33.47	14,532,172	14.95937	719,343,000				
personal-wealth-biz	stnr	+3.41%	49.50	49.81		89,183	49.81	47.95	47.87	50.86	33.47		14.96			0.00	3.20	
predictwallstreet	stnr	+3.41%	49.50		+1.63	88,488												
raymond-james	stnr	3.41	49.50	48.19	1.63	88,488	49.81	47.95	47.87	51.09	33.47		15.28				3.24	
renewable-energy-world	stnr	+3.405%	49.50 usd	48.19	+1.630	88,488	49.81	47.95	47.87	50.99	33.47	16,388,000						
screamingmedia	stnr	+3.41%	$	open: 48.19	+1.63	1,322	$49.81	$47.95	$47.87	$51.09	$33.47		15.56	$709.12m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+3.41%	last trade: 49.50		change: 1.630								p/e ratio: 14.96					
smartmoney	stnr	(3.41%)	49.50	$48.19	1.63	89,183	$49.81	$47.95	$47.87	$51.09	$33.47			709,100	0.00%	$0.00		
stocknod	stnr	+3.405%	49.50 usd	48.19	+1.630	89,183	49.81	47.95	47.87	50.99	33.47	16,388,000						
stockpickr	stnr	3.41%	$49.50 1.63 | 3.41%	48.19	1.63	88.49k	49.81	47.95	47.87	51.09	33.47							
stocksmart	stnr	.0 %	$49.75	46.57	0	10,642	50.32	49.35										
stocktwits	stnr	3.22%	49.41		+1.54													
streetinsider-com	stnr	3.41%	49.50	$48.19	+1.63	88,488	$49.81	$47.95	$47.87	$51.09	$33.47						$0.00	
thecramerreport	stnr		49.50	49.81	+1.63	88488	49.81	47.95										
thestree	stnr	3.41%	$49.5	48.19	1.63	88488	49.81	47.95	47.87	-51.09	33.47	1.502727e7		7.09136871e8				
tickerspy	stnr	3.41%	$49.50	48.19	+1.63	88,488	49.81	47.95	47.87	51.09	33.47		15.0	744.8m	0.00%	$0.00		
tmx-quotemedia	stnr	3.41%	49.500	48.190	1.630	89,183	49.810	47.950	47.870	51.090	33.470	15,027,270	15.00	743,849,865			3.20	
updown	stnr	3.41%	$49.50	$48.19	$1.63	87,066	$49.81	$47.95	$47.87	$51.09	$33.47	15.02b	14.76	$719m				
wallstreetsurvivor	stnr	3.41%	49.50	48.19	1.63	87,166	49.81	47.95		51.09	33.47		15.00	$719m			2.94	
yahoo-finance	stnr	3.41%	49.50	49.81	1.63	88,488	49.81	47.95	47.87	51.09	33.47		15.47	741.36m			3.20	
ycharts-com	stnr	+3.22%	49.41		+1.54					51.09	33.47		15.44	738.68m	0.00%		3.20	
zacks	stnr	(3.41%)	49.50		1.63	vol.  88,488	49.81	47.95		51.09	33.47		14.96	719.34 m	0.00	0.00	3.2	
advfn	pbi	0.69	23.36	23.32	0.16	2064883	23.47	23.32										
barchart	pbi	+0.69%	23.36	23.32	+0.16	1,890,339	23.47	23.32	23.20	25.97	18.22		10.42	$4.76 b	6.4%	$1.48	+1.46	
barrons	pbi	0.69%	23.36	23.32	+0.16	2.061m	23.47	23.32				206.75 million		$4.72 billion	6.34%	$0.37		
bloomberg	pbi	0.690%	23.360	23.320	0.160	2,064,883	23.470	23.320		26.36	19.06	203.853mil	10.246	4,762.016mil	6.290	0.370 regular cash	2.280	
boston-com	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
bostonmerchant	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
business-insider	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
chron	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
cio-com	pbi	+0.69%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433	15.27	5b	6.3	1.48		
cnn-money	pbi	+0.69%today&rsquo;s change	23.36data as of 4:04pm et	23.32	+0.16	2,062,782	23.47	23.32	23.20				15.3	$4.8b	6.34%			
easystockalterts	pbi	0.69%	23.36	23.32	+0.16	2064883	23.47	23.32	23.20	26.36	19.06		15.27				1.53	
eresearch-fidelity-com	pbi	0.69%	23.3600	23.3200	0.1600	2,064,883	23.4700	23.3200	23.2000	26.3600	19.0600	203,853,000	15.06	$4.73b	6.38%	$0.370000		
finance-abc7-com	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
financial-content	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	0.7%	$23.36	23.32	0.16	2,064,883	23.47	23.32	23.20	26.36	19.06	204 mil	16.0	5 bil	6.3	1.48	1.46	
finviz	pbi	0.69%	23.36			2,064,883			23.20	25.97	18.22	203.85m	15.06	4.73b		1.48	1.54	
fool	pbi	+0.69%	$23.36	$23.32	0.16	2,062,782	$23.47	$23.32	$23.20	$26.36	$19.06		16.00	$4.76b	6.70%	1.48		
foxbusiness	pbi		$23.36		+0.16	2,079,264			$23.20									
google-finance	pbi	(0.69%)	23.36	23.32	+0.16	2.06m	23.47	23.32		26.36	19.06	203.85m	15.18	4.76b	6.34	0.37	1.54	
howthemarketworks	pbi	0.69%	23.36	23.32	0.16	2,061,078	23.47	23.32	23.2									
hpcwire	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
insidestocks	pbi	+0.69%	23.36	23.32	+0.16	1890170	23.47	23.32					price earnings ratio: 10.52					
investopedia	pbi	+0.69 %	$23.36	23.32	+0.16				23.20									
investorguide	pbi	+0.69%	23.36	23.32	+0.16		23.47	23.32		26.36	19.06		16.01	4.762b			1.449	
marketintellisearch	pbi	0.69 %	$23.36	$23.32	0.16	1985.60k	$23.47	$23.32	$23.20			203.85m	15.06	4.73b	6.38 %		1.54	
marketwatch	pbi	+0.69%	$23.38	open: 23.32	+0.16	9,125	$23.47	$23.32	$23.20	$26.36	$19.06		15.36	$4.72b	6.34%	0.37	1.52	
minyanville	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
msn-money	pbi	+0.69%	23.36	23.32	+0.16	2.06 mil	23.47	23.32	23.20	26.36	19.06	203.85 mil	15.27	4.73 bil	6.38%	1.48	1.46	
nasdaq-com	pbi	0.69%	$ 23.36		0.16	2,064,883	$ 23.47	$ 23.32	$ 23.20	$ 26.36	$ 19.06	203,853,000	16	$ 4,762,006,080	6.38 %	$1.480000	$ 1.46	
optimum	pbi	+0.69%	23.36 ( 4:15 pm edt)	23.32	+0.16	2,062,782	23.47	23.32	23.20	26.36	19.06	203.85m	15.3	4.8b	6.34	1.48	1.53	
paidcontent	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
pc-quote	pbi	0.69%	23.36	23.32	0.16	2,064,883	23.47	23.32	23.2	26.36	19.06	202,456,747	15.1634	4,729,390,000		0.37		
personal-wealth-biz	pbi	+0.69%	23.36	23.32		2,079,264	23.47	23.32	23.20	26.36	19.06		16.01		6.34	1.47	1.449	
predictwallstreet	pbi	+0.69%	23.36		+0.16	2,064,883												
raymond-james	pbi	0.69	23.36	23.32	0.16	2,064,883	23.47	23.32	23.20	26.36	19.06		15.17				1.54	
renewable-energy-world	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
screamingmedia	pbi	+0.69%	$	open: 23.32	+0.16	9,125	$23.47	$23.32	$23.20	$26.36	$19.06		15.36	$4.72b	6.34%	0.37	1.52	
scroli	pbi	0.69%	pbi 23.36	23.32	0.16	1,865,740	23.47	23.32	23.20	26.36	19.06		15.18				1.54	
simple-stock-quotes	pbi	+0.69%	last trade: 23.36		change: 0.160								p/e ratio: 16.01					
smartmoney	pbi	(0.69%)	23.36	$23.32	0.16	2,064,883	$23.47	$23.32	$23.20	$26.36	$19.06			4,729,400	6.38%	$0.37		
stocknod	pbi	+0.6897%	23.36 usd	23.32	+0.1600	2,064,883	23.47	23.32	23.20	26.36	19.06	203,853,433						
stockpickr	pbi	0.69%	$23.36 0.16 | 0.69%	23.33	0.16	2.06m	23.47	23.32	23.20	26.36	19.06							
stocksmart	pbi	.0 %	$23.48	24.43	0	222,842	23.92	23.47										
stocktwits	pbi	0.73%	23.37		+0.17													
streetinsider-com	pbi	0.69%	23.36	$23.32	+0.16	2,064,883	$23.47	$23.32	$23.20	$26.36	$19.06		15.27				$1.53	
thecramerreport	pbi		23.36	23.32	+0.16	2064883	23.47	23.32										
thestree	pbi	0.69%	$23.36	23.33	0.16	2064883	23.47	23.32	23.2	-26.36	19.06	2.03853433e8		4.71716844e9				
tickerspy	pbi	0.69%	$23.36	23.32	+0.16	2,064,883	23.47	23.32	23.20	26.36	19.06		15.2	4.7b	6.38%	$0.37		
tmx-quotemedia	pbi	0.69%	23.360	23.320	0.160	2,079,264	23.470	23.320	23.200	26.360	19.060	203,853,433	16.00	4,762,016,195	6.379	0.370 usd	1.45	
updown	pbi	0.69%	$23.36	$23.32	$0.16	2,055,758	$23.47	$23.32	$23.20	$26.36	$19.06	203.85b	15.88	$4.72b				
wallstreetsurvivor	pbi	0.69%	23.36	23.32	0.16	2,061,078	23.47	23.32		26.36	19.06		16.00	$5b	6.40%	1.46 -	1.41	
yahoo-finance	pbi	0.69%	23.36	23.32	0.16	2,064,883	23.47	23.32	23.20	26.36	19.06		16.12	4.76b	6.40%	1.48	1.45	
ycharts-com	pbi	+0.73%	23.37		+0.17					26.36	19.06		16.12	4.76b	6.45%		1.45	
zacks	pbi	(0.69%)	23.36		0.16	vol.  2,064,883	23.47	23.32		26.36	19.06		10.45	4.73 b	6.38	1.48	2.22	
advfn	ras	2.08	6.87	6.81	0.14	1285825	6.955	6.76										
barchart	ras	+2.08%	6.87	6.81	+0.14	1,285,825	6.95	6.76	6.73	11.34	3.86		6.40	$255.77 m	1.27%	$0.09	+2.31	
barrons	ras	2.08%	6.87	6.81	+0.14	1.282m	6.955	6.76				29.42 million		$271.21 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	2.080%	6.870	6.810	0.140	1,285,825	6.955	6.760		11.34	3.90	38.030mil	19.083	261.265mil	2.183	0.060 regular cash	0.360	
boston-com	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
bostonmerchant	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
business-insider	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
chron	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
cio-com	ras	+2.08%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752		261m	3.5	0.24		
cnn-money	ras	+2.08%	6.87	6.81	+0.14	1,285,825	6.96	6.76	6.73				0.3	$261.3m	3.49%			
easystockalterts	ras	2.06%	6.87	6.81	+0.14	1285825	6.96	6.76	6.73	7.31	1.30						0.00	
eresearch-fidelity-com	ras	2.08%	6.8700	6.8100	0.1400	1,285,825	6.9550	6.7600	6.7300	11.3400	2.0298	38,030,000	8.74	$255.94m	1.34%	$0.060000		
finance-abc7-com	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
financial-content	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
finapps-forbes-com	ras	2.1%	$6.87	6.81	0.14	1,285,825	6.95	6.76	6.73	11.34	3.90	38 mil	3.0	261 mil	3.5	0.24	2.31	
finviz	ras	2.08%	6.87			1,285,625			6.73	11.25	3.82	38.03m	2.61	255.94m		0.24	2.58	
fool	ras	+2.08%	$6.87	$6.81	0.14	1,285,625	$6.95	$6.76	$6.73	$11.34	$2.03		3.10	$261.26m	229.50%	0.24		
foxbusiness	ras		$6.87		+0.14	1,287,583			$6.73									
google-finance	ras	(2.08%)	6.87	6.81	+0.14	1.29m	6.95	6.76		11.34	2.03	38.03m	2.66	261.26m	3.49	0.06	2.58	
howthemarketworks	ras	2.08%	6.87	6.81	0.14	1,282,350	6.955	6.76	6.73									
hpcwire	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
insidestocks	ras	+2.08%	6.87	6.81	+0.14	1282550	6.95	6.76										
investopedia	ras	+2.08 %	$6.87	6.81	+0.14				6.73									
investorguide	ras	+2.08%	6.87	6.81	+0.14		6.955	6.76		11.34	3.90		2.99	261.3m			2.25	
marketintellisearch	ras	2.08 %	$6.87	$6.81	0.14	1266.40k	$6.96	$6.76	$6.73			38.03m	2.61	0.26b	3.57 %		2.58	
marketwatch	ras	+2.08%	$6.87	open: 6.81	+0.14	2,475	$6.96	$6.76	$6.73	$7.31	$2.03		3.65	$271.21m			1.88	
minyanville	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
msn-money	ras	+2.08%	6.87	6.81	+0.14	1.29 mil	6.96	6.76	6.73	11.34	2.03	38.03 mil	3.09	255.94 mil	3.57%	0.24	2.58	
nasdaq-com	ras	2.08%	$ 6.87		0.14	1,285,825	$ 6.955	$ 6.76	$ 6.73	$ 11.3411	$ 3.9004	38,026,000	2.97	$ 261,238,620	3.57 %	$0.240000	$ 2.31	
optimum	ras	+2.08%	6.87 ( 4:15 pm edt)	6.81	+0.14	1,285,625	6.96	6.76	6.73	7.31	1.30	38.03m		261.3m	3.49	0.24		
paidcontent	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
pc-quote	ras	2.08%	6.87	6.81	0.14	1,285,825	6.955	6.76	6.73	11.34	2.03	37,419,578	3.03153	257,073,000		0.06		
personal-wealth-biz	ras	+2.08%	6.87	6.81		1,287,583	6.955	6.76	6.73	11.34	3.90		2.99		2.23	0.15	2.25	
predictwallstreet	ras	+2.08%	6.87		+0.14	1,285,825												
raymond-james	ras	2.08	6.87	6.81	0.14	1,285,825	6.96	6.76	6.73	11.34	3.90		8.81				0.78	
renewable-energy-world	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
screamingmedia	ras	+2.08%	$	open: 6.81	+0.14	2,475	$6.96	$6.76	$6.73	$7.31	$2.03		3.65	$271.21m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	+2.08%	last trade: 6.87		change: 0.140								p/e ratio: 2.99					
smartmoney	ras	(2.08%)	6.87	$6.81	0.14	1,285,825	$6.96	$6.76	$6.73	$11.34	$2.03			255,900	3.57%	$0.06		
stocknod	ras	+2.080%	6.870 usd	6.810	+0.1400	1,285,825	6.955	6.760	6.730	7.310	2.100	38,029,752						
stockpickr	ras	2.08%	$6.87 0.14 | 2.08%	6.78	0.14	1.29m	6.96	6.76	6.73	11.34	2.03							
stocksmart	ras	.0 %	$2.045	2.16	0	105,746	2.16	2.03										
stocktwits	ras	2.08%	6.87		+0.14													
streetinsider-com	ras	2.08%	6.87	$6.81	+0.14	1,285,825	$6.96	$6.76	$6.73	$7.31	$1.30						$0.00	
thecramerreport	ras		6.87	6.81	+0.14	1285825	6.955	6.76										
thestree	ras	2.08%	$6.87	6.78	0.14	1285825	6.96	6.76	6.73	-11.34	2.03	3.8029752e7		2.70011239e8				
tickerspy	ras	2.08%	$6.87	6.81	+0.14	1,285,825	6.96	6.76	6.73	11.34	2.03		3.0	255.9m	3.57%	$0.06		
tmx-quotemedia	ras	2.08%	6.870	6.810	0.140	1,287,583	6.955	6.760	6.730	11.340	2.030	38,029,752	2.90	261,264,396	3.566	0.060 usd	2.31	
updown	ras	2.08%	$6.87	$6.81	$0.14	1,282,350	$6.96	$6.76	$6.73	$11.34	$3.90	114.08b	2.95	$256m			2.28	
wallstreetsurvivor	ras	2.08%	6.87	6.81	0.14	1,282,350	6.96	6.76		11.34	3.90		2.90	$256m	3.60%		3.33	
yahoo-finance	ras	2.08%	6.87	6.81	0.14	1,285,825	6.96	6.76	6.73	11.34	3.90		3.05	261.26m	3.40%	0.24	2.25	
ycharts-com	ras	+2.08%	6.87		+0.14					11.34	2.03							
zacks	ras	(2.08%)	6.87		0.14	vol.  1,285,825	6.96	6.76		11.34	3.90		6.06	255.91 m	3.57	0.24	1.11	
advfn	twin	-0.12	40.15	40.89	-0.05	66035	40.954	39.731										
barchart	twin	-0.27%	40.09	40.89	-0.11	63,177	40.95	39.73	40.20	41.70	10.38		29.44	$454.62 m	0.78%	$0.32	+1.17	
barrons	twin	0.12%	40.15	40.89	-0.05	62,991	40.954	39.731				11.16 million		$468.09 million	0.80%	$0.08		
bloomberg	twin	-0.124%	40.150	40.890	-0.050	66,035	40.954	39.731		41.70	10.52	11.356mil	33.458	455.939mil	0.747	0.080 regular cash	1.200	
boston-com	twin	-0.1244%	40.15 usd	40.89	-0.0500	66,035	40.95	39.73	40.20	41.70	10.52	11,355,894						
bostonmerchant	twin	-0.1244%	40.15 usd	40.89	-0.0500	66,035	40.95	39.73	40.20	41.70	10.52	11,355,894						
business-insider	twin	-0.1244%	40.15 usd	40.89	-0.0500	66,035	40.95	39.73	40.20	41.70	10.52	11,355,894						
chron	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
cio-com	twin	-0.12%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894	34.32	456m	0.8	0.32		
cnn-money	twin	-0.12%	40.15	40.89	-0.05	65,291	40.95	39.73	40.20				34.3	$455.9m	0.80%			
easystockalterts	twin	-0.12%	40.15	40.89	-0.05	65291	40.95	39.73	40.20	41.70	10.52		34.32				1.17	
eresearch-fidelity-com	twin	-0.12%	40.1500	40.8900	-0.0500	65,291	40.9540	39.7310	40.2000	41.7000	10.5200	11,356,000	34.36	$456.51m	0.80%	$0.080000		
finance-abc7-com	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
financial-content	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
finapps-forbes-com	twin	-0.1%	$40.15	40.89	-0.05	65,291	40.95	39.73	40.20	41.70	10.52	11 mil	34.3	456 mil	0.8	0.32	1.17	
finviz	twin	-0.12%	40.15			65,291			40.20	41.70	10.39	11.36m	34.36	456.67m		0.32	1.17	
fool	twin	-0.12%	$40.15	$40.89	-0.05	65,291	$40.95	$39.73	$40.20	$41.70	$10.52		35.20	$455.94m	2.80%	0.32		
foxbusiness	twin		$40.15		-0.05	66,035			$40.20									
google-finance	twin	(-0.12%)	40.15	40.89	-0.05	65,291.00	40.95	39.73		41.70	10.52	11.36m	34.30	455.94m	0.80	0.08	1.17	
howthemarketworks	twin	-0.124%	40.15	40.89	-0.05	65,291	40.954	39.731	40.2									
hpcwire	twin	-0.1244%	40.15 usd	40.89	-0.0500	66,035	40.95	39.73	40.20	41.70	10.52	11,355,894						
insidestocks	twin	-0.12%	40.15	40.89	-0.05	66035	40.95	39.73										
investopedia	twin	-0.12 %	$40.15	40.89	-0.05				40.20									
investorguide	twin	-0.12%	40.15	40.89	-0.05		40.954	39.731		41.70	10.52		34.84	455.9m			1.154	
marketintellisearch	twin	-0.12 %	$40.15	$40.89	-0.05	64.10k	$40.89	$39.73	$40.20			11.36m	34.36	0.46b	0.8 %		1.17	
marketwatch	twin	-0.12%	$40.15	open: 40.89	-0.05	3,688	$40.95	$39.73	$40.20	$41.70	$10.52		34.70	$468.09m	0.80%	0.08	1.16	
minyanville	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
msn-money	twin	-0.12%	40.15	40.89	-0.05	65,291	40.95	39.73	40.20	41.70	10.52	11.36 mil	34.61	456.51 mil	0.80%	0.32	1.17	
nasdaq-com	twin	0.12%	$ 40.15	$ 40.89	0.05	66,035	$ 40.954	$ 39.731	$ 40.20	$ 41.70	$ 10.52	11,356,000	34.32	$ 455,943,400	0.8 %	$0.320000	$ 1.17	
optimum	twin	-0.12%	40.15 ( 4:00 pm edt)	40.89	-0.05	65,291	40.95	39.73	40.20	41.70	10.52	11.36m	34.3	455.9m	0.80	0.32	1.17	
paidcontent	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
pc-quote	twin	-0.12%	40.15	40.89	-0.05	66,035	40.954	39.731	40.2	41.70	10.52	11,370,142	34.65517	456,511,000		0.08		
personal-wealth-biz	twin	-0.12%	40.15	40.89	-0.05	66,035	40.954	39.731	40.20	41.70	10.52		34.84		0.75	0.30	1.154	
predictwallstreet	twin	-0.12%	40.15		-0.05	65,291												
raymond-james	twin	-0.12	40.15	40.89	-0.05	65,291	40.95	39.73	40.20	41.70	10.52		34.32				1.17	
renewable-energy-world	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
screamingmedia	twin	-0.12%	$	open: 40.89	-0.05	2,944	$40.95	$39.73	$40.20	$41.70	$10.52		34.70	$468.09m	0.80%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-0.12%	last trade: 40.15		change: -0.050								p/e ratio: 34.84					
smartmoney	twin	(-0.12%)	40.15	$40.89	-0.05	65,291	$40.95	$39.73	$40.20	$41.70	$10.52			456,500	0.80%	$0.08		
stocknod	twin	-0.1244%	40.15 usd	40.89	-0.0500	65,291	40.95	39.73	40.20	41.70	10.52	11,355,894						
stockpickr	twin	-0.12%	$40.15 -0.05 | -0.12%	40.89	-0.05	65.29k	40.95	39.73	40.20	41.70	10.52							
stocksmart	twin	.0 %	$31.21	28.79	0	16,017	33.15	31.15										
stocktwits	twin	-0.03%	40.19		-0.01													
streetinsider-com	twin	0.12%	40.15	$40.89	-0.05	65,291	$40.95	$39.73	$40.20	$41.70	$10.52		34.32				$1.17	
thecramerreport	twin		40.15	40.89	-0.05	65291	40.89	39.731										
thestree	twin	-0.12%	$40.15	40.89	-0.05	65291	40.95	39.73	40.2	-41.7	10.52	1.1355894e7		4.68089951e8				
tickerspy	twin	-0.12%	$40.15	40.89	-0.05	65,291	40.95	39.73	40.20	41.70	10.52		34.7	456.5m	0.80%	$0.08		
tmx-quotemedia	twin	-0.12%	40.150	40.890	-0.050	66,035	40.954	39.731	40.200	41.700	10.520	11,355,894	34.40	455,939,144	0.796	0.080 usd	1.17	
updown	twin	-0.12%	$40.15	$40.89	-$0.05	62,991	$40.95	$39.73	$40.20	$41.70	$10.52	11.35b	34.05	$457m				
wallstreetsurvivor	twin	-0.12%	40.15	40.89	-0.05	65,291	40.95	39.73		41.70	11.22		34.40	$457m	0.80%	0.28 -	0.05	
yahoo-finance	twin	0.12%	40.15	40.89	0.05	66,035	40.89	39.73	40.20	41.70	10.52		34.79	455.90m	0.80%	0.32	1.15	
ycharts-com	twin	-0.02%	40.19		-0.01					41.70	10.52		34.35	455.75m	1.00%		1.17	
zacks	twin	(-0.12%)	40.15		-0.05	vol.  65,291	40.95	39.73		41.70	10.52		28.71	456.51 m	0.80	0.32	1.4	
advfn	mchp	0.87	38.39	38.35	0.33	1542063	38.59	38.15										
barchart	mchp	+0.87%	38.39	38.35	+0.33	1,554,507	38.59	38.15	38.06	41.15	26.69		18.05	$7.23 b	3.65%	$1.38	+2.14	
barrons	mchp	0.87%	38.39	38.35	+0.33	1.542m	38.59	38.15				194.72 million		$7.22 billion	3.61%	$0.35		
bloomberg	mchp	0.867%	38.390	38.350	0.330	1,540,863	38.590	38.150		41.50	27.46	190.480mil	17.530	7,312.514mil	3.591	0.346 regular cash	2.190	
boston-com	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,541,163	38.59	38.15	38.06	41.50	27.46	190,479,654						
bostonmerchant	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,541,163	38.59	38.15	38.06	41.50	27.46	190,479,654						
business-insider	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,541,163	38.59	38.15	38.06	41.50	27.46	190,479,654						
chron	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
cio-com	mchp	+0.87%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654	17.45	7b	3.6	1.38		
cnn-money	mchp	+0.87%today&rsquo;s change	38.39data as of 4:00pm et	38.40	+0.33	1,541,693	38.59	38.15	38.06				17.5	$7.3b	3.61%			
easystockalterts	mchp	0.86%	38.39	38.35	+0.33	1540793	38.59	38.15	38.06	41.50	27.46		17.45				2.20	
eresearch-fidelity-com	mchp	0.87%	38.3900	38.3500	0.3300	1,541,863	38.5900	38.1500	38.0600	41.5000	27.4600	190,480,000	17.30	$7.25b	3.64%	$0.346000		
finance-abc7-com	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,793	38.59	38.15	38.06	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,793	38.59	38.15	38.06	41.50	27.46	190,479,654						
financial-content	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,793	38.59	38.15	38.06	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	0.9%	$38.39	38.35	0.33	1,541,863	38.59	38.15	38.06	41.50	27.46	190 mil	17.9	7 bil	3.6	1.38	2.14	
finviz	mchp	0.87%	38.39			1,541,393			38.06	41.14	26.67	190.48m	17.30	7.25b		1.38	2.20	
fool	mchp	+0.84%	$38.38	$38.35	0.32	1,267,325	$38.59	$38.15	$38.06	$41.50	$27.46		17.60	$7.31b	5.10%	1.38		
foxbusiness	mchp		$38.39		+0.33	1,548,134			$38.06									
google-finance	mchp	(0.87%)	38.39	38.35	+0.33	1.54m	38.59	38.15		41.50	27.46	190.48m	17.46	7.31b	3.61	0.35	2.20	
howthemarketworks	mchp	0.867%	38.39	38.35	0.33	1,540,963	38.59	38.15	38.06									
hpcwire	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
insidestocks	mchp	+0.87%	38.39	38.35	+0.33	1120267	38.59	38.15					price earnings ratio: 16.91					
investopedia	mchp	+0.87 %	$38.39	38.35	+0.33				38.06									
investorguide	mchp	+0.87%	38.39	38.36	+0.33		38.59	38.15		41.50	27.46		17.72	7.312b			2.148	
marketintellisearch	mchp	0.87 %	$38.39	$38.35	0.33	1520.20k	$38.59	$38.15	$38.06			190.48m	17.30	7.25b	3.64 %		2.20	
marketwatch	mchp	+0.87%	$38.40	open: 38.35	+0.33	6,171	$38.59	$38.15	$38.06	$41.50	$27.46		18.15	$7.22b	3.61%	0.35	2.12	
minyanville	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
msn-money	mchp	+0.87%	38.39	38.35	+0.33	1.54 mil	38.59	38.15	38.06	41.50	27.46	190.48 mil	17.45	7.25 bil	3.64%	1.38	2.15	
nasdaq-com	mchp	0.87%	$ 38.39	$ 38.35	0.33	1,542,063	$ 38.59	$ 38.15	$ 38.06	$ 41.50	$ 27.46	190,480,000	17.94	$ 7,312,527,200	3.64 %	$1.384000	$ 2.14	
optimum	mchp	+0.79%	38.36 ( 3:59 pm edt)	38.35	+0.30	1,318,933	38.59	38.15	38.06	41.50	27.46	190.48m	17.4	7.3b	3.61	1.38	2.20	
paidcontent	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
pc-quote	mchp	0.87%	38.39	38.35	0.33	1,548,134	38.59	38.15	38.06	41.50	27.46	188,842,641	17.3	7,249,669,000		0.346		
personal-wealth-biz	mchp	+0.87%	38.39	38.36		1,547,834	38.59	38.15	38.06	41.50	27.46		17.72		3.62	1.378	2.148	
predictwallstreet	mchp	+0.87%	38.39		+0.33	1,541,863												
raymond-james	mchp	0.87	38.39	38.35	0.33	1,541,863	38.59	38.15	38.06	41.50	27.46		16.76				2.29	
renewable-energy-world	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
screamingmedia	mchp	+0.87%	$	open: 38.35	+0.33	6,271	$38.59	$38.15	$38.06	$41.50	$27.46		18.15	$7.22b	3.61%	0.35	2.12	
scroli	mchp	0.87%	mchp 38.39	38.35	0.33	1,138,590	38.59	38.15	38.06	41.50	27.46		17.46				2.20	
simple-stock-quotes	mchp	+0.87%	last trade: 38.39		change: 0.330								p/e ratio: 17.72					
smartmoney	mchp	(0.87%)	38.39	$38.35	0.33	1,541,863	$38.59	$38.15	$38.06	$41.50	$27.46			7,249,700	3.63%	$0.35		
stocknod	mchp	+0.8671%	38.39 usd	38.35	+0.3300	1,540,963	38.59	38.15	38.06	41.50	27.46	190,479,654						
stockpickr	mchp	0.87%	$38.39 0.33 | 0.87%	38.35	0.33	1.54m	38.59	38.15	38.06	41.50	27.46							
stocksmart	mchp	.0 %	$38.315	34.39	0	293,993	39.48	38.285										
stocktwits	mchp	0.81%	38.37		+0.31													
streetinsider-com	mchp	0.87%	38.39	$38.35	+0.33	1,540,963	$38.59	$38.15	$38.06	$41.50	$27.46		17.45				$2.20	
thecramerreport	mchp		38.39	38.36	+0.33	1541563	38.59	38.15										
thestree	mchp	0.87%	$38.39	38.35	0.33	1541693	38.59	38.15	38.06	-41.5	27.46	1.90479654e8		7.219178887e9				
tickerspy	mchp	0.87%	$38.39	38.35	+0.33	1,541,863	38.59	38.15	38.06	41.50	27.46		17.3	7.2b	3.64%	$0.35		
tmx-quotemedia	mchp	0.87%	38.390	38.350	0.330	1,548,134	38.590	38.150	38.060	41.500	27.460	190,479,654	17.70	7,312,513,917	3.636	0.346 usd	2.15	
updown	mchp	0.87%	$38.39	$38.35	$0.33	1,541,693	$38.59	$38.15	$38.06	$41.50	$27.46	190.48b	16.99	$7.25b				
wallstreetsurvivor	mchp	0.87%	38.39	38.35	0.33	1,540,793	38.59	38.15		41.50	27.46		17.70	$7b	3.60%	1.37 -	2.15	
yahoo-finance	mchp	0.87%	38.39	38.36	0.33	1,542,263	38.59	38.15	38.06	41.50	27.46		17.87	7.31b	3.70%	1.38	2.15	
ycharts-com	mchp	+0.81%	38.37		+0.31					41.50	27.46		17.85	7.23b	3.67%		2.15	
zacks	mchp	(0.87%)	38.39		0.33	vol.  1,541,863	38.59	38.15		41.50	27.46		18.12	7.25 b	3.64	1.38	2.1	
advfn	pay	0.33	45.49	45.77	0.15	1779949	46.58	45.41										
barchart	pay	+0.33%	45.49	45.77	+0.15	1,779,949	46.58	45.41	45.34	58.88	19.25		33.51	$4.02 b			+1.38	
barrons	pay	0.33%	45.49	45.77	+0.15	1.780m	46.58	45.41				87.78 million		$4.01 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	0.331%	45.490	45.770	0.150	1,779,949	46.580	45.410		58.88	18.40	89.355mil	31.372	4,064.758mil			1.450	
boston-com	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
bostonmerchant	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
business-insider	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
chron	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
cio-com	pay	+0.33%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978	32.73	4b				
cnn-money	pay	+0.33%	45.49	45.77	+0.15	1,779,249	46.58	45.41	45.34				32.7	$4.1b				
easystockalterts	pay	0.33%	45.49	45.77	+0.15	1779249	46.58	45.41	45.34	56.84	18.27		32.73				1.39	
eresearch-fidelity-com	pay	0.33%	45.4900	45.7700	0.1500	1,779,949	46.5800	45.4100	45.3400	58.8800	18.4000	89,355,000	32.86	$4.05b				
finance-abc7-com	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,249	46.58	45.41	45.34	56.84	18.27	89,354,978						
finance-abc7chicago-com	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,249	46.58	45.41	45.34	56.84	18.27	89,354,978						
financial-content	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,249	46.58	45.41	45.34	56.84	18.27	89,354,978						
finapps-forbes-com	pay	0.3%	$45.49	45.77	0.15	1,779,249	46.58	45.41	45.34	58.88	18.40	89 mil	33.0	4 bil	0.0	0.00	1.38	
finviz	pay	0.33%	45.49			1,779,449			45.34	58.88	18.40	89.35m	32.62	4.05b			1.39	
fool	pay	+0.33%	$45.49	$45.77	0.15	1,779,249	$46.58	$45.41	$45.34	$58.88	$18.40		32.30	$4.06b				
foxbusiness	pay		$45.49		+0.15	1,780,127			$45.34									
google-finance	pay	(0.33%)	45.49	45.77	+0.15	1.78m	46.58	45.41		58.88	18.40	89.35m	32.83	4.06b			1.39	
howthemarketworks	pay	0.331%	45.49	45.77	0.15	1,779,949	46.58	45.41	45.34									
hpcwire	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
insidestocks	pay	+0.33%	45.49	45.77	+0.15	1779949	46.58	45.41					price earnings ratio: 27.57					
investopedia	pay	+0.33 %	$45.49	45.77	+0.15				45.34									
investorguide	pay	+0.33%	45.49	45.77	+0.15		46.44	45.41		58.88	18.40		32.55	4.065b			1.393	
marketintellisearch	pay	0.29 %	$45.47	$45.77	0.13	1739.40k	$46.58	$45.41	$45.34			89.35m	32.62	4.05b	0.0 %		1.39	
marketwatch	pay	+0.33%	$45.49	open: 45.77	+0.15	19,498	$46.58	$45.41	$45.34	$58.88	$19.26		33.95	$4.01b			1.34	
minyanville	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
msn-money	pay	+0.33%	45.49	45.77	+0.15	1.78 mil	46.58	45.41	45.34	58.88	18.40	89.35 mil	32.49	4.05 bil			1.39	
nasdaq-com	pay	0.33%	$ 45.49		0.15	1,779,249	$ 46.58	$ 45.41	$ 45.34	$ 58.88	$ 18.40	89,261,000	32.96	$ 4,060,482,890			$ 1.38	
optimum	pay	+0.29%	45.47 ( 3:59 pm edt)	45.77	+0.13	1,754,464	46.58	45.41	45.34	56.84	18.27	89.35m	32.7	4.1b			1.39	
paidcontent	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
pc-quote	pay	0.33%	45.49	45.77	0.15	1,780,127	46.58	45.41	45.34	58.88	18.40	89,060,358	32.38571	4,051,356,000				
personal-wealth-biz	pay	+0.33%	45.49	45.77		1,780,127	46.58	45.41	45.34	58.88	18.40		32.55			0.00	1.393	
predictwallstreet	pay	+0.33%	45.49		+0.15	1,779,949												
raymond-james	pay	0.33	45.49	45.77	0.15	1,779,949	46.58	45.41	45.34	58.88	18.40		31.37				1.45	
renewable-energy-world	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
screamingmedia	pay	+0.33%	$	open: 45.77	+0.15	19,498	$46.58	$45.41	$45.34	$58.88	$19.26		33.95	$4.01b			1.34	
scroli	pay	%	pay			0												
smartmoney	pay	(0.33%)	45.49	$45.77	0.15	1,779,949	$46.58	$45.41	$45.34	$58.88	$18.40			4,012,900	0.00%	$0.00		
stocknod	pay	+0.3308%	45.49 usd	45.77	+0.1500	1,779,949	46.58	45.41	45.34	56.84	18.27	89,354,978						
stockpickr	pay	0.33%	$45.49 0.15 | 0.33%	45.77	0.15	1.78m	46.58	45.41	45.34	58.88	18.40							
stocksmart	pay	.0 %	$46.39	38.83	0	140,288	48.44	46.34										
stocktwits	pay	0.27%	45.46		+0.12													
streetinsider-com	pay	0.33%	45.49	$45.77	+0.15	1,779,249	$46.58	$45.41	$45.34	$56.84	$18.27		32.73				$1.39	
thecramerreport	pay		46.09	45.77	+0.75	1033152	46.58	45.64										
thestree	pay	0.33%	$45.49	45.77	0.15	1779949	46.58	45.41	45.34	-58.88	18.4	8.9354978e7		4.012932062e9				
tickerspy	pay	0.33%	$45.49	45.77	+0.15	1,779,249	46.58	45.41	45.34	58.88	18.40		32.4	4.0b	0.00%	$0.00		
tmx-quotemedia	pay	0.33%	45.490	45.770	0.150	1,780,127	46.580	45.410	45.340	58.880	18.400	89,354,978	32.60	4,064,757,949			1.39	
updown	pay	0.33%	$45.49	$45.77	$0.15	1,760,629	$46.58	$45.41	$45.34	$58.88	$18.40	88.30b	31.38	$4.05b				
wallstreetsurvivor	pay	0.33%	45.49	45.77	0.15	1,779,249	46.58	45.41		58.88	20.97		32.60	$4b			1.13	
yahoo-finance	pay	0.33%	45.49	45.77	0.15	1,779,949	46.58	45.41	45.34	58.88	18.40		32.66	4.06b			1.39	
ycharts-com	pay	+0.26%	45.46		+0.12					58.88	18.27		32.47	4.01b	0.00%		1.40	
zacks	pay	(0.33%)	45.49		0.15	vol.  1,779,949	46.58	45.41		58.88	18.27		33.84	4.05 b	0.00	0.00	1.34	
advfn	vmed	0.27	30.14	30.27	0.08	3997797	30.42	29.9771										
barchart	vmed	+0.27%	30.14	30.27	+0.08	3,848,439	30.42	29.98	30.06	33.28	17.18		84.92	$9.71 b	0.52%	$0.16	+0.13	
barrons	vmed	0.27%	30.14	30.27	+0.08	3.976m	30.42	29.977				327.10 million		$9.70 billion	0.53%	$0.04		
bloomberg	vmed	0.266%	30.140	30.270	0.080	3,997,797	30.420	29.977		33.32	16.63	313.459mil	78.617	9,447.662mil	0.531	0.040 regular cash	0.240	
boston-com	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843						
bostonmerchant	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843						
business-insider	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843						
chron	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843						
cio-com	vmed	+0.27%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843		10b	0.5	0.16		
cnn-money	vmed	+0.27%	30.14	30.27	+0.08	3,981,822	30.42	29.98	30.06				nm	$9.6b	0.53%			
easystockalterts	vmed	0.26%	30.14	30.27	+0.08	3991012	30.42	29.98	30.06	33.32	16.25						-0.01	
eresearch-fidelity-com	vmed	0.27%	30.1400	30.2700	0.0800	3,997,797	30.4200	29.9771	30.0600	33.3200	16.6300	317,268,000	-1,503.00	$9.54b	0.53%	$0.040000		
finance-abc7-com	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
finance-abc7chicago-com	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
financial-content	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
finapps-forbes-com	vmed	0.3%	$30.14	30.27	0.08	3,993,612	30.42	29.98	30.06	33.32	16.63	317 mil	251.2	10 bil	0.5	0.16	0.12	
finviz	vmed	0.27%	30.14			3,982,612			30.06	33.28	16.53	317.27m		9.54b		0.16	0.00	
fool	vmed	+0.27%	$30.14	$30.27	0.08	3,750,389	$30.42	$29.98	$30.06	$33.32	$16.63		312.40	$9.56b	1.10%	0.16		
foxbusiness	vmed		$30.14		+0.08	3,998,351			$30.06									
google-finance	vmed	(0.27%)	30.14	30.27	+0.08	3.99m	30.42	29.98		33.32	16.63	317.27m	103,931.03	9.56b	0.53	0.04	0.00	
howthemarketworks	vmed	0.266%	30.14	30.27	0.08	3,993,831	30.42	29.9771	30.06									
hpcwire	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,995,197	30.42	29.98	30.06	32.52	16.25	317,267,843						
insidestocks	vmed	+0.27%	30.14	30.27	+0.08	3551777	30.42	29.98										
investopedia	vmed	+0.27 %	$30.14	30.27	+0.08				30.06									
investorguide	vmed	+0.27%	30.14	30.40	+0.08		30.42	30.0365		33.32	17.28		270.81	9.562b			0.111	
marketintellisearch	vmed	0.27 %	$30.14	$30.27	0.08	4124.80k	$30.42	$29.98	$30.06			317.27m	0.00	9.54b	0.53 %		0.00	
marketwatch	vmed	+0.27%	$30.15	open: 30.27	+0.08	22,755	$30.42	$29.98	$30.06	$33.32	$17.56		1401.86	$9.70b	0.53%	0.04	0.02	
minyanville	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
msn-money	vmed	+0.27%	30.14	30.27	+0.08	3.99 mil	30.42	29.98	30.06	33.32	16.63	317.27 mil	-9.45	9.54 bil	0.53%	0.16	0.12	
nasdaq-com	vmed	0.27%	$ 30.14	$ 30.27	0.08	3,997,797	$ 30.42	$ 29.9771	$ 30.06	$ 33.32	$ 16.63	317,268,000	231.85	$ 9,562,457,520	0.53 %	$0.160000	$ 0.13	
optimum	vmed	+0.27%	30.14 ( 4:00 pm edt)	30.27	+0.08	3,979,322	30.42	29.98	30.06	33.32	16.25	317.27m		9.6b	0.53	0.16	-0.01	
paidcontent	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
pc-quote	vmed	0.27%	30.14	30.27	0.08	3,998,351	30.42	29.9771	30.06	33.32	16.63	316,425,879		9,537,076,000		0.04		
personal-wealth-biz	vmed	+0.27%	30.14	30.40		3,998,351	30.42	29.9771	30.06	33.32	17.28		270.81		0.53	0.16	0.111	
predictwallstreet	vmed	+0.53%	30.22		+0.16	3,099,675												
raymond-james	vmed	0.27	30.14	30.27	0.08	3,994,312	30.42	29.98	30.06	33.32	16.63						-0.02	
renewable-energy-world	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,712	30.42	29.98	30.06	32.52	16.25	317,267,843						
screamingmedia	vmed	+0.27%	$	open: 30.27	+0.08	22,755	$30.42	$29.98	$30.06	$33.32	$17.56		1401.86	$9.70b	0.53%	0.04	0.02	
scroli	vmed	%	vmed			0												
smartmoney	vmed	(0.27%)	30.14	$30.27	0.08	3,993,612	$30.42	$29.98	$30.06	$33.32	$16.63			9,537,100	0.53%	$0.04		
stocknod	vmed	+0.2661%	30.14 usd	30.27	+0.0800	3,991,012	30.42	29.98	30.06	32.52	16.25	317,267,843						
stockpickr	vmed	0.27%	$30.14 0.08 | 0.27%	30.27	0.08	3.98m	30.42	29.98	30.06	33.32	16.63							
stocksmart	vmed	.0 %	$32.22	27.14	0	372,514	32.94	32.09										
stocktwits	vmed	0.27%	30.14		+0.08													
streetinsider-com	vmed	0.27%	30.14	$30.27	+0.08	3,991,012	$30.42	$29.98	$30.06	$33.32	$16.25						$-0.01	
thecramerreport	vmed		30.14	30.40	+0.08	3997797	30.42	29.9771										
thestree	vmed	0.27%	$30.14	30.27	0.08	3997797	30.42	29.98	30.06	-33.32	16.63	3.17267843e8		9.698877961e9				
tickerspy	vmed	0.27%	$30.14	30.27	+0.08	3,981,922	30.42	29.98	30.06	33.32	16.63		0.0	9.5b	0.53%	$0.04		
tmx-quotemedia	vmed	0.27%	30.140	30.270	0.080	3,998,351	30.420	29.977	30.060	33.320	16.630	317,267,843	307.20	9,562,452,788	0.532	0.040 usd	0.10	
updown	vmed	0.27%	$30.14	$30.27	$0.08	3,978,497	$30.42	$29.98	$30.06	$33.32	$16.63	317.26b	437.82	$9.53b				
wallstreetsurvivor	vmed	0.27%	30.14	30.27	0.08	3,980,012	30.42	29.98		33.32	19.34		307.20	$10b	0.50%	0.16 -	-0.69	
yahoo-finance	vmed	0.27%	30.14	30.40	0.08	3,997,797	30.42	29.98	30.06	33.32	17.28		271.53	9.56b	0.50%	0.16	0.11	
ycharts-com	vmed	+0.27%	30.14		+0.08					33.32	16.25							
zacks	vmed	(0.27%)	30.14		0.08	vol.  3,993,612	30.42	29.98		33.32	16.25		83.5	9.54 b	0.53	0.16	.36	
advfn	jcp	-1.35	33.73	33.53	-0.46	12160043	33.98	32.8										
barchart	jcp	-1.35%	33.73	33.53	-0.46	12,160,043	33.98	32.80	34.19	40.76	18.96		21.21	$7.75 b	2.33%	$0.80	+1.66	
barrons	jcp	1.35%	33.73	33.53	-0.46	12.154m	33.98	32.80				238.00 million		$7.33 billion	2.37%	$0.2		
bloomberg	jcp	-1.345%	33.730	33.530	-0.460	12,160,043	33.980	32.800		41.00	19.42	213.209mil	19.165	7,191.547mil	2.964	0.200 regular cash	1.760	
boston-com	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
bostonmerchant	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
business-insider	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
chron	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
cio-com	jcp	-1.35%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237	20.82	7b	2.3	0.8		
cnn-money	jcp	-1.35%	33.73	33.53	-0.46	12,160,043	33.98	32.80	34.19				20.8	$7.2b	2.37%			
easystockalterts	jcp	-1.35%	33.73	34.19	-0.46	12160043	33.98	32.80	34.19	41.00	19.42		20.82				1.62	
eresearch-fidelity-com	jcp	-1.35%	33.7300	33.5300	-0.4600	12,160,043	33.9800	32.8000	34.1900	41.0000	19.4200	213,209,000	21.10	$7.29b	2.34%	$0.200000		
finance-abc7-com	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
financial-content	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-1.4%	$33.73	33.53	-0.46	12,158,543	33.98	32.80	34.19	41.00	19.42	213 mil	20.3	7 bil	2.4	0.80	1.66	
finviz	jcp	-1.35%	33.73			12,157,943			34.19	40.76	18.95	213.21m	20.95	7.19b		0.80	1.61	
fool	jcp	-1.35%	$33.73	$33.53	-0.46	12,157,343	$33.98	$32.80	$34.19	$41.00	$19.42		20.70	$7.19b	3.10%	0.80		
foxbusiness	jcp		$33.73		-0.46	12,165,065			$34.19									
google-finance	jcp	(-1.35%)	33.73	33.53	-0.46	12.16m	33.98	32.80		41.00	19.42	213.21m	20.98	7.19b	2.37	0.20	1.61	
howthemarketworks	jcp	-1.345%	33.73	34.19	-0.46	12,154,247	33.98	32.8	34.19									
hpcwire	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
insidestocks	jcp	-1.35%	33.73	33.53	-0.46	12165000	33.98	32.80					price earnings ratio: 20.82					
investopedia	jcp	-1.35 %	$33.73	33.53	-0.46				34.19									
investorguide	jcp	-1.35%	33.73	33.53	-0.46		33.98	32.80		41.00	19.42		20.47	7.192b			1.67	
marketintellisearch	jcp	-1.35 %	$33.73	$33.53	-0.46	12105.40k	$33.98	$32.80	$34.19			213.21m	21.24	7.29b	2.34 %		1.61	
marketwatch	jcp	-1.35%	$33.79	open: 33.53	-0.46	7,896	$33.98	$32.80	$34.19	$41.00	$19.42		20.32	$7.33b	2.37%	0.20	1.66	
minyanville	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
msn-money	jcp	-1.35%	33.73	33.53	-0.46	12.16 mil	33.98	32.80	34.19	41.00	19.42	213.21 mil	20.69	7.29 bil	2.34%	0.80	1.65	
nasdaq-com	jcp	1.35%	$ 33.73		0.46	12,158,543	$ 33.98	$ 32.80	$ 34.19	$ 41	$ 19.42	213,209,000	20.32	$ 7,191,539,570	2.34 %	$0.800000	$ 1.66	
optimum	jcp	-1.35%	33.73 ( 4:15 pm edt)	34.19	-0.46	12,158,343	34.19	32.80	34.19	41.00	19.42	213.21m	20.8	7.2b	2.37	0.80	1.62	
paidcontent	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
pc-quote	jcp	-1.35%	33.73	33.53	-0.46	12,158,543	33.98	32.8	34.19	41.00	19.42	216,116,682	20.97546	7,289,616,000		0.2		
personal-wealth-biz	jcp	-1.35%	33.73	33.53	-0.46	12,165,065	33.98	32.80	34.19	41.00	19.42		20.47		2.34	0.80	1.67	
predictwallstreet	jcp	-1.35%	33.73		-0.46	12,158,543												
raymond-james	jcp	-1.35	33.73	33.53	-0.46	12,158,543	33.98	32.80	34.19	41.00	19.42		20.69				1.63	
renewable-energy-world	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,158,543	33.98	32.80	34.19	41.00	19.42	213,209,237						
screamingmedia	jcp	-1.35%	$	open: 33.53	-0.46	6,396	$33.98	$32.80	$34.19	$41.00	$19.42		20.32	$7.33b	2.37%	0.20	1.66	
scroli	jcp	-1.35%	jcp 33.73	33.53	-0.46	11,438,251	33.98	32.80	34.19	41.00	19.42		20.98				1.61	
simple-stock-quotes	jcp	-1.35%	last trade: 33.73		change: -0.460								p/e ratio: 20.47					
smartmoney	jcp	(-1.35%)	33.73	$33.53	-0.46	12,160,043	$33.98	$32.80	$34.19	$41.00	$19.42			7,289,600	2.34%	$0.20		
stocknod	jcp	-1.345%	33.73 usd	34.19	-0.4600	12,160,043	33.98	32.80	34.19	41.00	19.42	213,209,237						
stockpickr	jcp	-1.35%	$33.73 -0.46 | -1.35%	33.53	-0.46	12.16m	33.98	32.80	34.19	41.00	19.42							
stocksmart	jcp	.0 %	$33.98	32.34	0	572,381	35.68	33.54										
stocktwits	jcp	-1.32%	33.74		-0.45													
streetinsider-com	jcp	1.35%	33.73	$34.19	-0.46	12,158,543	$33.98	$32.80	$34.19	$41.00	$19.42		20.82				$1.62	
thecramerreport	jcp		33.73	33.53	-0.46	12158543	33.98	32.80										
thestree	jcp	-1.35%	$33.73	33.53	-0.46	12157343	33.98	32.8	34.19	-41.0	19.42	2.13209237e8		7.325869383e9				
tickerspy	jcp	-1.35%	$33.73	33.53	-0.46	12,158,543	33.98	32.80	34.19	41.00	19.42		21.0	7.3b	2.34%	$0.20		
tmx-quotemedia	jcp	-1.35%	33.730	33.530	-0.460	12,165,065	33.980	32.800	34.190	41.000	19.420	213,209,237	20.60	7,191,547,564	2.372	0.200 usd	1.66	
updown	jcp	-1.35%	$33.73	$33.53	-$0.46	12,152,447	$33.98	$32.80	$34.19	$41.00	$19.42	229.87b	20.38	$7.29b				
wallstreetsurvivor	jcp	-1.35%	33.73	34.19	-0.46	12,154,247	33.98	32.80		41.00	19.42		20.60	$7b	2.30%	0.80 -	1.63	
yahoo-finance	jcp	1.35%	33.73	33.53	0.46	12,158,543	33.98	32.80	34.19	41.00	19.42		20.20	7.19b	2.30%	0.80	1.67	
ycharts-com	jcp	-1.32%	33.74		-0.45					41.00	19.42		20.33	7.76b	2.33%		1.66	
zacks	jcp	(-1.35%)	33.73		-0.46	vol.  12,158,543	33.98	32.80		41.00	19.42		21.1	7.29 b	2.34	0.80	1.62	
advfn	fcx	3.68	55.49	54.78	1.97	23547547	56.12	54.46										
barchart	fcx	+3.68%	55.49	54.78	+1.97	23,547,547	56.12	54.46	53.52	60.47	29.05		10.33	$52.52 b	1.87%	$1.00	+5.15	
barrons	fcx	3.68%	55.49	54.78	+1.97	23.476m	56.12	54.46				949.00 million		$50.79 billion	1.80%	$0.25		
bloomberg	fcx	3.681%	55.490	54.780	1.970	23,547,547	56.120	54.460		60.75	29.07	947.315mil	10.692	52,566.530mil	3.242	0.250 regular cash	5.190	
boston-com	fcx	+3.681%	55.49 usd	54.78	+1.970	23,547,547	56.12	54.46	53.52	122.69	46.06	947,315,321						
bostonmerchant	fcx	+3.681%	55.49 usd	54.78	+1.970	23,547,547	56.12	54.46	53.52	122.69	46.06	947,315,321						
business-insider	fcx	+3.681%	55.49 usd	54.78	+1.970	23,547,547	56.12	54.46	53.52	122.69	46.06	947,315,321						
chron	fcx	+3.681%	55.49 usd	54.78	+1.970	23,546,047	56.12	54.46	53.52	122.69	46.06	947,315,321						
cio-com	fcx	+3.68%	55.49 usd	54.78	+1.970	23,546,047	56.12	54.46	53.52	122.69	46.06	947,315,321	19.40	53b	1.9	1		
cnn-money	fcx	+3.68%	55.49	54.78	+1.97	23,546,447	56.12	54.46	53.52				19.4	$52.6b	1.80%			
easystockalterts	fcx	3.60%	55.49	54.78	+1.97	23543637	56.12	54.46	53.52	122.69	46.06		19.40				2.86	
eresearch-fidelity-com	fcx	3.68%	55.4900	54.7800	1.9700	23,546,047	56.1200	54.4600	53.5200	61.3450	29.6200	947,315,000	10.41	$50.70b	1.87%	$0.250000		
finance-abc7-com	fcx	+3.681%	55.49 usd	54.78	+1.970	23,541,817	56.12	54.46	53.52	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+3.681%	55.49 usd	54.78	+1.970	23,541,817	56.12	54.46	53.52	122.69	46.06	947,315,321						
financial-content	fcx	+3.681%	55.49 usd	54.78	+1.970	23,541,817	56.12	54.46	53.52	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	3.7%	$55.49	54.78	1.97	23,541,817	56.12	54.46	53.52	61.34	29.62	947 mil	10.8	53 bil	1.8	1.00	5.14	
finviz	fcx	3.68%	55.49			23,541,416			53.52	61.06	29.13	947.32m	10.82	52.57b		1.00	5.13	
fool	fcx	+3.68%	$55.49	$54.78	1.97	23,527,825	$56.12	$54.46	$53.52	$61.35	$29.62		18.70	$52.57b	0.90%	1.00		
foxbusiness	fcx		$55.49		+1.97	23,575,612			$53.52									
google-finance	fcx	(3.68%)	55.49	54.78	+1.97	23.54m	56.12	54.46		61.35	29.62	947.32m	10.81	52.57b	1.80	0.25	5.13	
howthemarketworks	fcx	3.681%	55.49	54.78	1.97	23,476,559	56.12	54.46	53.52									
hpcwire	fcx	+3.681%	55.49 usd	54.78	+1.970	23,546,447	56.12	54.46	53.52	122.69	46.06	947,315,321						
insidestocks	fcx	+3.68%	55.49	54.78	+1.97	23509865	56.12	54.46					price earnings ratio: 10.80					
investopedia	fcx	+3.68 %	$55.49	54.78	+1.97				53.52									
investorguide	fcx	+3.68%	55.49	54.75	+1.97		56.12	54.46		61.345	29.62		10.41	52.567b			5.142	
marketintellisearch	fcx	3.68 %	$55.49	$54.75	1.97	23215.70k	$56.12	$54.46	$53.52			947.32m	10.43	50.70b	1.87 %		5.13	
marketwatch	fcx	+3.68%	$55.63	open: 54.78	+1.97	148,917	$56.12	$54.46	$53.52	$61.35	$29.96		10.84	$50.79b	1.80%	0.25	5.12	
minyanville	fcx	+3.681%	55.49 usd	54.78	+1.970	23,542,517	56.12	54.46	53.52	122.69	46.06	947,315,321						
msn-money	fcx	+3.68%	55.49	54.78	+1.97	23.54 mil	56.12	54.46	53.52	61.35	29.62	947.32 mil	10.80	50.7 bil	1.87%	1.00	5.13	
nasdaq-com	fcx	3.68%	$ 55.49		1.97	23,543,237	$ 56.12	$ 54.46	$ 53.52	$ 61.345	$ 29.62	947,315,000	10.8	$ 52,566,509,350	3.74 %	$2.000000	$ 5.14	
optimum	fcx	+3.68%	55.49 ( 4:15 pm edt)	54.78	+1.97	23,541,717	56.12	54.46	53.52	122.69	46.06	947.32m	19.4	52.6b	1.80	1.00	2.86	
paidcontent	fcx	+3.681%	55.49 usd	54.78	+1.970	23,542,517	56.12	54.46	53.52	122.69	46.06	947,315,321						
pc-quote	fcx	3.68%	55.49	54.78	1.97	23,543,637	56.12	54.46	53.52	61.35	29.62	913,529,176	10.41245	50,691,734,000		0.25		
personal-wealth-biz	fcx	+3.68%	55.49	54.75		23,575,612	56.12	54.46	53.52	61.345	29.62		10.41		1.49	0.80	5.142	
predictwallstreet	fcx	+3.68%	55.49		+1.97	23,542,517												
raymond-james	fcx	3.68	55.49	54.78	1.97	23,542,517	56.12	54.46	53.52	61.35	29.62		10.70				5.19	
renewable-energy-world	fcx	+3.681%	55.49 usd	54.78	+1.970	23,542,517	56.12	54.46	53.52	122.69	46.06	947,315,321						
screamingmedia	fcx	+3.68%	$	open: 54.78	+1.97	143,354	$56.12	$54.46	$53.52	$61.35	$29.96		10.84	$50.79b	1.80%	0.25	5.12	
scroli	fcx	3.68%	fcx 55.49	54.78	1.97	21,445,090	56.12	54.46	53.52	61.35	29.62		10.81				5.13	
simple-stock-quotes	fcx	+3.68%	last trade: 55.49		change: 1.970								p/e ratio: 10.41					
smartmoney	fcx	(3.68%)	55.49	$54.78	1.97	23,543,337	$56.12	$54.46	$53.52	$61.34	$29.62			50,700,300	1.87%	$0.25		
stocknod	fcx	+3.681%	55.49 usd	54.78	+1.970	23,543,337	56.12	54.46	53.52	122.69	46.06	947,315,321						
stockpickr	fcx	3.68%	$55.49 1.97 | 3.68%	54.78	1.97	23.53m	56.12	54.46	53.52	61.35	29.62							
stocksmart	fcx	.0 %	$49.43	119.15	0	1,563,392	51.86	49.195										
stocktwits	fcx	3.68%	55.49		+1.97													
streetinsider-com	fcx	3.68%	55.49	$54.78	+1.97	23,543,337	$56.12	$54.46	$53.52	$122.69	$46.06		19.40				$2.86	
thecramerreport	fcx		54.98	54.75	+1.46	4141243	54.99	54.46										
thestree	fcx	3.68%	$55.49	54.78	1.97	23527825	56.12	54.46	53.52	-61.35	29.62	9.47315321e8		5.0795047512e10				
tickerspy	fcx	3.68%	$55.49	54.78	+1.97	23,543,337	56.12	54.46	53.52	61.34	29.62		10.4	50.6b	1.87%	$0.25		
tmx-quotemedia	fcx	3.68%	55.490	54.780	1.970	23,575,612	56.120	54.460	53.520	61.345	29.955	947,315,321	18.70	52,566,527,162	2.703	0.250 usd	2.86	
updown	fcx	3.68%	$55.49	$54.78	$1.97	23,400,030	$56.12	$54.46	$53.52	$61.34	$29.62	947.31b	10.28	$50.70b				
wallstreetsurvivor	fcx	3.68%	55.49	54.78	1.97	23,476,559	56.12	54.46		61.35	32.86		18.70	$51b	1.90%	0.95 -	2.29	
yahoo-finance	fcx	3.68%	55.49	54.75	1.97	23,543,337	56.12	54.46	53.52	61.35	29.62		10.79	52.57b	1.90%	1.00	5.14	
ycharts-com	fcx	+3.68%	55.49		+1.97					61.34	29.19		10.80	52.52b	1.93%		5.14	
zacks	fcx	(3.68%)	55.49		1.97	vol.  23,543,237	56.12	54.46		61.35	29.19		10.31	50.70 b	1.87	1.00	5.19	
advfn	pag	5.44	23.63	22.58	1.22	822483	23.94	22.58										
barchart	pag	+5.44%	23.63	22.62	+1.22	822,483	23.94	22.58	22.41	23.94	11.11		16.57	$2.19 b	0.31%	$0.07	+1.33	
barrons	pag	5.44%	23.63	22.58	+1.22	816,575	23.94	22.58				92.09 million		$2.10 billion	1.18%	$0.07		
bloomberg	pag	5.444%	23.630	22.580	1.220	822,483	23.940	22.580		23.94	10.91	92.628mil	17.248	2,188.809mil	0.296	0.070 regular cash	1.370	
boston-com	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
bostonmerchant	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
business-insider	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
chron	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
cio-com	pag	+5.44%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403	17.12	2b	1.2	0.28		
cnn-money	pag	+5.44%	23.63	22.58	+1.22	820,419	23.94	22.58	22.41				17.1	$2.2b	1.18%			
easystockalterts	pag	5.40%	23.63	22.58	+1.22	822483	23.94	22.58	22.41	23.24	10.89		17.12				1.38	
eresearch-fidelity-com	pag	5.44%	23.6300	22.5800	1.2200	822,483	23.9400	22.5800	22.4100	23.2400	10.9100	92,628,000	16.24	$2.08b	1.25%	$0.070000		
finance-abc7-com	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
finance-abc7chicago-com	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
financial-content	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
finapps-forbes-com	pag	5.4%	$23.63	22.58	1.22	820,419	23.94	22.58	22.41	23.24	10.91	93 mil	17.8	2 bil	1.2	0.28	1.33	
finviz	pag	5.44%	23.63			820,419			22.41	23.17	10.87	92.63m	17.25	2.19b		0.28	1.37	
fool	pag	+5.44%	$23.63	$22.58	1.22	820,419	$23.94	$22.58	$22.41	$23.24	$10.91		17.20	$2.19b	4.90%	0.07		
foxbusiness	pag		$23.63		+1.22	822,483			$22.41									
google-finance	pag	(5.44%)	23.63	22.58	+1.22	820,419.00	23.94	22.58		23.94	10.91	92.63m	17.19	2.19b	1.18	0.07	1.37	
howthemarketworks	pag	5.444%	23.63	22.58	1.22	816,575	23.94	22.58	22.41									
hpcwire	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
insidestocks	pag	+5.44%	23.63	22.62	+1.22	816500	23.94	22.58					price earnings ratio: 17.25					
investopedia	pag	+5.44 %	$23.63	22.58	+1.22				22.41									
investorguide	pag	+5.44%	23.63	22.58	+1.22		23.94	22.58		23.24	10.91		16.96	2.189b			1.321	
marketintellisearch	pag	5.44 %	$23.63	$22.58	1.22	789.20k	$23.94	$22.58	$22.41			92.63m	16.36	2.08b	1.25 %		1.37	
marketwatch	pag	+5.44%	$23.63	open: 22.58	+1.22	28,040	$23.94	$22.58	$22.41	$23.94	$11.27		29.82	$2.10b	1.18%	0.07	0.79	
minyanville	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
msn-money	pag	+5.44%	23.63	22.58	+1.22	820,419	23.94	22.58	22.41	23.24	10.91	92.63 mil	17.63	2.08 bil	1.25%	0.28	1.32	
nasdaq-com	pag	5.44%	$ 23.63		1.22	822,483	$ 23.94	$ 22.58	$ 22.41	$ 23.24	$ 10.91	92,628,000	17.77	$ 2,188,799,640	1.25 %	$0.280000	$ 1.33	
optimum	pag	+5.44%	23.63 ( 4:15 pm edt)	22.58	+1.22	820,419	23.94	22.58	22.41	23.24	10.89	92.63m	17.1	2.2b	1.18	0.28	1.38	
paidcontent	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
pc-quote	pag	5.44%	23.63	22.58	1.22	822,483	23.94	22.58	22.41	23.24	10.91	87,845,683	16.72388	2,075,794,000		0.07		
personal-wealth-biz	pag	+5.44%	23.63	22.58		822,483	23.94	22.58	22.41	23.94	11.14		16.96		0.31	0.07	1.321	
predictwallstreet	pag	+5.44%	23.63		+1.22	820,419												
raymond-james	pag	5.44	23.63	22.58	1.22	820,419	23.94	22.58	22.41	23.24	10.91		17.12				1.38	
renewable-energy-world	pag	+5.444%	23.63 usd	22.58	+1.220	820,419	23.94	22.58	22.41	23.24	10.89	92,628,403						
screamingmedia	pag	+5.44%	$	open: 22.58	+1.22	28,040	$23.94	$22.58	$22.41	$23.94	$11.27		29.82	$2.10b	1.18%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	+5.44%	last trade: 23.63		change: 1.220								p/e ratio: 16.96					
smartmoney	pag	(5.44%)	23.63	$22.58	1.22	822,483	$23.94	$22.58	$22.41	$23.24	$10.91			2,102,700	1.23%	$0.07		
stocknod	pag	+5.444%	23.63 usd	22.58	+1.220	822,483	23.94	22.58	22.41	23.24	10.89	92,628,403						
stockpickr	pag	5.44%	$23.63 1.22 | 5.44%	22.62	1.22	820.42k	23.94	22.58	22.41	23.24	10.91							
stocksmart	pag	.0 %	$20.08	17.42	0	29,770	20.9	19.99										
stocktwits	pag	5.33%	23.61		+1.20													
streetinsider-com	pag	5.44%	23.63	$22.58	+1.22	822,483	$23.94	$22.58	$22.41	$23.24	$10.89		17.12				$1.38	
thecramerreport	pag		23.63	22.58	+1.22	822483	23.94	22.58										
thestree	pag	5.44%	$23.63	22.62	1.22	820419	23.94	22.58	22.41	-23.24	10.91	9.2628403e7		2.102664748e9				
tickerspy	pag	5.44%	$23.63	22.58	+1.22	820,419	23.94	22.58	22.41	23.24	10.91		16.7	2.0b	0.31%	$0.07		
tmx-quotemedia	pag	5.44%	23.630	22.580	1.220	822,483	23.940	22.580	22.410	23.940	11.140	92,628,403	17.00	2,188,809,163	1.185	0.070 usd	1.32	
updown	pag	5.44%	$23.63	$22.58	$1.22	795,425	$23.94	$22.58	$22.41	$23.24	$10.91	92.62b	16.95	$2.07b				
wallstreetsurvivor	pag	5.44%	23.63	22.58	1.22	816,575	23.94	22.58		23.24	11.62		17.00	$2b	1.20%		1.18	
yahoo-finance	pag	5.44%	23.63	22.58	1.22	822,483	23.94	22.58	22.41	23.94	10.91		17.89	2.19b	1.20%	0.28	1.32	
ycharts-com	pag	+5.33%	23.61		+1.20					23.24	10.89		17.75	2.19b	1.14%		1.33	
zacks	pag	(5.44%)	23.63		1.22	vol.  820,419	23.94	22.58		23.94	10.89		16.36	2.08 b	0.31	0.07	1.37	
advfn	laz	0.69	36.7	36.63	0.25	1128082	36.83	36.39										
barchart	laz	+0.69%	36.70	36.63	+0.25	1,128,082	36.83	36.39	36.45	46.36	27.15		17.84	$4.15 b	1.72%	$0.64	+2.05	
barrons	laz	0.69%	36.70	36.63	+0.25	1.120m	36.83	36.39				138.47 million		$4.84 billion	1.74%	$0.16		
bloomberg	laz	0.686%	36.700	36.630	0.250	1,128,082	36.830	36.390		46.54	26.75	119.698mil	17.902	4,690.978mil	1.458	0.160 regular cash	2.050	
boston-com	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
bostonmerchant	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
business-insider	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
chron	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
cio-com	laz	+0.69%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000		4b	1.7	0.64		
cnn-money	laz	+0.69%	36.70	36.63	+0.25	1,108,823	36.83	36.39	36.45					$4.1b	1.74%			
easystockalterts	laz	0.68%	36.70	36.63	+0.25	1128082	36.83	36.39	36.45	46.54	26.60						0.00	
eresearch-fidelity-com	laz	0.69%	36.7000	36.6300	0.2500	1,128,082	36.8300	36.3900	36.4500	46.5400	26.7500	119,698,000	17.36	$4.36b	1.76%	$0.160000		
finance-abc7-com	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
finance-abc7chicago-com	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
financial-content	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
finapps-forbes-com	laz	0.7%	$36.70	36.63	0.25	1,128,082	36.83	36.39	36.45	46.54	26.75	120 mil	17.5	4 bil	1.7	0.64	2.10	
finviz	laz	0.69%	36.70			1,128,082			36.45	46.36	26.37	119.70m	17.44	4.36b		0.64	2.09	
fool	laz	+0.69%	$36.70	$36.63	0.25	1,119,623	$36.83	$36.39	$36.45	$46.54	$26.75		18.00	$4.39b	1.20%	0.64		
foxbusiness	laz		$36.70		+0.25	1,130,824			$36.45									
google-finance	laz	(0.69%)	36.70	36.63	+0.25	1.13m	36.83	36.39		46.54	26.75	119.70m	17.53	4.39b	1.74	0.16	2.09	
howthemarketworks	laz	0.686%	36.7	36.63	0.25	1,119,623	36.83	36.39	36.45									
hpcwire	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
insidestocks	laz	+0.69%	36.70	36.63	+0.25	1119623	36.83	36.39					price earnings ratio: 17.99					
investopedia	laz	+0.69 %	$36.70	36.63	+0.25				36.45									
investorguide	laz	+0.69%	36.70	36.63	+0.25		36.83	36.39		46.54	26.75		19.44	4.295b			1.875	
marketintellisearch	laz	0.69 %	$36.70	$36.63	0.25	1104.90k	$36.83	$36.39	$36.45			119.70m	17.44	4.36b	1.76 %		2.09	
marketwatch	laz	+0.69%	$36.70	open: 36.63	+0.25	19,859	$36.83	$36.39	$36.45	$46.54	$27.53		18.55	$4.84b	1.74%	0.16	1.98	
minyanville	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
msn-money	laz	+0.69%	36.70	36.63	+0.25	1.13 mil	36.83	36.39	36.45	46.54	26.75	119.70 mil	26.03	4.36 bil	1.76%	0.64	2.09	
nasdaq-com	laz	0.69%	$ 36.70		0.25	1,128,082	$ 36.83	$ 36.39	$ 36.45	$ 46.54	$ 26.75	119,698,000	17.9	$ 4,392,916,600	1.76 %	$0.640000	$ 2.05	
optimum	laz	+0.69%	36.70 ( 4:15 pm edt)	36.63	+0.25	1,128,082	36.83	36.39	36.45	46.54	26.60	110.92m		4.1b	1.74	0.64		
paidcontent	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
pc-quote	laz	0.69%	36.7	36.63	0.25	1,128,082	36.83	36.39	36.45	46.54	26.75	118,882,616	25.85106	4,362,992,000		0.16		
personal-wealth-biz	laz	+0.69%	36.70	36.63		1,130,824	36.83	36.39	36.45	46.54	26.75		19.44		1.47	0.535	1.875	
predictwallstreet	laz	+0.69%	36.70		+0.25	1,128,082												
raymond-james	laz	0.69	36.70	36.63	0.25	1,128,082	36.83	36.39	36.45	46.54	26.75		15.49				2.37	
renewable-energy-world	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
screamingmedia	laz	+0.69%	$	open: 36.63	+0.25	19,859	$36.83	$36.39	$36.45	$46.54	$27.53		18.55	$4.84b	1.74%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	+0.69%	last trade: 36.70		change: 0.250								p/e ratio: 19.44					
smartmoney	laz	(0.69%)	36.70	$36.63	0.25	1,128,082	$36.83	$36.39	$36.45	$46.54	$26.75			4,363,000	1.76%	$0.16		
stocknod	laz	+0.6859%	36.70 usd	36.63	+0.2500	1,128,082	36.83	36.39	36.45	46.54	26.60	110,925,000						
stockpickr	laz	0.69%	$36.70 0.25 | 0.69%	36.63	0.25	1.13m	36.83	36.39	36.45	46.54	26.75							
stocksmart	laz	.0 %	$37.29	39.5	0	16,814	38.73	37.28										
stocktwits	laz	0.69%	36.70		+0.25													
streetinsider-com	laz	0.69%	36.70	$36.63	+0.25	1,128,082	$36.83	$36.39	$36.45	$46.54	$26.60						$0.00	
thecramerreport	laz		36.70	36.63	+0.25	1128082	36.83	36.39										
thestree	laz	0.69%	$36.7	36.63	0.25	1128082	36.83	36.39	36.45	-46.54	26.75	1.19697937e8		4.463536033e9				
tickerspy	laz	0.69%	$36.70	36.63	+0.25	1,128,082	36.83	36.39	36.45	46.54	26.75		25.9	4.3b	1.76%	$0.16		
tmx-quotemedia	laz	0.69%	36.700	36.630	0.250	1,130,824	36.830	36.390	36.450	46.540	26.750	119,697,937	17.30	4,392,914,288	1.756	0.160 usd	2.11	
updown	laz	0.69%	$36.70	$36.63	$0.25	1,108,523	$36.83	$36.39	$36.45	$46.54	$26.75	119.69b	15.33	$4.36b			2.38	
wallstreetsurvivor	laz	0.69%	36.70	36.63	0.25	1,119,623	36.83	36.39		46.54	29.82		17.30	$4b	1.80%	0.50 -	1.36	
yahoo-finance	laz	0.69%	36.70	36.63	0.25	1,128,082	36.83	36.39	36.45	46.54	26.75		19.57	4.29b	1.70%	0.64	1.88	
ycharts-com	laz	+0.69%	36.70		+0.25					46.54	26.60		16.91	4.15b	1.69%		2.17	
zacks	laz	(0.69%)	36.70		0.25	vol.  1,128,082	36.83	36.39		46.54	26.60		17.44	4.36 b	1.76	0.64	2.09	
advfn	cdzi	2.40	11.93	11.73	0.28	20376	11.97	11.55										
barchart	cdzi	+2.40%	11.93	11.73	+0.28	20,376	11.97	11.55	11.65	13.74	9.30		0.00	$164.99 m			-0.23	
barrons	cdzi	2.40%	11.93	11.73	+0.28	20,376	11.97	11.55				13.67 million		$155.83 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	2.403%	11.930	11.730	0.280	20,376	11.970	11.550		13.74	9.30	13.827mil		164.960mil			-1.090	
boston-com	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
business-insider	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
chron	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
cio-com	cdzi	+2.40%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354		165m				
easystockalterts	cdzi	2.39%	11.93	11.73	+0.28	20376	11.97	11.55	11.65	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	2.40%	11.9300	11.7300	0.2800	20,376	11.9700	11.5500	11.6500	13.7400	9.3000	13,827,000	nm	$161.08m				
finance-abc7-com	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
financial-content	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	2.4%	$11.93	11.73	0.28	20,376	11.97	11.55	11.65	13.74	9.30	14 mil		165 mil	0.0	0.00		
finviz	cdzi	2.40%	11.93			20,376			11.65	13.74	9.30	13.83m		164.99m			-1.09	
fool	cdzi	+2.40%	$11.93	$11.73	0.28	20,376	$11.97	$11.55	$11.65	$13.74	$9.30		0.00	$164.96m				
foxbusiness	cdzi		$11.93		+0.28	20,933			$11.65									
google-finance	cdzi	(2.40%)	11.93	11.73	+0.28	20,376.00	11.97	11.55		13.74	9.30	13.83m		164.96m			-1.09	
howthemarketworks	cdzi	2.403%	11.93	11.73	0.28	19,238	11.97	11.55	11.65									
hpcwire	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
insidestocks	cdzi	+2.40%	11.93	11.73	+0.28	20933	11.97	11.55										
investopedia	cdzi	+2.40 %	$11.93	11.73	+0.28				11.65									
investorguide	cdzi	+2.40%	11.93	11.73	+0.28		11.97	11.55		14.00	9.30			165.0m			-1.09	
marketintellisearch	cdzi	2.4 %	$11.93	$11.73	0.28	20.10k	$11.97	$11.55	$11.65			13.83m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	+2.40%	$11.93	open: 11.73	+0.28	1,595	$11.97	$11.55	$11.65	$13.74	$9.30			$155.83m				
minyanville	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
msn-money	cdzi	+2.40%	11.93	11.73	+0.28	20,376	11.97	11.55	11.65	13.74	9.30	13.83 mil	-10.94	161.09 mil			-1.09	
nasdaq-com	cdzi	2.4%	$ 11.93	$ 11.73	0.28	20,376	$ 11.97	$ 11.55	$ 11.65	$ 13.74	$ 9.30	13,827,000		$ 164,956,110				
optimum	cdzi	+2.40%	11.93 ( 4:30 pm edt)	11.73	+0.28	20,376	11.97	11.55	11.65	13.74	9.30	13.83m		165.0m			-1.09	
paidcontent	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
pc-quote	cdzi	2.40%	11.93	11.73	0.28	20,376	11.97	11.55	11.65	13.74	9.30	13,502,481	-10.68807	161,085,000				
personal-wealth-biz	cdzi	+2.40%	11.93	11.73		20,933	11.97	11.55	11.65	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+2.40%	11.88		+0.28	20,376												
raymond-james	cdzi	2.40	11.93	11.73	0.28	20,376	11.97	11.55	11.65	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
screamingmedia	cdzi	+2.40%	$	open: 11.73	+0.28	1,038	$11.97	$11.55	$11.65	$13.74	$9.30			$155.83m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+2.40%	last trade: 11.93		change: 0.280													
smartmoney	cdzi	(2.40%)	11.93	$11.73	0.28	20,376	$11.97	$11.55	$11.65	$13.74	$9.30			161,100	0.00%	$0.00		
stocknod	cdzi	+2.403%	11.93 usd	11.73	+0.2800	20,376	11.97	11.55	11.65	13.74	9.300	13,827,354						
stockpickr	cdzi	2.40%	$11.93 0.28 | 2.40%	11.73	0.28	20.38k	11.97	11.55	11.65	13.74	9.30							
stocksmart	cdzi	.0 %	$10.2	12.41	0	11,528	10.35	10.2										
stocktwits	cdzi	4.45%	10.79		+0.46													
streetinsider-com	cdzi	2.40%	11.93	$11.73	+0.28	20,376	$11.97	$11.55	$11.65	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.93	11.73	+0.28	20376	11.97	11.55										
thestree	cdzi	2.4%	$11.93	11.73	0.28	20376	11.97	11.55	11.65	-13.74	9.3	1.3827354e7		1.5583428e8				
tickerspy	cdzi	2.40%	$11.93	11.73	+0.28	20,376	11.97	11.55	11.65	13.74	9.30		-10.7	161.0m	0.00%	$0.00		
tmx-quotemedia	cdzi	2.40%	11.930	11.730	0.280	20,933	11.970	11.550	11.650	13.740	9.300	13,827,354		164,960,333			-1.09	
updown	cdzi	2.40%	$11.93	$11.73	$0.28	19,338	$11.97	$11.55	$11.65	$13.74	$9.30	13.82b		$161m				
wallstreetsurvivor	cdzi	2.40%	11.93	11.73	0.28	19,238	11.97	11.55		13.36	9.30			$161m			-1.16	
yahoo-finance	cdzi	2.40%	11.93	11.73	0.28	20,376	11.97	11.55	11.65	13.74	9.30			164.96m			-1.09	
ycharts-com	cdzi	+1.97%	11.88		+0.23					13.74	9.30			164.30m	0.00%		-1.09	
zacks	cdzi	(2.40%)	11.93		0.28	vol.  20,376	11.97	11.55		13.74	9.30			161.09 m	0.00	0.00		
advfn	fcs	2.58	17.51	17.24	0.44	1517943	17.73	17.12										
barchart	fcs	+2.58%	17.51	17.24	+0.44	1,517,943	17.73	17.12	17.07	21.02	7.71		10.43	$2.23 b			+1.35	
barrons	fcs	2.58%	17.51	17.24	+0.44	1.516m	17.73	17.12				128.00 million		$2.21 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	2.578%	17.510	17.240	0.440	1,517,943	17.730	17.120		21.02	7.71	127.599mil	12.160	2,234.254mil			1.440	
boston-com	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
bostonmerchant	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
business-insider	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
chron	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
cio-com	fcs	+2.58%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725	12.97	2b				
cnn-money	fcs	+2.58%	17.51	17.24	+0.44	1,517,943	17.73	17.12	17.07				13.0	$2.2b				
easystockalterts	fcs	2.55%	17.51	17.24	+0.44	1517943	17.73	17.12	17.07	20.99	7.71		12.97				1.35	
eresearch-fidelity-com	fcs	2.58%	17.5100	17.2400	0.4400	1,517,943	17.7300	17.1200	17.0700	21.0200	7.7100	127,599,000	12.64	$2.18b				
finance-abc7-com	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
financial-content	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	2.6%	$17.51	17.24	0.44	1,517,943	17.73	17.12	17.07	21.02	7.71	128 mil	13.0	2 bil	0.0	0.00	1.35	
finviz	fcs	2.58%	17.51			1,517,943			17.07	21.02	7.71	127.60m	12.88	2.23b			1.36	
fool	fcs	+2.58%	$17.51	$17.24	0.44	1,517,943	$17.73	$17.12	$17.07	$21.02	$7.71		12.80	$2.23b				
foxbusiness	fcs		$17.51		+0.44	1,517,943			$17.07									
google-finance	fcs	(2.58%)	17.51	17.24	+0.44	1.52m	17.73	17.12		21.02	7.71	127.60m	12.90	2.23b			1.36	
howthemarketworks	fcs	2.578%	17.51	17.24	0.44	1,515,741	17.73	17.12	17.07									
hpcwire	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
insidestocks	fcs	+2.58%	17.51	17.24	+0.44	1515741	17.73	17.12					price earnings ratio: 10.55					
investopedia	fcs	+2.58 %	$17.51	17.24	+0.44				17.07									
investorguide	fcs	+2.58%	17.51	17.24	+0.44		17.73	17.12		21.02	7.71		12.64	2.234b			1.351	
marketintellisearch	fcs	2.58 %	$17.51	$17.24	0.44	1498.50k	$17.73	$17.12	$17.07			127.60m	12.55	2.18b	0.0 %		1.36	
marketwatch	fcs	+2.58%	$17.51	open: 17.24	+0.44	10,582	$17.73	$17.12	$17.07	$21.02	$7.71		13.17	$2.21b			1.33	
minyanville	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
msn-money	fcs	+2.58%	17.51	17.24	+0.44	1.52 mil	17.73	17.12	17.07	21.02	7.71	127.60 mil	12.97	2.18 bil			1.36	
nasdaq-com	fcs	2.58%	$ 17.51		0.44	1,517,943	$ 17.73	$ 17.12	$ 17.07	$ 21.02	$ 7.71	127,599,000	12.97	$ 2,234,258,490			$ 1.35	
optimum	fcs	+2.58%	17.51 ( 4:15 pm edt)	17.24	+0.44	1,517,943	17.73	17.12	17.07	20.99	7.71	127.60m	13.0	2.2b			1.35	
paidcontent	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
pc-quote	fcs	2.58%	17.51	17.24	0.44	1,517,943	17.73	17.12	17.07	21.02	7.71	124,392,633	12.64444	2,178,115,000				
personal-wealth-biz	fcs	+2.58%	17.51	17.24		1,517,943	17.73	17.12	17.07	21.02	7.71		12.64			0.00	1.351	
predictwallstreet	fcs	+2.58%	17.51		+0.44	1,517,943												
raymond-james	fcs	2.58	17.51	17.24	0.44	1,517,943	17.73	17.12	17.07	21.02	7.71		12.60				1.39	
renewable-energy-world	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
screamingmedia	fcs	+2.58%	$	open: 17.24	+0.44	10,582	$17.73	$17.12	$17.07	$21.02	$7.71		13.17	$2.21b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	+2.58%	last trade: 17.51		change: 0.440								p/e ratio: 12.64					
smartmoney	fcs	(2.58%)	17.51	$17.24	0.44	1,517,943	$17.73	$17.12	$17.07	$21.02	$7.71			2,178,100	0.00%	$0.00		
stocknod	fcs	+2.578%	17.51 usd	17.24	+0.4400	1,517,943	17.73	17.12	17.07	20.99	7.710	127,598,725						
stockpickr	fcs	2.58%	$17.51 0.44 | 2.58%	17.24	0.44	1.52m	17.73	17.12	17.07	21.02	7.71							
stocksmart	fcs	.0 %	$17.605	15.94	0	139,039	18.1	17.55										
stocktwits	fcs	2.64%	17.52		+0.45													
streetinsider-com	fcs	2.58%	17.51	$17.24	+0.44	1,517,943	$17.73	$17.12	$17.07	$20.99	$7.71		12.97				$1.35	
thecramerreport	fcs		17.51	17.24	+0.44	1511046	17.73	17.17										
thestree	fcs	2.58%	$17.51	17.24	0.44	1517943	17.73	17.12	17.07	-21.02	7.71	1.27598725e8		2.210009917e9				
tickerspy	fcs	2.58%	$17.51	17.24	+0.44	1,517,943	17.73	17.12	17.07	21.02	7.71		12.6	2.1b	0.00%	$0.00		
tmx-quotemedia	fcs	2.58%	17.510	17.240	0.440	1,517,943	17.730	17.120	17.070	21.020	7.710	127,598,725	12.60	2,234,253,675			1.35	
updown	fcs	2.58%	$17.51	$17.24	$0.44	1,507,361	$17.73	$17.12	$17.07	$21.02	$7.71	127.59b	12.25	$2.17b				
wallstreetsurvivor	fcs	2.58%	17.51	17.24	0.44	1,515,741	17.73	17.12		21.02	7.71		12.60	$2b			1.20	
yahoo-finance	fcs	2.58%	17.51	17.24	0.44	1,517,943	17.73	17.12	17.07	21.02	7.71		12.96	2.23b			1.35	
ycharts-com	fcs	+2.64%	17.52		+0.45					21.02	7.71		12.98	2.24b	0.00%		1.35	
zacks	fcs	(2.58%)	17.51		0.44	vol.  1,517,943	17.73	17.12		21.02	7.71		10.28	2.18 b	0.00	0.00	1.66	
advfn	rah	0.97	87.76	87.25	0.84	994320	89.43	86.81										
barchart	rah	+0.97%	87.76	87.37	+0.84	994,320	89.43	86.81	86.92	91.35	53.90		17.21	$4.83 b			+4.49	
barrons	rah	0.97%	87.76	87.25	+0.84	959,204	89.43	86.81				55.62 million		$4.79 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	0.966%	87.760	87.250	0.840	994,320	89.430	86.810		91.35	53.90	55.044mil	16.877	4,830.695mil		1.000 special cash	5.200	
boston-com	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
bostonmerchant	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
business-insider	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
chron	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
cio-com	rah	+0.97%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384	19.55	5b				
cnn-money	rah	+0.97%	87.76	87.25	+0.84	994,320	89.43	86.81	86.92				19.5	$4.8b				
easystockalterts	rah	0.96%	87.76	87.25	+0.84	994320	89.43	86.81	86.92	91.35	53.90		19.55				4.49	
eresearch-fidelity-com	rah	0.97%	87.7600	87.2500	0.8400	994,320	89.4300	86.8100	86.9200	91.3510	53.9000	55,044,000	19.36	$4.78b				
finance-abc7-com	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
financial-content	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
finapps-forbes-com	rah	1.0%	$87.76	87.25	0.84	994,320	89.43	86.81	86.92	91.35	53.90	55 mil	19.5	5 bil	0.0	0.00	4.49	
finviz	rah	0.97%	87.76			994,320			86.92	91.35	53.90	55.04m	19.46	4.83b			4.51	
fool	rah	+0.97%	$87.76	$87.25	0.84	993,704	$89.43	$86.81	$86.92	$91.35	$53.90		19.40	$4.83b				
foxbusiness	rah		$87.76		+0.84	994,320			$86.92									
google-finance	rah	(0.97%)	87.76	87.25	+0.84	994,320.00	89.43	86.81		91.35	53.90	55.04m	19.48	4.83b			4.51	
howthemarketworks	rah	0.966%	87.76	87.25	0.84	959,204	89.43	86.81	86.92									
hpcwire	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
insidestocks	rah	+0.97%	87.76	87.37	+0.84	994300	89.43	86.81					price earnings ratio: 17.34					
investopedia	rah	+0.97 %	$87.76	87.25	+0.84				86.92									
investorguide	rah	+0.97%	87.76	87.25	+0.84		89.43	86.81		91.35	53.90		19.36	4.831b			4.49	
marketintellisearch	rah	0.97 %	$87.76	$87.25	0.84	938.30k	$89.43	$86.81	$86.92			55.04m	19.27	4.78b	0.0 %		4.51	
marketwatch	rah	+0.97%	$87.62	open: 87.25	+0.84	52,216	$89.43	$86.81	$86.92	$91.35	$53.90		19.52	$4.79b			4.49	
minyanville	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
msn-money	rah	+0.97%	87.76	87.25	+0.84	994,320	89.43	86.81	86.92	91.35	53.90	55.04 mil	19.55	4.78 bil			4.51	
nasdaq-com	rah	0.97%	$ 87.76		0.84	994,320	$ 89.43	$ 86.81	$ 86.92	$ 91.351	$ 53.90	55,044,000	19.55	$ 4,830,661,440			$ 4.49	
optimum	rah	+0.97%	87.76 ( 4:15 pm edt)	87.25	+0.84	994,320	89.43	86.81	86.92	91.35	53.90	55.04m	19.5	4.8b			4.49	
paidcontent	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
pc-quote	rah	0.97%	87.76	87.25	0.84	994,320	89.43	86.81	86.92	91.35	53.90	54,517,141	19.35857	4,784,424,000		1.0		
personal-wealth-biz	rah	+0.97%	87.76	87.25		994,320	89.43	86.81	86.92	91.35	53.90		19.36			0.00	4.49	
predictwallstreet	rah	+0.97%	87.76		+0.84	994,320												
raymond-james	rah	0.97	87.76	87.25	0.84	994,320	89.43	86.81	86.92	91.35	53.90		19.29				4.55	
renewable-energy-world	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
screamingmedia	rah	+0.97%	$	open: 87.25	+0.84	52,216	$89.43	$86.81	$86.92	$91.35	$53.90		19.52	$4.79b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	+0.97%	last trade: 87.76		change: 0.840								p/e ratio: 19.36					
smartmoney	rah	(0.97%)	87.76	$87.25	0.84	994,320	$89.43	$86.81	$86.92	$91.35	$53.90			4,784,500	0.00%	$1.00		
stocknod	rah	+0.9664%	87.76 usd	87.25	+0.8400	994,320	89.43	86.81	86.92	91.35	53.90	55,044,384						
stockpickr	rah	0.97%	$87.76 0.84 | 0.97%	87.37	0.84	994.32k	89.43	86.81	86.92	91.35	53.90							
stocksmart	rah	.0 %	$87.53	65.14	0	22,875	88.34	87.53										
stocktwits	rah	1.03%	87.82		+0.90													
streetinsider-com	rah	0.97%	87.76	$87.25	+0.84	994,320	$89.43	$86.81	$86.92	$91.35	$53.90		19.55				$4.49	
thecramerreport	rah		87.76	87.25	+0.84	994320	89.43	86.81										
thestree	rah	0.97%	$87.76	87.37	0.84	994320	89.43	86.81	86.92	-91.35	53.9	5.5044384e7		4.794365846e9				
tickerspy	rah	0.97%	$87.76	87.25	+0.84	959,204	89.43	86.81	86.92	91.35	53.90		19.4	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	0.97%	87.760	87.250	0.840	994,320	89.430	86.810	86.920	91.351	53.900	55,044,384	19.40	4,830,695,140			4.49	
updown	rah	0.97%	$87.76	$87.25	$0.84	942,104	$89.43	$86.81	$86.92	$91.35	$53.90	55.04b	19.05	$4.78b				
wallstreetsurvivor	rah	0.97%	87.76	87.25	0.84	959,204	89.43	86.81		91.35	54.70		19.40	$5b			3.74	
yahoo-finance	rah	0.97%	87.76	87.25	0.84	994,320	89.43	86.81	86.92	91.35	53.90		19.55	4.83b			4.49	
ycharts-com	rah	+1.04%	87.82		+0.90					91.30	53.90		19.56	4.83b	0.00%		4.49	
zacks	rah	(0.97%)	87.76		0.84	vol.  994,320	89.43	86.81		91.35	53.90		17.18	4.78 b	0.00	0.00	5.06	
advfn	ntap	0.77	53.9	53.95	0.41	4094165	54.18	53.0										
barchart	ntap	+0.77%	53.90	53.95	+0.41	3,854,881	54.18	53.00	53.49	61.02	37.04		31.54	$19.83 b			+1.62	
barrons	ntap	0.77%	53.90	53.95	+0.41	4.076m	54.18	53.00				393.70 million		$20.02 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	0.766%	53.900	53.950	0.410	4,094,165	54.180	53.000		61.02	37.04	371.113mil	33.068	20,002.970mil			1.630	
boston-com	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,092,665	54.18	53.00	53.49	61.02	36.66	371,112,544						
bostonmerchant	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,092,665	54.18	53.00	53.49	61.02	36.66	371,112,544						
business-insider	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,092,665	54.18	53.00	53.49	61.02	36.66	371,112,544						
chron	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,084,178	54.18	53.00	53.49	61.02	36.66	371,112,544						
cio-com	ntap	+0.77%	53.90 usd	53.95	+0.4100	4,084,178	54.18	53.00	53.49	61.02	36.66	371,112,544	31.52	20b				
cnn-money	ntap	+0.77%today&rsquo;s change	53.90data as of 4:00pm et	53.95	+0.41	4,075,665	54.18	53.00	53.49				31.5	$19.8b				
easystockalterts	ntap	0.76%	53.90	53.95	+0.41	4082758	54.18	53.00	53.49	61.02	36.66		31.52				1.71	
eresearch-fidelity-com	ntap	0.77%	53.9000	53.9500	0.4100	4,085,678	54.1800	53.0000	53.4900	61.0200	37.0400	371,113,000	31.28	$19.85b				
finance-abc7-com	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,082,928	54.18	53.00	53.49	61.02	36.66	371,112,544						
finance-abc7chicago-com	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,082,928	54.18	53.00	53.49	61.02	36.66	371,112,544						
financial-content	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,082,928	54.18	53.00	53.49	61.02	36.66	371,112,544						
finapps-forbes-com	ntap	0.8%	$53.90	53.95	0.41	4,084,778	54.18	53.00	53.49	61.02	37.04	371 mil	33.3	20 bil	0.0	0.00	1.62	
finviz	ntap	0.77%	53.90			4,084,158			53.49	61.02	37.04	371.11m	31.28	19.85b			1.71	
fool	ntap	+0.77%	$53.90	$53.95	0.41	4,084,258	$54.18	$53.00	$53.49	$61.02	$37.04		31.50	$20.00b				
foxbusiness	ntap		$53.90		+0.41	4,099,354			$53.49									
google-finance	ntap	(0.77%)	53.90	53.95	+0.41	4.08m	54.18	53.00		61.02	37.04	371.11m	31.57	20.00b			1.71	
howthemarketworks	ntap	0.766%	53.9	53.95	0.41	4,084,178	54.18	53	53.49									
hpcwire	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,084,178	54.18	53.00	53.49	61.02	36.66	371,112,544						
insidestocks	ntap	+0.77%	53.90	53.95	+0.41	3702224	54.18	53.00					price earnings ratio: 25.42					
investopedia	ntap	+0.77 %	$53.90	53.95	+0.41				53.49									
investorguide	ntap	+0.77%	53.90	54.09	+0.41		54.16	53.14		61.02	37.04		31.28	20.003b			1.71	
marketintellisearch	ntap	0.77 %	$53.90	$54.01	0.41	4036.00k	$54.18	$53.00	$53.49			371.11m	31.28	19.85b	0.0 %		1.71	
marketwatch	ntap	+0.77%	$53.90	open: 53.95	+0.41	23,689	$54.18	$53.00	$53.49	$61.02	$37.04		34.02	$20.02b			1.58	
minyanville	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,083,278	54.18	53.00	53.49	61.02	36.66	371,112,544						
msn-money	ntap	+0.77%	53.90	53.95	+0.41	4.09 mil	54.18	53.00	53.49	61.02	37.04	371.11 mil	31.52	19.85 bil			1.71	
nasdaq-com	ntap	0.77%	$ 53.90	$ 54.01	0.41	4,094,165	$ 54.18	$ 53	$ 53.49	$ 61.02	$ 37.04	367,872,000	33.27	$ 19,828,300,800			$ 1.62	
optimum	ntap	+0.77%	53.90 ( 4:00 pm edt)	53.95	+0.41	4,074,165	54.18	53.00	53.49	61.02	36.66	371.11m	31.5	20.0b			1.71	
paidcontent	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,084,178	54.18	53.00	53.49	61.02	36.66	371,112,544						
pc-quote	ntap	0.77%	53.9	53.95	0.41	4,099,354	54.18	53.0	53.49	61.02	37.04	368,290,056	31.2807	19,850,834,000				
personal-wealth-biz	ntap	+0.77%	53.90	54.09		4,099,254	54.18	53.00	53.49	61.02	37.04		31.28			0.00	1.71	
predictwallstreet	ntap	+0.72%	53.88		+0.39	3,815,109												
raymond-james	ntap	0.77	53.90	53.95	0.41	4,085,678	54.18	53.00	53.49	61.02	37.04		28.82				1.87	
renewable-energy-world	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,084,178	54.18	53.00	53.49	61.02	36.66	371,112,544						
screamingmedia	ntap	+0.77%	$	open: 53.95	+0.41	24,589	$54.18	$53.00	$53.49	$61.02	$37.04		34.02	$20.02b			1.58	
scroli	ntap	0.77%	ntap 53.90	53.95	0.41	3,633,523	54.18	53.00	53.49	61.02	37.04		31.57				1.71	
simple-stock-quotes	ntap	+0.77%	last trade: 53.90		change: 0.410								p/e ratio: 31.28					
smartmoney	ntap	(0.77%)	53.90	$53.95	0.41	4,084,778	$54.18	$53.00	$53.49	$61.02	$37.04			19,850,800	0.00%	$0.00		
stocknod	ntap	+0.7665%	53.90 usd	53.95	+0.4100	4,083,278	54.18	53.00	53.49	61.02	36.66	371,112,544						
stockpickr	ntap	0.77%	$53.90 0.41 | 0.77%	53.95	0.41	4.08m	54.18	53.00	53.49	61.02	37.04							
stocksmart	ntap	.0 %	$53.31	54.9	0	588,886	55.04	53.21										
stocktwits	ntap	0.77%	53.90		+0.41													
streetinsider-com	ntap	0.77%	53.90	$53.95	+0.41	4,084,178	$54.18	$53.00	$53.49	$61.02	$36.66		31.52				$1.71	
thecramerreport	ntap		53.90	54.09	+0.41	4085678	54.18	53.00										
thestree	ntap	0.77%	$53.9	53.95	0.41	4084428	54.18	53.0	53.49	-61.02	37.04	3.71112544e8		2.0017810623e10				
tickerspy	ntap	0.77%	$53.90	53.95	+0.41	4,085,678	54.18	53.00	53.49	61.02	37.04		31.3	19.7b	0.00%	$0.00		
tmx-quotemedia	ntap	0.77%	53.900	53.950	0.410	4,099,354	54.180	53.000	53.490	61.020	37.040	371,112,544	31.30	20,002,966,122			1.71	
updown	ntap	0.77%	$53.90	$54.01	$0.41	4,075,665	$54.18	$53.00	$53.49	$61.02	$37.04	367.87b	28.60	$19.85b				
wallstreetsurvivor	ntap	0.77%	53.90	53.95	0.41	4,082,758	54.18	53.00		61.02	37.04		31.30	$20b			1.71	
yahoo-finance	ntap	0.77%	53.90	54.09	0.41	4,094,065	54.18	53.00	53.49	61.02	37.04		31.52	20.00b			1.71	
ycharts-com	ntap	+0.77%	53.90		+0.41					61.02	36.66		31.52	19.83b	0.00%		1.71	
zacks	ntap	(0.77%)	53.90		0.41	vol.  4,085,678	54.18	53.00		61.02	36.66		31.28	19.85 b	0.00	0.00	1.71	
advfn	rad	2.31	1.33	1.32	0.03	26756191	1.36	1.28										
barchart	rad	+2.31%	1.33	1.32	+0.03	26,756,191	1.36	1.28	1.30	1.47	0.86		0.00	$1.18 b			-0.63	
barrons	rad	2.31%	1.33	1.32	+0.03	26.703m	1.36	1.28				882.95 million		$1.14 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	2.308%	1.330	1.320	0.030	26,756,191	1.360	1.280		1.47	0.86	890.228mil		1,184.003mil			-0.410	
boston-com	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
bostonmerchant	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
business-insider	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
chron	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
cio-com	rad	+2.31%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532		1b				
cnn-money	rad	+2.31%	1.33	1.32	+0.03	26,756,191	1.36	1.28	1.30				nm	$1.2b				
easystockalterts	rad	2.27%	1.33	1.32	+0.03	26756191	1.36	1.28	1.30	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	2.31%	1.3300	1.3200	0.0300	26,756,191	1.3600	1.2800	1.3000	1.4700	0.8600	890,227,000	nm	$1.16b				
finance-abc7-com	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
finance-abc7chicago-com	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
financial-content	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
finapps-forbes-com	rad	2.3%	$1.33	1.32	0.03	26,756,191	1.36	1.28	1.30	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	2.31%	1.33			26,756,192			1.30	1.47	0.86	890.23m		1.18b			-0.63	
fool	rad	+2.31%	$1.33	$1.32	0.03	26,756,191	$1.36	$1.28	$1.30	$1.47	$0.86		0.00	$1.18b				
foxbusiness	rad		$1.33		+0.03	26,800,429			$1.30									
google-finance	rad	(2.31%)	1.33	1.32	+0.03	26.76m	1.36	1.28		1.47	0.86	890.23m		1.18b			-0.63	
howthemarketworks	rad	2.308%	1.33	1.32	0.03	26,702,606	1.36	1.28	1.3									
hpcwire	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
insidestocks	rad	+2.31%	1.33	1.32	+0.03	26719096	1.36	1.28										
investopedia	rad	+2.31 %	$1.33	1.32	+0.03				1.30									
investorguide	rad	+2.31%	1.33	1.32	+0.03		1.36	1.28		1.47	0.86			1.176b			-0.62	
marketintellisearch	rad	2.31 %	$1.33	$1.32	0.03	26645.60k	$1.36	$1.28	$1.30			890.23m	0.00	1.16b	0.0 %		-0.63	
marketwatch	rad	+2.31%	$1.32	open: 1.32	+0.03	6,014	$1.36	$1.28	$1.30	$1.47	$0.86			$1.14b				
minyanville	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
msn-money	rad	+2.31%	1.33	1.32	+0.03	26.76 mil	1.36	1.28	1.30	1.47	0.86	890.23 mil	-2.15	1.16 bil			-0.63	
nasdaq-com	rad	2.31%	$ 1.33		0.03	26,756,191	$ 1.36	$ 1.28	$ 1.30	$ 1.47	$ 0.86	890,227,000		$ 1,184,001,910			$ -0.63	
optimum	rad	+2.31%	1.33 ( 4:15 pm edt)	1.32	+0.03	26,756,191	1.36	1.28	1.30	1.47	0.86	890.23m		1.2b			-0.63	
paidcontent	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
pc-quote	rad	2.31%	1.33	1.32	0.03	26,756,191	1.36	1.28	1.3	1.47	0.86	870,147,669	-2.09677	1,157,296,000				
personal-wealth-biz	rad	+2.31%	1.33	1.32		26,800,428	1.36	1.28	1.30	1.47	0.86					0.00	-0.62	
predictwallstreet	rad	+2.36%	1.30		+0.03	17,821,771												
raymond-james	rad	2.31	1.33	1.32	0.03	26,756,191	1.36	1.28	1.30	1.47	0.86						-0.63	
renewable-energy-world	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
screamingmedia	rad	+2.31%	$	open: 1.32	+0.03	2,400	$1.36	$1.28	$1.30	$1.47	$0.86			$1.14b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	+2.31%	last trade: 1.33		change: 0.030													
smartmoney	rad	(2.31%)	1.33	$1.32	0.03	26,756,191	$1.36	$1.28	$1.30	$1.47	$0.86			1,157,300	0.00%	$0.88		
stocknod	rad	+2.308%	1.330 usd	1.320	+0.0300	26,756,191	1.360	1.280	1.300	1.470	0.8600	890,226,532						
stockpickr	rad	2.31%	$1.33 0.03 | 2.31%	1.30	0.03	26.76m	1.36	1.28	1.30	1.47	0.86							
stocksmart	rad	.0 %	$1.065	.89	0	1,157,578	1.09	1.045										
stocktwits	rad	2.31%	1.33		+0.03													
streetinsider-com	rad	2.31%	1.33	$1.32	+0.03	26,756,191	$1.36	$1.28	$1.30	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.33	1.32	+0.03	26756192	1.36	1.28										
thestree	rad	2.31%	$1.33	1.3	0.03	26756191	1.36	1.28	1.3	-1.47	0.86	8.90240871e8		1.130587696e9				
tickerspy	rad	2.31%	$1.33	1.32	+0.03	26,756,191	1.36	1.28	1.30	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	2.31%	1.330	1.320	0.030	26,800,429	1.360	1.280	1.300	1.470	0.860	890,240,871		1,184,020,358			-0.63	
updown	rad	2.31%	$1.33	$1.32	$0.03	26,700,291	$1.36	$1.28	$1.30	$1.47	$0.86	890.24b		$1.15b				
wallstreetsurvivor	rad	2.31%	1.33	1.32	0.03	26,702,606	1.36	1.28		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	2.31%	1.33	1.32	0.03	26,756,191	1.36	1.28	1.30	1.47	0.86			1.18b			-0.62	
ycharts-com	rad	+1.54%	1.32		+0.02					1.47	0.86			1.18b	0.00%			
zacks	rad	(2.31%)	1.33		0.03	vol.  26,756,191	1.36	1.28		1.47	0.86			1.16 b	0.00	0.00	-.57	
advfn	ctrp	3.89	45.4	44.07	1.7	2057651	46.0	43.45										
barchart	ctrp	+3.89%	45.40	44.07	+1.70	1,920,955	46.00	43.45	43.70	53.16	34.50		40.90	$6.71 b			+1.08	
barrons	ctrp	3.89%	45.40	44.07	+1.70	2.054m	46.00	43.45				150.31 million		$6.53 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	3.890%	45.400	44.070	1.700	2,057,651	46.000	43.450		53.16	32.30	136.221mil	41.816	6,180.351mil		0.112 regular cash	1.085	
boston-com	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
bostonmerchant	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
business-insider	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
chron	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
cio-com	ctrp	+3.89%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000		6b				
cnn-money	ctrp	+3.89%today&rsquo;s change	45.40data as of 4:00pm et	44.07	+1.70	2,053,861	46.00	43.45	43.70				52.8	$6.5b				
easystockalterts	ctrp	3.86%	45.40	44.07	+1.70	2057151	46.00	43.45	43.70	53.16	31.35						0.00	
eresearch-fidelity-com	ctrp	3.89%	45.4000	44.0700	1.7000	2,057,651	46.0000	43.4500	43.7000	53.1600	32.3000	143,541,000	39.73	$6.27b				
finance-abc7-com	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
finance-abc7chicago-com	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
financial-content	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
finapps-forbes-com	ctrp	3.9%	$45.40	44.07	1.70	2,057,651	46.00	43.45	43.70	53.16	32.30	144 mil	42.0	7 bil	0.0	0.00	1.08	
finviz	ctrp	3.89%	45.40			2,056,651			43.70	53.16	32.30	143.54m	39.37	6.27b			1.11	
fool	ctrp	+3.80%	$45.36	$44.07	1.66	1,932,988	$46.00	$43.45	$43.70	$53.16	$32.30		24.00	$6.18b	0.60%	0.22		
foxbusiness	ctrp		$45.40		+1.70	2,066,031			$43.70									
google-finance	ctrp	(3.89%)	45.40	44.07	+1.70	2.06m	46.00	43.45		53.16	32.30	574.16m	40.91	26.07b			1.11	
howthemarketworks	ctrp	3.89%	45.4	44.07	1.7	2,057,151	46	43.45	43.7									
hpcwire	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
insidestocks	ctrp	+3.89%	45.40	44.07	+1.70	1894865	46.00	43.45										
investopedia	ctrp	+3.98 %	$45.44	44.07	+1.74				43.70									
investorguide	ctrp	+3.89%	45.40	43.99	+1.70		46.00	43.45		53.16	32.30		39.26	6.518b			1.113	
marketintellisearch	ctrp	2.84 %	$44.94	$44.07	1.24	2042.50k	$46.00	$43.45	$43.70			143.54m	39.37	6.27b	0.0 %		1.11	
marketwatch	ctrp	+3.89%	$44.94	open: 44.07	+1.70	12,170	$46.00	$43.45	$43.70	$53.16	$34.86		42.37	$6.53b			1.07	
minyanville	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
msn-money	ctrp	+3.89%	45.40	44.07	+1.70	2.06 mil	46.00	43.45	43.70	53.16	32.30	143.54 mil	40.90	6.27 bil			1.11	
nasdaq-com	ctrp	3.89%	$ 45.40	$ 44.07	1.70	2,058,031	$ 46	$ 43.45	$ 43.70	$ 53.16	$ 32.30	143,564,000	42.04	$ 6,517,805,600			$ 1.08	
optimum	ctrp	+3.89%	45.40 ( 4:00 pm edt)	44.07	+1.70	2,053,361	46.00	43.45	43.70	53.16	31.35	136.22m		6.2b	0.27	0.12		
paidcontent	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
pc-quote	ctrp	3.89%	45.4	44.07	1.70	2,066,031	46.0	43.45	43.7	53.16	32.30	138,188,251	39.36937	6,273,747,000		0.112		
personal-wealth-biz	ctrp	+3.89%	45.40	43.99		2,065,131	46.00	43.45	43.70	53.16	32.30		39.26			0.00	1.113	
predictwallstreet	ctrp	+3.89%	45.40		+1.70	2,057,651												
raymond-james	ctrp	3.89	45.40	44.07	1.70	2,057,651	46.00	43.45	43.70	53.16	32.30		39.14				1.16	
renewable-energy-world	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
screamingmedia	ctrp	+3.89%	$	open: 44.07	+1.70	12,170	$46.00	$43.45	$43.70	$53.16	$34.86		42.37	$6.53b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	+3.89%	last trade: 45.40		change: 1.700								p/e ratio: 39.26					
smartmoney	ctrp	(3.89%)	45.40	$44.07	1.70	2,057,651	$46.00	$43.45	$43.70	$53.16	$32.30			5,952,800	0.00%	$0.11		
stocknod	ctrp	+3.890%	45.40 usd	44.07	+1.700	2,057,151	46.00	43.45	43.70	53.16	31.35	136,220,000						
stockpickr	ctrp	3.89%	$45.40 1.70 | 3.89%	44.07	1.70	2.05m	46.00	43.45	43.70	53.16	32.30							
stocksmart	ctrp	.0 %	$45.035	41.34	0	272,160	45.22	44.65										
stocktwits	ctrp	3.84%	45.38		+1.68													
streetinsider-com	ctrp	3.89%	45.40	$44.07	+1.70	2,057,151	$46.00	$43.45	$43.70	$53.16	$31.35						$0.00	
thecramerreport	ctrp		45.40	43.99	+1.70	2056751	46.00	43.45										
thestree	ctrp	3.89%	$45.4	44.07	1.7	2057651	46.0	43.45	43.7	-53.16	32.3	1.3622e8		6.0168374e9				
tickerspy	ctrp	3.89%	$45.40	44.07	+1.70	2,057,651	46.00	43.45	43.70	53.16	32.30		39.4	6.2b	0.00%	$0.11		
tmx-quotemedia	ctrp	3.89%	45.400	44.070	1.700	2,066,031	46.000	43.450	43.700	53.160	32.300	136,220,000	23.80	6,184,388,000			1.84	
updown	ctrp	3.89%	$45.40	$44.07	$1.70	2,053,861	$46.00	$43.45	$43.70	$53.16	$32.30	136.22b	5.72	$5.95b				
wallstreetsurvivor	ctrp	3.89%	45.40	44.07	1.70	2,057,151	46.00	43.45		53.16	36.64		23.80	$6b			1.06	
yahoo-finance	ctrp	3.89%	45.40	43.99	1.70	2,057,131	46.00	43.45	43.70	53.16	32.30		40.79	6.52b			1.11	
ycharts-com	ctrp	+3.84%	45.38		+1.68					53.16	31.35		42.02	6.71b	0.00%		1.08	
zacks	ctrp	(3.89%)	45.40		1.70	vol.  2,057,651	46.00	43.45		53.16	31.35		40.46	6.27 b	0.00	0.00	1.08	
advfn	iaci	-0.03	38.58	38.85	-0.01	1349604	38.85	38.47										
barchart	iaci	-0.03%	38.58	38.85	-0.01	1,349,604	38.85	38.47	38.59	39.39	22.15		57.46	$3.41 b			+1.37	
barrons	iaci	0.03%	38.58	38.85	-0.01	1.350m	38.85	38.47				106.27 million		$3.56 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-0.026%	38.580	38.850	-0.010	1,349,604	38.850	38.470		39.39	21.92	85.293mil		3,513.954mil			-0.555	
boston-com	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
bostonmerchant	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
business-insider	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
chron	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
cio-com	iaci	-0.03%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921	113.47	3b				
cnn-money	iaci	-0.03%	38.58	38.85	-0.01	1,337,629	38.85	38.47	38.59				113.5	$3.3b				
easystockalterts	iaci	-0.03%	38.58	38.85	-0.01	1349604	38.85	38.47	38.59	39.39	21.56		113.47				0.34	
eresearch-fidelity-com	iaci	-0.03%	38.5800	38.8500	-0.0100	1,349,604	38.8500	38.4700	38.5900	39.3900	21.9200	90,035,000	154.36	$3.47b				
finance-abc7-com	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
finance-abc7chicago-com	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
financial-content	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
finapps-forbes-com	iaci	-0.0%	$38.58	38.85	-0.01	1,349,604	38.85	38.47	38.59	39.39	21.92	85 mil	28.2	3 bil	0.0	0.00	1.37	
finviz	iaci	-0.03%	38.58			1,349,604			38.59	39.39	21.92	90.04m	124.48	3.47b			0.31	
fool	iaci	-0.03%	$38.58	$38.85	-0.01	1,349,604	$38.85	$38.47	$38.59	$39.39	$21.92		111.60	$3.47b				
foxbusiness	iaci		$38.58		-0.01	1,349,604			$38.59									
google-finance	iaci	(-0.03%)	38.58	38.85	-0.01	1.35m	38.85	38.47		39.39	21.92	90.04m	125.95	3.47b			0.31	
howthemarketworks	iaci	-0.026%	38.58	38.85	-0.01	1,349,229	38.85	38.47	38.59									
hpcwire	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
insidestocks	iaci	-0.03%	38.58	38.85	-0.01	1349604	38.85	38.47					price earnings ratio: 32.42					
investopedia	iaci	-0.03 %	$38.58	38.85	-0.01				38.59									
investorguide	iaci	-0.03%	38.58	38.74	-0.01		38.85	38.47		39.39	21.92		28.56	3.468b			1.351	
marketintellisearch	iaci	-0.03 %	$38.58	$38.74	-0.01	1325.10k	$38.85	$38.47	$38.59			90.04m	124.48	3.47b	0.0 %		0.31	
marketwatch	iaci	-0.03%	$38.59	open: 38.85	-0.01	16,647	$38.85	$38.47	$38.59	$39.39	$22.15		129.12	$3.56b			0.30	
minyanville	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
msn-money	iaci	-0.03%	38.58	38.85	-0.01	1.35 mil	38.85	38.47	38.59	39.39	21.92	90.04 mil	133.03	3.47 bil			1.25	
nasdaq-com	iaci	0.03%	$ 38.58	$ 38.85	0.01	1,349,604	$ 38.85	$ 38.47	$ 38.59	$ 39.39	$ 21.92	85,440,000	28.16	$ 3,296,275,200			$ 1.37	
optimum	iaci	-0.03%	38.58 ( 4:30 pm edt)	38.85	-0.01	1,349,604	38.85	38.47	38.59	39.39	21.56	85.44m	113.5	3.3b			0.34	
paidcontent	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
pc-quote	iaci	0.03%	38.6	38.85	0.01	1,349,604	38.85	38.47	38.59	39.39	21.92	85,270,902	133.06897	3,291,457,000				
personal-wealth-biz	iaci	-0.03%	38.58	38.74	-0.01	1,349,604	38.85	38.47	38.59	39.39	21.92		28.56			0.00	1.351	
predictwallstreet	iaci	-0.03%	38.57		-0.01	1,349,604												
raymond-james	iaci	-0.03	38.58	38.85	-0.01	1,349,604	38.85	38.47	38.59	39.39	21.92		148.39				0.26	
renewable-energy-world	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
screamingmedia	iaci	-0.03%	$	open: 38.85	-0.01	16,647	$38.85	$38.47	$38.59	$39.39	$22.15		129.12	$3.56b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-0.03%	last trade: 38.58		change: -0.010								p/e ratio: 28.56					
smartmoney	iaci	(-0.03%)	38.58	$38.85	-0.01	1,349,604	$38.85	$38.47	$38.59	$39.39	$21.92			3,297,100	0.00%	$0.00		
stocknod	iaci	-0.0259%	38.58 usd	38.85	-0.0100	1,349,604	38.85	38.47	38.59	39.39	21.56	85,439,921						
stockpickr	iaci	-0.03%	$38.58 -0.01 | -0.03%	38.85	-0.01	1.35m	38.85	38.47	38.59	39.39	21.92							
stocksmart	iaci	.0 %	$36.87	29.36	0	173,437	37.52	36.49										
stocktwits	iaci	-0.05%	38.57		-0.02													
streetinsider-com	iaci	0.03%	38.58	$38.85	-0.01	1,349,604	$38.85	$38.47	$38.59	$39.39	$21.56		113.47				$0.34	
thecramerreport	iaci		38.58	38.74	-0.01	1349604	38.85	38.47										
thestree	iaci	-0.03%	$38.58	38.85	-0.01	1349604	38.85	38.47	38.59	-39.39	21.92	8.9888134e7		3.338137713e9				
tickerspy	iaci	-0.03%	$38.58	38.85	-0.01	1,349,604	38.85	38.47	38.59	39.39	21.92		133.1	3.4b	0.00%	$0.00		
tmx-quotemedia	iaci	-0.03%	38.580	38.850	-0.010	1,349,604	38.850	38.470	38.590	39.390	21.920	89,888,134	110.30	3,467,884,210			0.35	
updown	iaci	-0.03%	$38.58	$38.85	-$0.01	1,332,957	$38.85	$38.47	$38.59	$39.39	$21.92	89.88b	28.19	$3.46b				
wallstreetsurvivor	iaci	-0.03%	38.58	38.85	-0.01	1,349,229	38.85	38.47		39.39	23.34		110.30	$3b			-0.04	
yahoo-finance	iaci	0.03%	38.58	38.74	0.01	1,349,604	38.85	38.47	38.59	39.39	21.92		28.56	3.47b			1.35	
ycharts-com	iaci	-0.05%	38.57		-0.02					39.39	21.56		30.13	3.41b	0.00%		1.28	
zacks	iaci	(-0.03%)	38.58		-0.01	vol.  1,349,604	38.85	38.47		39.39	21.56		56.75	3.47 b	0.00	0.00	.68	
advfn	rocm	-0.43	9.16	9.27	-0.04	15136	9.393	9.11										
barchart	rocm	-0.43%	9.16	9.27	-0.04	15,383	9.39	9.11	9.20	11.84	8.27		0.00	$111.57 m			-0.09	
barrons	rocm	0.43%	9.16	9.27	-0.04	15,136	9.393	9.11				12.18 million		$109.05 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-0.435%	9.160	9.270	-0.040	15,136	9.393	9.110		11.84	8.27	12.322mil		112.873mil			-0.070	
boston-com	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
bostonmerchant	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
business-insider	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
chron	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
cio-com	rocm	-0.43%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402		113m				
cnn-money	rocm	-0.43%today&rsquo;s change	9.16data as of 3:59pm et	9.27	-0.04	15,136	9.39	9.11	9.20				nm	$112.9m				
easystockalterts	rocm	-0.43%	9.16	9.27	-0.04	15136	9.39	9.11	9.20	11.84	8.27						-0.09	
finance-abc7-com	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
financial-content	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-0.4%	$9.16	9.27	-0.04	15,136	9.39	9.11	9.20	11.84	8.27	12 mil		113 mil	0.0	0.00	-0.09	
finviz	rocm	-0.43%	9.16			15,136			9.20	11.84	8.27	12.32m		112.85m			-0.10	
fool	rocm	-0.43%	$9.16	$9.27	-0.04	15,136	$9.39	$9.11	$9.20	$11.84	$8.27		0.00	$112.87m				
foxbusiness	rocm		$9.16		-0.04	15,136			$9.20									
google-finance	rocm	(-0.43%)	9.16	9.27	-0.04	15,136.00	9.39	9.11		11.84	8.27	12.32m		112.87m			-0.10	
howthemarketworks	rocm	-0.435%	9.16	9.27	-0.04	15,136	9.393	9.11	9.2									
hpcwire	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
insidestocks	rocm	-0.43%	9.16	9.27	-0.04	15136	9.39	9.11										
investopedia	rocm	-0.43 %	$9.16	9.27	-0.04				9.20									
investorguide	rocm	-0.43%	9.16	9.16	-0.04		9.393	9.11		11.84	8.51			112.9m			-0.10	
marketintellisearch	rocm	-0.43 %	$9.16	$9.16	-0.04	14.30k	$9.39	$9.11	$9.20			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-0.43%	$9.16	open: 9.27	-0.04	15,136	$9.39	$9.11	$9.20	$11.84	$8.27			$109.05m				
minyanville	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
msn-money	rocm	-0.43%	9.16	9.27	-0.04	15,136	9.39	9.11	9.20	11.84	8.27	12.32 mil	-91.60	113.37 mil			-0.10	
nasdaq-com	rocm	0.43%	$ 9.16	$ 9.27	0.04	15,136	$ 9.393	$ 9.11	$ 9.20	$ 11.84	$ 8.27	12,322,000		$ 112,869,520			$ -0.09	
optimum	rocm	-0.43%	9.16 ( 4:30 pm edt)	9.27	-0.04	15,136	9.39	9.11	9.20	11.84	8.27	12.32m		112.9m			-0.09	
paidcontent	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
pc-quote	rocm	-0.43%	9.16	9.27	-0.04	15,136	9.393	9.11	9.2	11.84	8.27	12,375,808	-92.0	113,362,000				
personal-wealth-biz	rocm	-0.43%	9.16	9.16	-0.04	15,136	9.393	9.11	9.20	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	-0.43%	9.16		-0.04	15,136												
raymond-james	rocm	-0.43	9.16	9.27	-0.04	15,136	9.39	9.11	9.20	11.84	8.27						-0.10	
renewable-energy-world	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
screamingmedia	rocm	-0.43%	$	open: 9.27	-0.04	550	$9.39	$9.11	$9.20	$11.84	$8.27			$109.05m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-0.43%	last trade: 9.16		change: -0.040													
smartmoney	rocm	(-0.43%)	9.16	$9.27	-0.04	15,136	$9.39	$9.11	$9.20	$11.84	$8.27			113,400	0.00%	$0.00		
stocknod	rocm	-0.4348%	9.160 usd	9.270	-0.0400	15,136	9.393	9.110	9.200	11.84	8.270	12,322,402						
stockpickr	rocm	-0.43%	$9.16 -0.04 | -0.43%	9.27	-0.04	15.14k	9.39	9.11	9.20	11.84	8.27							
stocksmart	rocm	.0 %	$9.58	11.02	0	861	9.89	9.58										
stocktwits	rocm	-0.33%	9.17		-0.03													
streetinsider-com	rocm	0.43%	9.16	$9.27	-0.04	15,136	$9.39	$9.11	$9.20	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.16	9.16	-0.04	15136	9.393	9.11										
thestree	rocm	-0.43%	$9.16	9.27	-0.04	15136	9.39	9.11	9.2	-11.84	8.27	1.2322402e7		1.09053258e8				
tickerspy	rocm	-0.43%	$9.16	9.27	-0.04	15,136	9.39	9.11	9.20	11.84	8.27		-92.0	113.3m	0.00%	$0.00		
tmx-quotemedia	rocm	-0.43%	9.160	9.270	-0.040	15,136	9.393	9.110	9.200	11.840	8.270	12,322,402		112,873,202			-0.09	
updown	rocm	-0.43%	$9.16	$9.27	-$0.04	15,136	$9.39	$9.11	$9.20	$11.84	$8.27	12.32b		$113m				
wallstreetsurvivor	rocm	-0.43%	9.16	9.27	-0.04	15,136	9.39	9.11		11.84	8.27			$113m			-0.02	
yahoo-finance	rocm	0.43%	9.16	9.16	0.04	15,136	9.39	9.11	9.20	11.84	8.27			112.87m			-0.10	
ycharts-com	rocm	-0.33%	9.17		-0.03					11.84	8.27			111.69m	0.00%		-0.09	
zacks	rocm	(-0.43%)	9.16		-0.04	vol.  15,136	9.39	9.11		11.84	8.27			113.36 m	0.00	0.00	-.04	
advfn	volc	-0.61	32.83	33.24	-0.2	394498	33.5	32.76										
barchart	volc	-0.61%	32.83	33.24	-0.20	394,498	33.50	32.76	33.03	33.50	20.49		149.18	$1.70 b			+0.19	
barrons	volc	0.61%	32.83	33.24	-0.20	394,498	33.50	32.76				53.28 million		$1.71 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	-0.606%	32.830	33.240	-0.200	394,498	33.500	32.760		33.50	20.49	52.142mil	142.739	1,711.831mil			0.230	
boston-com	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
bostonmerchant	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
business-insider	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
chron	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
cio-com	volc	-0.61%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275	172.79	2b				
cnn-money	volc	-0.61%	32.83	33.24	-0.20	394,498	33.50	32.76	33.03				172.8	$1.7b				
easystockalterts	volc	-0.60%	32.83	33.24	-0.20	394498	33.50	32.76	33.03	33.06	20.49		172.79				0.19	
eresearch-fidelity-com	volc	-0.61%	32.8300	33.2400	-0.2000	394,498	33.5000	32.7600	33.0300	33.0600	20.4900	52,142,000	173.84	$1.72b				
finance-abc7-com	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
finance-abc7chicago-com	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
financial-content	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
finapps-forbes-com	volc	-0.6%	$32.83	33.24	-0.20	394,498	33.50	32.76	33.03	33.06	20.49	52 mil	172.8	2 bil	0.0	0.00	0.19	
finviz	volc	-0.61%	32.83			394,498			33.03	33.06	20.49	52.14m	173.84	1.72b			0.19	
fool	volc	-0.61%	$32.83	$33.24	-0.20	394,498	$33.50	$32.76	$33.03	$33.06	$20.49		172.70	$1.71b				
foxbusiness	volc		$32.83		-0.20	396,908			$33.03									
google-finance	volc	(-0.61%)	32.83	33.24	-0.20	394,498.00	33.50	32.76		33.50	20.49	52.14m	168.79	1.71b			0.19	
howthemarketworks	volc	-0.606%	32.83	33.24	-0.2	389,808	33.5	32.76	33.03									
hpcwire	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
insidestocks	volc	-0.61%	32.83	33.24	-0.20	394498	33.50	32.76					price earnings ratio: 117.25					
investopedia	volc	-0.61 %	$32.83	33.24	-0.20				33.03									
investorguide	volc	-0.61%	32.83	33.27	-0.20		33.50	32.76		30.69	20.49		172.93	1.712b			0.191	
marketintellisearch	volc	-0.61 %	$32.83	$33.27	-0.20	392.30k	$33.50	$32.76	$33.03			52.14m	173.84	1.72b	0.0 %		0.19	
marketwatch	volc	-0.61%	$32.83	open: 33.24	-0.20	9,658	$33.50	$32.76	$33.03	$33.50	$20.49		170.63	$1.71b			0.19	
minyanville	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
msn-money	volc	-0.61%	32.83	33.24	-0.20	394,498	33.50	32.76	33.03	33.06	20.49	52.14 mil	164.15	1.72 bil			0.20	
nasdaq-com	volc	0.61%	$ 32.83	$ 33.24	0.20	394,498	$ 33.50	$ 32.76	$ 33.03	$ 33.06	$ 20.49	52,142,000	172.79	$ 1,711,821,860			$ 0.19	
optimum	volc	-0.61%	32.83 ( 4:30 pm edt)	33.24	-0.20	394,498	33.50	32.76	33.03	33.06	20.49	52.14m	172.8	1.7b			0.19	
paidcontent	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
pc-quote	volc	-0.61%	32.83	33.24	-0.20	394,498	33.5	32.76	33.03	33.06	20.49	52,459,647	165.15	1,722,250,000				
personal-wealth-biz	volc	-0.61%	32.83	33.27	-0.20	396,908	33.50	32.76	33.03	30.69	20.49		172.93			0.00	0.191	
predictwallstreet	volc	-0.61%	32.83		-0.20	394,498												
raymond-james	volc	-0.61	32.83	33.24	-0.20	394,498	33.50	32.76	33.03	33.06	20.49		156.33				0.21	
renewable-energy-world	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
screamingmedia	volc	-0.61%	$	open: 33.24	-0.20	9,658	$33.50	$32.76	$33.03	$33.50	$20.49		170.63	$1.71b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	-0.61%	last trade: 32.83		change: -0.200								p/e ratio: 172.93					
smartmoney	volc	(-0.61%)	32.83	$33.24	-0.20	394,498	$33.50	$32.76	$33.03	$33.06	$20.49			1,722,300	0.00%	$0.00		
stocknod	volc	-0.6055%	32.83 usd	33.24	-0.2000	394,498	33.50	32.76	33.03	33.06	20.49	52,142,275						
stockpickr	volc	-0.61%	$32.83 -0.20 | -0.61%	33.24	-0.20	394.50k	33.50	32.76	33.03	33.06	20.49							
stocksmart	volc	.0 %	$30.56	27.61	0	78,949	31.18	30.54										
stocktwits	volc	-0.65%	32.81		-0.21													
streetinsider-com	volc	0.61%	32.83	$33.24	-0.2	394,498	$33.50	$32.76	$33.03	$33.06	$20.49		172.79				$0.19	
thecramerreport	volc		32.83	33.27	-0.20	394498	33.50	32.76										
thestree	volc	-0.61%	$32.83	33.24	-0.2	394498	33.5	32.76	33.03	-33.06	20.49	5.2142275e7		1.711309466e9				
tickerspy	volc	-0.61%	$32.83	33.24	-0.20	394,498	33.50	32.76	33.03	33.06	20.49		165.2	1.7b	0.00%	$0.00		
tmx-quotemedia	volc	-0.61%	32.830	33.240	-0.200	396,908	33.500	32.760	33.030	33.060	20.490	52,142,275	173.80	1,711,830,888			0.19	
updown	volc	-0.61%	$32.83	$33.24	-$0.20	384,340	$33.50	$32.76	$33.03	$33.06	$20.49	52.14b	161.66	$1.72b				
wallstreetsurvivor	volc	-0.61%	32.83	33.24	-0.20	389,808	33.50	32.76		33.06	21.23		173.80	$2b			0.10	
yahoo-finance	volc	0.61%	32.83	33.27	0.20	394,498	33.50	32.76	33.03	33.50	20.49		171.88	1.71b			0.19	
ycharts-com	volc	-0.65%	32.81		-0.21					33.06	20.49		164.07	1.70b	0.00%		0.20	
zacks	volc	(-0.61%)	32.83		-0.20	vol.  394,498	33.50	32.76		33.50	20.49		150.14	1.72 b	0.00	0.00	.22	
advfn	bbg	0.98	47.52	47.63	0.46	1058516	47.94	46.98										
barchart	bbg	+0.98%	47.52	47.63	+0.46	1,058,516	47.94	46.98	47.06	47.94	30.88		28.90	$2.24 b			+1.57	
barrons	bbg	0.98%	47.52	47.63	+0.46	1.054m	47.94	46.98				45.89 million		$2.21 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	0.977%	47.520	47.630	0.460	1,058,516	47.940	46.980		47.94	30.01	47.192mil	28.118	2,242.581mil			1.690	
boston-com	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,058,516	47.94	46.98	47.06	47.75	29.52	47,192,365						
bostonmerchant	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,058,516	47.94	46.98	47.06	47.75	29.52	47,192,365						
business-insider	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,058,516	47.94	46.98	47.06	47.75	29.52	47,192,365						
chron	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
cio-com	bbg	+0.98%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365	30.46	2b				
easystockalterts	bbg	0.97%	47.52	47.63	+0.46	1054389	47.94	46.98	47.06	47.75	29.52		30.46				1.56	
eresearch-fidelity-com	bbg	0.98%	47.5200	47.6300	0.4600	1,054,389	47.9400	46.9800	47.0600	47.7500	30.0100	47,192,000	29.97	$2.22b				
finance-abc7-com	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
finance-abc7chicago-com	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
financial-content	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
finapps-forbes-com	bbg	1.0%	$47.52	47.63	0.46	1,054,389	47.94	46.98	47.06	47.75	30.01	47 mil	30.3	2 bil	0.0	0.00	1.57	
finviz	bbg	0.98%	47.52			1,054,789			47.06	47.75	30.01	47.19m	30.17	2.22b			1.56	
fool	bbg	+0.98%	$47.52	$47.63	0.46	1,054,209	$47.94	$46.98	$47.06	$47.75	$30.01		30.00	$2.24b				
foxbusiness	bbg		$47.52		+0.46	1,058,516			$47.06									
google-finance	bbg	(0.98%)	47.52	47.63	+0.46	1.05m	47.94	46.98		47.94	30.01	47.19m	30.38	2.24b			1.56	
howthemarketworks	bbg	0.977%	47.52	47.63	0.46	1,054,389	47.94	46.98	47.06									
hpcwire	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
insidestocks	bbg	+0.98%	47.52	47.63	+0.46	1054389	47.94	46.98					price earnings ratio: 34.19					
investopedia	bbg	+0.98 %	$47.52	47.63	+0.46				47.06									
investorguide	bbg	+0.98%	47.52	47.63	+0.46		47.94	46.98		47.75	30.01		30.36	2.199b			1.55	
marketintellisearch	bbg	0.98 %	$47.52	$47.63	0.46	1042.00k	$47.94	$46.98	$47.06			47.19m	30.17	2.22b	0.0 %		1.56	
marketwatch	bbg	+0.98%	$47.52	open: 47.63	+0.46	380	$47.94	$46.98	$47.06	$47.94	$30.88		30.98	$2.21b			1.53	
minyanville	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
msn-money	bbg	+0.98%	47.52	47.63	+0.46	1.05 mil	47.94	46.98	47.06	47.75	30.01	47.19 mil	30.66	2.22 bil			1.56	
nasdaq-com	bbg	0.98%	$ 47.52		0.46	1,054,389	$ 47.94	$ 46.98	$ 47.06	$ 47.75	$ 30.01	47,192,000	30.27	$ 2,242,563,840			$ 1.57	
optimum	bbg	+0.98%	47.52 ( 4:00 pm edt)	47.63	+0.46	1,054,209	47.94	46.98	47.06	47.75	29.52	47.19m	30.5	2.2b			1.56	
paidcontent	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
pc-quote	bbg	0.98%	47.52	47.63	0.46	1,058,516	47.94	46.98	47.06	47.75	30.01	46,735,175	30.36129	2,220,856,000				
personal-wealth-biz	bbg	+0.98%	47.52	47.63		1,058,516	47.94	46.98	47.06	47.75	30.01		30.36			0.00	1.55	
predictwallstreet	bbg	+0.98%	47.52		+0.46	1,054,389												
raymond-james	bbg	0.98	47.52	47.63	0.46	1,054,389	47.94	46.98	47.06	47.75	30.01		30.08				1.58	
renewable-energy-world	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
screamingmedia	bbg	+0.98%	$	open: 47.63	+0.46	4,507	$47.94	$46.98	$47.06	$47.94	$30.88		30.98	$2.21b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+0.98%	last trade: 47.52		change: 0.460								p/e ratio: 30.36					
smartmoney	bbg	(0.98%)	47.52	$47.63	0.46	1,054,389	$47.94	$46.98	$47.06	$47.75	$30.01			2,220,900	0.00%	$0.00		
stocknod	bbg	+0.9775%	47.52 usd	47.63	+0.4600	1,054,389	47.94	46.98	47.06	47.75	29.52	47,192,365						
stockpickr	bbg	0.98%	$47.52 0.46 | 0.98%	47.63	0.46	1.05m	47.94	46.98	47.06	47.75	30.01							
stocksmart	bbg	.0 %	$42.28	41.01	0	65,596	44.68	42.15										
stocktwits	bbg	0.96%	47.51		+0.45													
streetinsider-com	bbg	0.98%	47.52	$47.63	+0.46	1,054,389	$47.94	$46.98	$47.06	$47.75	$29.52		30.46				$1.56	
thecramerreport	bbg		47.52	47.63	+0.46	1054389	47.94	46.98										
thestree	bbg	0.98%	$47.52	47.63	0.46	1054389	47.94	46.98	47.06	-47.75	30.01	4.7192365e7		2.209074606e9				
tickerspy	bbg	0.98%	$47.52	47.63	+0.46	1,054,389	47.94	46.98	47.06	47.75	30.01		30.4	2.2b	0.00%	$0.00		
tmx-quotemedia	bbg	0.98%	47.520	47.630	0.460	1,058,516	47.940	46.980	47.060	47.750	30.010	47,192,365	30.20	2,242,581,185			1.56	
updown	bbg	0.98%	$47.52	$47.63	$0.46	1,054,009	$47.94	$46.98	$47.06	$47.75	$30.01	47.19b	29.86	$2.22b				
wallstreetsurvivor	bbg	0.98%	47.52	47.63	0.46	1,054,389	47.94	46.98		47.75	32.06		30.20	$2b			1.75	
yahoo-finance	bbg	0.98%	47.52	47.63	0.46	1,054,389	47.94	46.98	47.06	47.94	30.01		30.66	2.20b			1.55	
ycharts-com	bbg	+0.96%	47.51		+0.45					47.65	29.52		30.65	2.24b	0.00%		1.55	
zacks	bbg	(0.98%)	47.52		0.46	vol.  1,054,389	47.94	46.98		47.94	29.52		29.05	2.22 b	0.00	0.00	1.62	
advfn	alnc	1.31	31.73	31.11	0.41	6317	31.89	31.11										
barchart	alnc	+1.31%	31.73	31.11	+0.41	7,059	31.89	31.11	31.32	33.51	26.51		11.95	$150.40 m	3.88%	$1.20	+2.59	
barrons	alnc	1.31%	31.73	31.11	+0.41	6,317	31.89	31.11				4.64 million		$146.86 million	3.78%	$0.3		
bloomberg	alnc	1.309%	31.730	31.110	0.410	6,317	31.890	31.110		33.89	27.31	4.745mil	12.251	150.574mil	3.782	0.300 regular cash	2.590	
boston-com	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
business-insider	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
chron	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
cio-com	alnc	+1.31%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491	12.25	151m	3.9	1.2		
cnn-money	alnc	+1.31%	31.73	31.11	+0.41	6,317	31.89	31.11	31.32				12.3	$150.6m	3.78%			
easystockalterts	alnc	1.32%	31.73	31.11	+0.41	6317	31.89	31.11	31.32	33.89	27.31		12.25				2.59	
eresearch-fidelity-com	alnc	1.31%	31.7300	31.1100	0.4100	6,317	31.8900	31.1100	31.3200	33.8900	27.3100	4,745,000	12.09	$148.61m	3.83%	$0.300000		
finance-abc7-com	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
financial-content	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.3%	$31.73	31.11	0.41	6,098	31.89	31.11	31.32	33.89	27.31	5 mil	12.2	151 mil	3.8	1.20	2.59	
finviz	alnc	1.31%	31.73			6,098			31.32	33.51	26.51	4.75m	12.30	150.72m		1.20	2.58	
fool	alnc	+1.31%	$31.73	$31.11	0.41	6,098	$31.89	$31.11	$31.32	$33.89	$27.31		12.00	$150.57m	4.20%	1.20		
foxbusiness	alnc		$31.73		+0.41	6,317			$31.32									
google-finance	alnc	(1.31%)	31.73	31.11	+0.41	6,098.00	31.89	31.11		33.89	27.31	4.75m	12.29	150.57m	3.78	0.30	2.58	
howthemarketworks	alnc	1.309%	31.73	31.11	0.41	6,098	31.89	31.11	31.32									
hpcwire	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
insidestocks	alnc	+1.31%	31.73	31.11	+0.41	6317	31.89	31.11										
investopedia	alnc	+1.31 %	$31.73	31.11	+0.41				31.32									
investorguide	alnc	+1.31%	31.73	31.59	+0.41		31.89	31.11		33.89	27.31		12.09	150.6m			2.59	
marketintellisearch	alnc	1.31 %	$31.73	$31.59	0.41	5.50k	$31.89	$31.11	$31.32			4.75m	12.14	0.15b	3.83 %		2.58	
marketwatch	alnc	+1.31%	$31.73	open: 31.11	+0.41	628	$31.89	$31.11	$31.32	$33.89	$27.31		12.19	$146.86m	3.78%	0.30	2.60	
minyanville	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
msn-money	alnc	+1.31%	31.73	31.11	+0.41	6,098	31.89	31.11	31.32	33.89	27.31	4.75 mil	12.25	148.63 mil	3.83%	1.20	2.58	
nasdaq-com	alnc	1.31%	$ 31.73	$ 31.59	0.41	6,317	$ 31.89	$ 31.11	$ 31.32	$ 33.89	$ 27.31	4,745,000	12.25	$ 150,558,850	3.83 %	$1.200000	$ 2.59	
optimum	alnc	+1.31%	31.73 ( 4:30 pm edt)	31.11	+0.41	6,098	31.89	31.11	31.32	33.89	27.31	4.75m	12.3	150.6m	3.78	1.20	2.59	
paidcontent	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
pc-quote	alnc	1.31%	31.73	31.11	0.41	6,317	31.89	31.11	31.32	33.89	27.31	4,683,687	12.09266	148,613,000		0.3		
personal-wealth-biz	alnc	+1.31%	31.73	31.59		6,317	31.89	31.11	31.32	33.89	27.31		12.09		3.83	1.20	2.59	
predictwallstreet	alnc	+1.31%	31.73		+0.41	6,098												
raymond-james	alnc	1.31	31.73	31.11	0.41	6,098	31.89	31.11	31.32	33.89	27.31		12.25				2.59	
renewable-energy-world	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,098	31.89	31.11	31.32	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.31%	$	open: 31.11	+0.41	628	$31.89	$31.11	$31.32	$33.89	$27.31		12.19	$146.86m	3.78%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.31%	last trade: 31.73		change: 0.410								p/e ratio: 12.09					
smartmoney	alnc	(1.31%)	31.73	$31.11	0.41	6,317	$31.89	$31.11	$31.32	$33.89	$27.31			148,900	3.82%	$0.30		
stocknod	alnc	+1.309%	31.73 usd	31.11	+0.4100	6,317	31.89	31.11	31.32	33.89	27.31	4,745,491						
stockpickr	alnc	1.31%	$31.73 0.41 | 1.31%	31.11	0.41	6.10k	31.89	31.11	31.32	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	1.31%	31.73	$31.11	+0.41	6,317	$31.89	$31.11	$31.32	$33.89	$27.31		12.25				$2.59	
thecramerreport	alnc		31.73	31.59	+0.41	6317	31.89	31.11										
thestree	alnc	1.31%	$31.73	31.11	0.41	6098	31.89	31.11	31.32	-33.89	27.31	4745491.0		1.46872946e8				
tickerspy	alnc	1.31%	$31.73	31.11	+0.41	6,098	31.89	31.11	31.32	33.89	27.31		12.1	148.8m	3.83%	$0.30		
tmx-quotemedia	alnc	1.31%	31.730	31.110	0.410	6,317	31.890	31.110	31.320	33.890	27.310	4,745,491	12.10	150,574,429	3.782	0.300 usd	2.59	
updown	alnc	1.31%	$31.73	$31.11	$0.41	5,689	$31.89	$31.11	$31.32	$33.89	$27.31	4.74b	11.93	$149m				
wallstreetsurvivor	alnc	1.31%	31.73	31.11	0.41	6,098	31.89	31.11		33.89	27.31		12.10	$149m	3.80%	1.16 -	2.48	
yahoo-finance	alnc	1.31%	31.73	31.59	0.41	6,317	31.89	31.11	31.32	33.89	27.31		12.25	150.56m	3.90%	1.20	2.59	
ycharts-com	alnc	+1.20%	31.32		+0.37					33.89	27.31		12.09	148.46m	4.00%		2.59	
zacks	alnc	(1.31%)	31.73		0.41	vol.  6,098	31.89	31.11		33.89	27.31		12.09	148.61 m	3.83	1.20	2.59	
advfn	bbw	2.85	6.49	6.34	0.18	52506	6.52	6.31										
barchart	bbw	+2.85%	6.49	6.34	+0.18	52,506	6.52	6.31	6.31	9.24	4.85		0.00	$124.93 m			-0.20	
barrons	bbw	2.85%	6.49	6.34	+0.18	49,167	6.52	6.31				19.03 million		$123.53 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	2.853%	6.490	6.340	0.180	52,506	6.520	6.310		9.24	4.85	19.588mil		127.129mil			-0.250	
boston-com	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
bostonmerchant	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
business-insider	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
chron	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
cio-com	bbw	+2.85%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378		127m				
cnn-money	bbw	+2.85%today&rsquo;s change	6.49data as of 4:00pm et	6.34	+0.18	52,506	6.52	6.31	6.31				nm	$127.2m				
easystockalterts	bbw	2.84%	6.49	6.34	+0.18	52506	6.52	6.31	6.31	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	2.85%	6.4900	6.3400	0.1800	52,506	6.5200	6.3100	6.3100	9.2400	4.8500	19,588,000	nm	$123.60m				
finance-abc7-com	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
financial-content	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	2.8%	$6.49	6.34	0.18	52,506	6.52	6.31	6.31	9.24	4.85	20 mil		127 mil	0.0	0.00	-0.20	
finviz	bbw	2.85%	6.49			52,506			6.31	9.24	4.85	19.59m		123.61m			-0.21	
fool	bbw	+2.85%	$6.49	$6.34	0.18	52,506	$6.52	$6.31	$6.31	$9.24	$4.85		0.00	$127.13m				
foxbusiness	bbw		$6.49		+0.18	53,275			$6.31									
google-finance	bbw	(2.85%)	6.49	6.34	+0.18	52,506.00	6.52	6.31		9.24	4.85	19.59m		127.13m			-0.21	
howthemarketworks	bbw	2.853%	6.49	6.34	0.18	51,074	6.52	6.31	6.31									
hpcwire	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
insidestocks	bbw	+2.85%	6.49	6.34	+0.18	49167	6.52	6.31										
investopedia	bbw	+2.85 %	$6.49	6.34	+0.18				6.31									
investorguide	bbw	+2.85%	6.49	6.34	+0.18		6.52	6.31		9.24	4.85			116.8m			-0.203	
marketintellisearch	bbw	2.85 %	$6.49	$6.34	0.18	50.60k	$6.52	$6.31	$6.31			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	+2.85%	$6.49	open: 6.34	+0.18	3,339	$6.52	$6.31	$6.31	$9.24	$4.85			$123.53m				
minyanville	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
msn-money	bbw	+2.85%	6.49	6.34	+0.18	52,506	6.52	6.31	6.31	9.24	4.85	19.59 mil	-32.45	123.6 mil			-0.21	
nasdaq-com	bbw	2.85%	$ 6.49		0.18	52,506	$ 6.52	$ 6.31	$ 6.31	$ 9.24	$ 4.85	19,588,000		$ 127,126,120			$ -0.20	
optimum	bbw	+2.85%	6.49 ( 4:15 pm edt)	6.34	+0.18	52,506	6.52	6.31	6.31	9.24	4.85	19.59m		127.1m			-0.19	
paidcontent	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
pc-quote	bbw	2.85%	6.49	6.34	0.18	52,506	6.52	6.31	6.31	9.24	4.85	19,044,730	-31.55	123,600,000				
personal-wealth-biz	bbw	+2.85%	6.49	6.34		53,275	6.52	6.31	6.31	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	+2.85%	6.49		+0.18	52,506												
raymond-james	bbw	2.85	6.49	6.34	0.18	52,506	6.52	6.31	6.31	9.24	4.85						-0.18	
renewable-energy-world	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
screamingmedia	bbw	+2.85%	$	open: 6.34	+0.18	3,339	$6.52	$6.31	$6.31	$9.24	$4.85			$123.53m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	+2.85%	last trade: 6.49		change: 0.180													
smartmoney	bbw	(2.85%)	6.49	$6.34	0.18	52,506	$6.52	$6.31	$6.31	$9.24	$4.85			123,600	0.00%	$0.00		
stocknod	bbw	+2.853%	6.490 usd	6.340	+0.1800	52,506	6.520	6.310	6.310	9.240	4.850	19,588,378						
stockpickr	bbw	2.85%	$6.49 0.18 | 2.85%	6.31	0.18	52.51k	6.52	6.31	6.31	9.24	4.85							
stocksmart	bbw	.0 %	$6.565	7.61	0	6,434	6.74	6.565										
stocktwits	bbw	2.85%	6.49		+0.18													
streetinsider-com	bbw	2.85%	6.49	$6.34	+0.18	52,506	$6.52	$6.31	$6.31	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.49	6.34	+0.18	52506	6.52	6.31										
thestree	bbw	2.85%	$6.49	6.31	0.18	52506	6.52	6.31	6.31	-9.24	4.85	1.9588378e7		1.18509687e8				
tickerspy	bbw	2.85%	$6.49	6.34	+0.18	52,506	6.52	6.31	6.31	9.24	4.85		-31.6	123.6m	0.00%	$0.00		
tmx-quotemedia	bbw	2.85%	6.490	6.340	0.180	53,275	6.520	6.310	6.310	9.240	4.850	19,588,378		127,128,573			-0.19	
updown	bbw	2.85%	$6.49	$6.34	$0.18	49,167	$6.52	$6.31	$6.31	$9.24	$4.85	19.58b		$124m				
wallstreetsurvivor	bbw	2.85%	6.49	6.34	0.18	51,074	6.52	6.31		9.24	4.85			$124m			0.01	
yahoo-finance	bbw	2.85%	6.49	6.34	0.18	52,506	6.52	6.31	6.31	9.24	4.85			116.76m			-0.20	
ycharts-com	bbw	+2.85%	6.49		+0.18					9.24	4.85			124.93m	0.00%		-0.20	
zacks	bbw	(2.85%)	6.49		0.18	vol.  52,506	6.52	6.31		9.24	4.85			123.60 m	0.00	0.00	-.11	
advfn	phm	3.43	7.84	7.72	0.26	6125227	7.86	7.64										
barchart	phm	+3.43%	7.84	7.72	+0.26	6,125,227	7.86	7.64	7.58	9.31	6.13		0.00	$2.99 b			-2.97	
barrons	phm	3.43%	7.84	7.72	+0.26	6.117m	7.86	7.64				378.58 million		$2.95 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	3.430%	7.840	7.720	0.260	6,125,227	7.860	7.640		9.31	6.13	382.812mil		3,001.246mil			-1.050	
boston-com	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
bostonmerchant	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
business-insider	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
chron	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
cio-com	phm	+3.43%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979		3b				
cnn-money	phm	+3.43%	7.84	7.72	+0.26	6,125,227	7.86	7.64	7.58				nm	$3.0b				
easystockalterts	phm	3.37%	7.84	7.72	+0.26	6125227	7.86	7.64	7.58	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	3.43%	7.8400	7.7200	0.2600	6,125,227	7.8600	7.6400	7.5800	9.3100	6.1300	382,812,000	nm	$2.90b				
finance-abc7-com	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
financial-content	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
finapps-forbes-com	phm	3.4%	$7.84	7.72	0.26	6,125,227	7.86	7.64	7.58	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	3.43%	7.84			6,125,227			7.58	9.31	6.13	382.81m		3.00b			-2.97	
fool	phm	+3.43%	$7.84	$7.72	0.26	6,102,737	$7.86	$7.64	$7.58	$9.31	$6.13		0.00	$3.00b	1.40%	0.16		
foxbusiness	phm		$7.84		+0.26	6,125,227			$7.58									
google-finance	phm	(3.43%)	7.84	7.72	+0.26	6.13m	7.86	7.64		9.31	6.13	382.59m		3.00b			-2.97	
howthemarketworks	phm	3.43%	7.84	7.72	0.26	6,116,537	7.86	7.64	7.58									
hpcwire	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
insidestocks	phm	+3.43%	7.84	7.72	+0.26	6116536	7.86	7.64										
investopedia	phm	+3.43 %	$7.84	7.72	+0.26				7.58									
investorguide	phm	+3.43%	7.84	7.72	+0.26		7.86	7.64		11.29	6.13			3.001b			-2.967	
marketintellisearch	phm	3.43 %	$7.84	$7.72	0.26	6049.80k	$7.86	$7.64	$7.58			382.81m	0.00	2.90b	0.0 %		-2.97	
marketwatch	phm	+3.43%	$7.82	open: 7.72	+0.26	26,790	$7.86	$7.64	$7.58	$9.31	$6.13			$2.95b				
minyanville	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
msn-money	phm	+3.43%	7.84	7.72	+0.26	6.13 mil	7.86	7.64	7.58	9.31	6.13	382.81 mil	-2.64	2.9 bil			-2.97	
nasdaq-com	phm	3.43%	$ 7.84		0.26	6,125,227	$ 7.86	$ 7.64	$ 7.58	$ 9.31	$ 6.13	382,812,000		$ 3,001,246,080	2.11 %	$0.160000	$ -2.97	
optimum	phm	+3.43%	7.84 ( 4:15 pm edt)	7.72	+0.26	6,125,227	7.86	7.64	7.58	9.31	6.13	382.81m		3.0b	2.04	0.16	-2.97	
paidcontent	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
pc-quote	phm	3.43%	7.84	7.72	0.26	6,125,227	7.86	7.64	7.58	9.31	6.13	370,116,709	-2.55219	2,901,715,000		0.04		
personal-wealth-biz	phm	+3.43%	7.84	7.72		6,125,227	7.86	7.64	7.58	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	+3.43%	7.84		+0.26	6,125,227												
raymond-james	phm	3.43	7.84	7.72	0.26	6,125,227	7.86	7.64	7.58	9.31	6.13						-2.97	
renewable-energy-world	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
screamingmedia	phm	+3.43%	$	open: 7.72	+0.26	26,790	$7.86	$7.64	$7.58	$9.31	$6.13			$2.95b				
scroli	phm	3.43%	phm 7.84	7.72	0.26	5,361,914	7.86	7.64	7.58	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	+3.43%	last trade: 7.84		change: 0.260													
smartmoney	phm	(3.43%)	7.84	$7.72	0.26	6,125,227	$7.86	$7.64	$7.58	$9.31	$6.13			2,901,700	0.00%	$0.04		
stocknod	phm	+3.430%	7.840 usd	7.720	+0.2600	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979						
stockpickr	phm	3.43%	$7.84 0.26 | 3.43%	7.71	0.26	6.13m	7.86	7.64	7.58	9.31	6.13							
stocksmart	phm	.0 %	$8.025	7.43	0	552,120	8.38	8.02										
stocktwits	phm	3.50%	7.84		+0.27													
streetinsider-com	phm	3.43%	7.84	$7.72	+0.26	6,125,227	$7.86	$7.64	$7.58	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.84	7.72	+0.26	6125227	7.86	7.64										
thestree	phm	3.43%	$7.84	7.71	0.26	6125227	7.86	7.64	7.58	-9.31	6.13	3.82811979e8		2.951480358e9				
tickerspy	phm	3.43%	$7.84	7.72	+0.26	6,125,227	7.86	7.64	7.58	9.31	6.13		-2.6	2.9b	0.00%	$0.04		
tmx-quotemedia	phm	3.43%	7.840	7.720	0.260	6,125,227	7.860	7.640	7.580	9.310	6.130	382,811,979		3,001,245,915			-2.97	
updown	phm	3.43%	$7.84	$7.72	$0.26	6,102,737	$7.86	$7.64	$7.58	$9.31	$6.13	382.81b		$2.90b				
wallstreetsurvivor	phm	3.43%	7.84	7.72	0.26	6,116,537	7.86	7.64		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	3.43%	7.84	7.72	0.26	6,125,227	7.86	7.64	7.58	9.31	6.13			3.00b			-2.97	
ycharts-com	phm	+3.36%	7.84		+0.26					9.31	6.13			3.00b	0.00%		-2.97	
zacks	phm	(3.43%)	7.84		0.26	vol.  6,125,227	7.86	7.64		9.31	6.13			2.90 b	0.00	0.00	-.15	
advfn	phh	1.42	20.02	19.88	0.28	823102	20.15	19.82										
barchart	phh	+1.42%	20.02	19.88	+0.28	823,102	20.15	19.82	19.74	25.55	17.96		0.00	$1.12 b			+1.55	
barrons	phh	1.42%	20.02	19.88	+0.28	815,613	20.15	19.82				56.22 million		$1.14 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	1.418%	20.020	19.880	0.280	823,102	20.150	19.820		25.55	17.45	56.255mil	12.916	1,126.234mil			1.550	
boston-com	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
bostonmerchant	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
business-insider	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
chron	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
cio-com	phh	+1.42%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467	12.92	1b				
cnn-money	phh	+1.42%	20.02	19.88	+0.28	820,502	20.15	19.82	19.74				12.9	$1.1b				
easystockalterts	phh	1.41%	20.02	19.88	+0.28	823102	20.15	19.82	19.74	25.55	17.45		12.92				1.55	
eresearch-fidelity-com	phh	1.42%	20.0200	19.8800	0.2800	823,102	20.1500	19.8200	19.7400	25.5500	17.4500	56,255,000	12.74	$1.11b				
finance-abc7-com	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
finance-abc7chicago-com	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
financial-content	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
finapps-forbes-com	phh	1.4%	$20.02	19.88	0.28	820,502	20.15	19.82	19.74	25.55	17.45	56 mil	12.7	1 bil	0.0	0.00	1.58	
finviz	phh	1.42%	20.02			820,502			19.74	25.55	17.45	56.26m	12.59	1.13b			1.59	
fool	phh	+1.42%	$20.02	$19.88	0.28	820,502	$20.15	$19.82	$19.74	$25.55	$17.45		13.00	$1.13b				
foxbusiness	phh		$20.02		+0.28	823,102			$19.74									
google-finance	phh	(1.42%)	20.02	19.88	+0.28	820,502.00	20.15	19.82		25.55	17.45	56.26m	12.63	1.13b			1.59	
howthemarketworks	phh	1.418%	20.02	19.88	0.28	815,613	20.15	19.82	19.74									
hpcwire	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
insidestocks	phh	+1.42%	20.02	19.88	+0.28	823100	20.15	19.82										
investopedia	phh	+1.42 %	$20.02	19.88	+0.28				19.74									
investorguide	phh	+1.42%	20.02	19.88	+0.28		20.15	19.82		25.55	17.45		12.59	1.126b			1.568	
marketintellisearch	phh	1.42 %	$20.02	$19.88	0.28	664.80k	$20.15	$19.82	$19.74			56.26m	12.42	1.11b	0.0 %		1.59	
marketwatch	phh	+1.42%	$20.02	open: 19.88	+0.28	8,289	$20.15	$19.82	$19.74	$25.55	$17.96			$1.14b				
minyanville	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
msn-money	phh	+1.42%	20.02	19.88	+0.28	820,502	20.15	19.82	19.74	25.55	17.45	56.26 mil	12.92	1.11 bil			1.59	
nasdaq-com	phh	1.42%	$ 20.02		0.28	823,102	$ 20.15	$ 19.82	$ 19.74	$ 25.55	$ 17.45	56,255,000	12.92	$ 1,126,225,100			$ 1.55	
optimum	phh	+1.42%	20.02 ( 4:15 pm edt)	19.88	+0.28	820,502	20.15	19.82	19.74	25.55	17.45	56.26m	12.9	1.1b			1.55	
paidcontent	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
pc-quote	phh	1.42%	20.02	19.88	0.28	823,102	20.15	19.82	19.74	25.55	17.45	55,468,222	12.73548	1,110,474,000				
personal-wealth-biz	phh	+1.42%	20.02	19.88		823,102	20.15	19.82	19.74	25.55	17.45		12.59			0.00	1.568	
predictwallstreet	phh	+1.42%	20.02		+0.28	820,502												
raymond-james	phh	1.42	20.02	19.88	0.28	820,502	20.15	19.82	19.74	25.55	17.45		12.59				1.59	
renewable-energy-world	phh	+1.418%	20.02 usd	19.88	+0.2800	820,502	20.15	19.82	19.74	25.55	17.45	56,255,467						
screamingmedia	phh	+1.42%	$	open: 19.88	+0.28	8,289	$20.15	$19.82	$19.74	$25.55	$17.96			$1.14b				
scroli	phh	%	phh			0												
simple-stock-quotes	phh	+1.42%	last trade: 20.02		change: 0.280								p/e ratio: 12.59					
smartmoney	phh	(1.42%)	20.02	$19.88	0.28	823,102	$20.15	$19.82	$19.74	$25.55	$17.45			1,110,500	0.00%	$0.00		
stocknod	phh	+1.418%	20.02 usd	19.88	+0.2800	823,102	20.15	19.82	19.74	25.55	17.45	56,255,467						
stockpickr	phh	1.42%	$20.02 0.28 | 1.42%	19.87	0.28	820.50k	20.15	19.82	19.74	25.55	17.45							
stocksmart	phh	.0 %	$20.65	23.28	0	31,752	20.91	20.64										
stocktwits	phh	1.42%	20.02		+0.28													
streetinsider-com	phh	1.42%	20.02	$19.88	+0.28	823,102	$20.15	$19.82	$19.74	$25.55	$17.45		12.92				$1.55	
thecramerreport	phh		20.02	19.88	+0.28	823102	20.15	19.82										
thestree	phh	1.42%	$20.02	19.87	0.28	820502	20.15	19.82	19.74	-25.55	17.45	5.6255467e7		1.137485543e9				
tickerspy	phh	1.42%	$20.02	19.88	+0.28	820,502	20.15	19.82	19.74	25.55	17.45		12.7	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	1.42%	20.020	19.880	0.280	823,102	20.150	19.820	19.740	25.550	17.960	56,255,467	12.70	1,126,234,449			1.55	
updown	phh	1.42%	$20.02	$19.88	$0.28	814,913	$20.15	$19.82	$19.74	$25.55	$17.45	56.25b	12.36	$1.11b				
wallstreetsurvivor	phh	1.42%	20.02	19.88	0.28	815,613	20.15	19.82		25.55	18.25		12.70	$1b			0.86	
yahoo-finance	phh	1.42%	20.02	19.88	0.28	823,102	20.15	19.82	19.74	25.55	17.45		12.77	1.13b			1.57	
ycharts-com	phh	+1.42%	20.02		+0.28					25.55	17.45		12.92	1.12b	0.00%		1.55	
zacks	phh	(1.42%)	20.02		0.28	vol.  820,502	20.15	19.82		25.55	17.45			1.11 b	0.00	0.00	-1.66	
advfn	rost	0.25	81.27	81.2	0.2	2456768	81.56	80.16										
barchart	rost	+0.25%	81.27	81.20	+0.20	2,371,926	81.56	80.16	81.07	82.88	48.16		16.44	$9.55 b	1.08%	$0.88	+4.94	
barrons	rost	0.25%	81.27	81.20	+0.20	2.432m	81.56	80.16				119.90 million		$9.50 billion	1.08%	$0.22		
bloomberg	rost	0.247%	81.270	81.200	0.200	2,456,768	81.560	80.160		83.11	48.71	116.956mil	16.451	9,505.039mil	0.936	0.220 regular cash	4.940	
boston-com	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,118	81.56	80.16	81.07	83.11	48.71	116,956,306						
bostonmerchant	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,118	81.56	80.16	81.07	83.11	48.71	116,956,306						
business-insider	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,118	81.56	80.16	81.07	83.11	48.71	116,956,306						
chron	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,118	81.56	80.16	81.07	83.11	48.71	116,956,306						
cio-com	rost	+0.25%	81.27 usd	81.20	+0.2000	2,455,118	81.56	80.16	81.07	83.11	48.71	116,956,306	16.45	10b	1.1	0.88		
cnn-money	rost	+0.25%today&rsquo;s change	81.27data as of 4:00pm et	81.20	+0.20	2,431,473	81.56	80.16	81.07				16.5	$9.5b	1.08%			
easystockalterts	rost	0.25%	81.27	81.20	+0.20	2455018	81.56	80.16	81.07	83.11	48.71		16.45				4.94	
eresearch-fidelity-com	rost	0.25%	81.2700	81.2000	0.2000	2,456,668	81.5600	80.1600	81.0700	83.1100	48.7100	116,956,000	16.41	$9.48b	1.09%	$0.220000		
finance-abc7-com	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
financial-content	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
finapps-forbes-com	rost	0.2%	$81.27	81.20	0.20	2,456,668	81.56	80.16	81.07	83.11	48.71	117 mil	16.5	10 bil	1.1	0.88	4.94	
finviz	rost	0.25%	81.27			2,456,568			81.07	82.88	48.15	116.96m	16.38	9.48b		0.88	4.95	
fool	rost	+0.27%	$81.29	$81.20	0.22	2,224,264	$81.56	$80.16	$81.07	$83.11	$48.71		16.40	$9.51b	0.90%	0.88		
foxbusiness	rost		$81.27		+0.20	2,469,144			$81.07									
google-finance	rost	(0.25%)	81.27	81.20	+0.20	2.46m	81.56	80.16		83.11	48.71	116.96m	16.43	9.51b	1.08	0.22	4.95	
howthemarketworks	rost	0.247%	81.27	81.2	0.2	2,455,018	81.56	80.16	81.07									
hpcwire	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
insidestocks	rost	+0.25%	81.27	81.20	+0.20	2302109	81.56	80.16					price earnings ratio: 16.45					
investopedia	rost	+0.25 %	$81.27	81.20	+0.20				81.07									
investorguide	rost	+0.25%	81.27	81.20	+0.20		81.50	80.205		83.11	48.71		16.39	9.505b			4.945	
marketintellisearch	rost	0.25 %	$81.27	$81.17	0.20	2408.40k	$81.56	$80.16	$81.07			116.96m	16.38	9.48b	1.09 %		4.95	
marketwatch	rost	+0.25%	$81.29	open: 81.20	+0.20	36,771	$81.56	$80.16	$81.07	$83.11	$48.71		16.21	$9.50b	1.08%	0.22	5.01	
minyanville	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
msn-money	rost	+0.25%	81.27	81.20	+0.20	2.46 mil	81.56	80.16	81.07	83.11	48.71	116.96 mil	16.42	9.48 bil	1.09%	0.88	4.95	
nasdaq-com	rost	0.25%	$ 81.27	$ 81.17	0.20	2,456,368	$ 81.56	$ 80.16	$ 81.07	$ 83.11	$ 48.71	117,510,000	16.45	$ 9,550,037,700	1.09 %	$0.880000	$ 4.94	
optimum	rost	+0.25%	81.27 ( 4:00 pm edt)	81.20	+0.20	2,429,647	81.56	80.16	81.07	83.11	48.71	116.96m	16.5	9.5b	1.08	0.88	4.94	
paidcontent	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
pc-quote	rost	0.25%	81.27	81.2	0.20	2,469,144	81.56	80.16	81.07	83.11	48.71	116,668,180	16.37778	9,481,623,000		0.22		
personal-wealth-biz	rost	+0.25%	81.27	81.20		2,469,044	81.50	80.16	81.07	83.11	48.71		16.39		0.94	0.76	4.945	
predictwallstreet	rost	+0.25%	81.27		+0.20	2,456,668												
raymond-james	rost	0.25	81.27	81.20	0.20	2,456,668	81.56	80.16	81.07	83.11	48.71		16.13				5.04	
renewable-energy-world	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
screamingmedia	rost	+0.25%	$	open: 81.20	+0.20	36,771	$81.56	$80.16	$81.07	$83.11	$48.71		16.21	$9.50b	1.08%	0.22	5.01	
scroli	rost	0.25%	rost 81.27	81.20	0.20	2,271,550	81.56	80.16	81.07	83.11	48.71		16.43				4.95	
simple-stock-quotes	rost	+0.25%	last trade: 81.27		change: 0.200								p/e ratio: 16.39					
smartmoney	rost	(0.25%)	81.27	$81.20	0.20	2,456,668	$81.56	$80.16	$81.07	$83.11	$48.71			9,481,600	1.09%	$0.22		
stocknod	rost	+0.2467%	81.27 usd	81.20	+0.2000	2,455,018	81.56	80.16	81.07	83.11	48.71	116,956,306						
stockpickr	rost	0.25%	$81.27 0.20 | 0.25%	81.17	0.20	2.46m	81.56	80.16	81.07	83.11	48.71							
stocksmart	rost	.0 %	$80.83	63.7	0	190,687	82.5	80.62										
stocktwits	rost	0.26%	81.28		+0.21													
streetinsider-com	rost	0.25%	81.27	$81.20	+0.20	2,455,018	$81.56	$80.16	$81.07	$83.11	$48.71		16.45				$4.94	
thecramerreport	rost		81.48	81.20	+0.41	2188082	81.50	80.16										
thestree	rost	0.25%	$81.27	81.17	0.2	2455768	81.56	80.16	81.07	-83.11	48.71	1.16956306e8		9.496852047e9				
tickerspy	rost	0.25%	$81.27	81.20	+0.20	2,456,668	81.56	80.16	81.07	83.11	48.71		16.4	9.4b	1.09%	$0.22		
tmx-quotemedia	rost	0.25%	81.270	81.200	0.200	2,469,144	81.560	80.160	81.070	83.110	48.710	116,956,306	16.40	9,505,038,989	1.085	0.220 usd	4.94	
updown	rost	0.25%	$81.27	$81.17	$0.20	2,432,373	$81.56	$80.16	$81.07	$83.11	$48.71	117.60b	16.14	$9.48b				
wallstreetsurvivor	rost	0.25%	81.27	81.20	0.20	2,455,018	81.56	80.16		83.11	48.71		16.40	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.25%	81.27	81.20	0.20	2,456,668	81.50	80.16	81.07	83.11	48.71		16.43	9.51b	1.10%	0.88	4.95	
ycharts-com	rost	+0.26%	81.28		+0.21					83.11	48.71		16.42	9.55b	1.10%		4.95	
zacks	rost	(0.25%)	81.27		0.20	vol.  2,456,668	81.56	80.16		83.11	48.71		16.41	9.48 b	1.09	0.88	4.94	
advfn	kwk	0.56	14.49	14.53	0.08	1821365	14.76	14.46										
barchart	kwk	+0.56%	14.49	14.56	+0.08	1,821,365	14.76	14.46	14.41	15.98	10.98		26.65	$2.48 b			+1.97	
barrons	kwk	0.56%	14.49	14.53	+0.08	1.821m	14.76	14.46				178.63 million		$2.51 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	0.555%	14.490	14.530	0.080	1,821,365	14.760	14.460		15.98	10.96	171.112mil	13.973	2,479.410mil			1.037	
boston-com	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
bostonmerchant	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
business-insider	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
chron	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
cio-com	kwk	+0.56%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829	7.355	2b				
cnn-money	kwk	+0.56%	14.49	14.53	+0.08	1,821,365	14.76	14.46	14.41				7.4	$2.5b				
easystockalterts	kwk	0.55%	14.49	14.53	+0.08	1821365	14.76	14.46	14.41	15.98	10.85		7.36				1.97	
eresearch-fidelity-com	kwk	0.56%	14.4900	14.5300	0.0800	1,821,365	14.7600	14.4600	14.4100	15.9800	10.9600	171,112,000	7.31	$2.47b				
finance-abc7-com	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
finance-abc7chicago-com	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
financial-content	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
finapps-forbes-com	kwk	0.6%	$14.49	14.53	0.08	1,821,365	14.76	14.46	14.41	15.98	10.96	171 mil	7.4	2 bil	0.0	0.00	1.97	
finviz	kwk	0.56%	14.49			1,821,365			14.41	15.98	10.96	171.11m	7.36	2.48b			1.97	
fool	kwk	+0.56%	$14.49	$14.53	0.08	1,821,365	$14.76	$14.46	$14.41	$15.98	$10.96		7.40	$2.48b				
foxbusiness	kwk		$14.49		+0.08	1,827,126			$14.41									
google-finance	kwk	(0.56%)	14.49	14.53	+0.08	1.82m	14.76	14.46		15.98	10.96	171.11m	7.34	2.48b			1.97	
howthemarketworks	kwk	0.555%	14.49	14.53	0.08	1,820,973	14.76	14.46	14.41									
hpcwire	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
insidestocks	kwk	+0.56%	14.49	14.56	+0.08	1827100	14.76	14.46					price earnings ratio: 26.35					
investopedia	kwk	+0.56 %	$14.49	14.53	+0.08				14.41									
investorguide	kwk	+0.56%	14.49	14.53	+0.08		14.76	14.46		15.98	10.96		7.20	2.479b			2.00	
marketintellisearch	kwk	0.56 %	$14.49	$14.53	0.08	1765.00k	$14.76	$14.46	$14.41			171.11m	7.31	2.47b	0.0 %		1.97	
marketwatch	kwk	+0.56%	$14.49	open: 14.53	+0.08	42,352	$14.76	$14.46	$14.41	$15.98	$10.98		21.95	$2.51b			0.66	
minyanville	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
msn-money	kwk	+0.56%	14.49	14.53	+0.08	1.82 mil	14.76	14.46	14.41	15.98	10.96	171.11 mil	7.32	2.47 bil			1.97	
nasdaq-com	kwk	0.56%	$ 14.49		0.08	1,821,365	$ 14.76	$ 14.46	$ 14.41	$ 15.98	$ 10.96	171,112,000	7.36	$ 2,479,412,880			$ 1.97	
optimum	kwk	+0.56%	14.49 ( 4:15 pm edt)	14.53	+0.08	1,821,365	14.76	14.46	14.41	15.98	10.85	171.11m	7.4	2.5b			1.97	
paidcontent	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
pc-quote	kwk	0.56%	14.49	14.53	0.08	1,821,365	14.76	14.46	14.41	15.98	10.96	170,167,281	7.27778	2,465,724,000				
personal-wealth-biz	kwk	+0.56%	14.49	14.53		1,827,126	14.76	14.46	14.41	15.98	10.98		7.20			0.00	2.00	
predictwallstreet	kwk	+0.56%	14.49		+0.08	1,821,365												
raymond-james	kwk	0.56	14.49	14.53	0.08	1,821,365	14.76	14.46	14.41	15.98	10.96		6.93				2.09	
renewable-energy-world	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
screamingmedia	kwk	+0.56%	$	open: 14.53	+0.08	42,352	$14.76	$14.46	$14.41	$15.98	$10.98		21.95	$2.51b			0.66	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	+0.56%	last trade: 14.49		change: 0.080								p/e ratio: 7.2					
smartmoney	kwk	(0.56%)	14.49	$14.53	0.08	1,821,365	$14.76	$14.46	$14.41	$15.98	$10.96			2,508,500	0.00%	$0.00		
stocknod	kwk	+0.5552%	14.49 usd	14.53	+0.0800	1,821,365	14.76	14.46	14.41	15.98	10.85	171,111,829						
stockpickr	kwk	0.56%	$14.49 0.08 | 0.56%	14.53	0.08	1.82m	14.76	14.46	14.41	15.98	10.96							
stocksmart	kwk	.0 %	$14.22	14.69	0	448,808	14.495	14.09										
stocktwits	kwk	0.56%	14.49		+0.08													
streetinsider-com	kwk	0.56%	14.49	$14.53	+0.08	1,821,365	$14.76	$14.46	$14.41	$15.98	$10.85		7.36				$1.97	
thecramerreport	kwk		14.49	14.53	+0.08	1821365	14.76	14.46										
thestree	kwk	0.56%	$14.49	14.53	0.08	1821365	14.76	14.46	14.41	-15.98	10.96	1.71111829e8		2.508499413e9				
tickerspy	kwk	0.56%	$14.49	14.53	+0.08	1,821,365	14.76	14.46	14.41	15.98	10.96		7.3	2.4b	0.00%	$0.00		
tmx-quotemedia	kwk	0.56%	14.490	14.530	0.080	1,827,126	14.760	14.460	14.410	15.980	10.980	171,111,829	7.30	2,479,410,402			1.97	
updown	kwk	0.56%	$14.49	$14.53	$0.08	1,779,013	$14.76	$14.46	$14.41	$15.98	$10.96	171.11b	6.81	$2.46b				
wallstreetsurvivor	kwk	0.56%	14.49	14.53	0.08	1,820,973	14.76	14.46		15.98	11.16		7.30	$2b			2.45	
yahoo-finance	kwk	0.56%	14.49	14.53	0.08	1,821,365	14.76	14.46	14.41	15.98	10.96		7.25	2.48b			2.00	
ycharts-com	kwk	+0.56%	14.49		+0.08					15.98	10.85		7.32	2.48b	0.00%		1.98	
zacks	kwk	(0.56%)	14.49		0.08	vol.  1,821,365	14.76	14.46		15.98	10.85		26.2	2.47 b	0.00	0.00	.55	
advfn	payx	0.93	31.63	31.57	0.29	2693028	31.68	31.53										
barchart	payx	+0.93%	31.63	31.57	+0.29	2,596,352	31.68	31.53	31.34	33.60	23.92		21.80	$11.45 b	4.01%	$1.24	+1.42	
barrons	payx	0.93%	31.63	31.57	+0.29	2.655m	31.68	31.53				361.70 million		$11.21 billion	3.92%	$0.31		
bloomberg	payx	0.925%	31.630	31.570	0.290	2,693,028	31.680	31.530		33.91	24.65	361.850mil	22.275	11,445.300mil	3.920	0.310 regular cash	1.420	
boston-com	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,691,828	31.68	31.53	31.34	33.91	24.65	361,849,681						
bostonmerchant	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,691,828	31.68	31.53	31.34	33.91	24.65	361,849,681						
business-insider	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,691,828	31.68	31.53	31.34	33.91	24.65	361,849,681						
chron	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,691,828	31.68	31.53	31.34	33.91	24.65	361,849,681						
cio-com	payx	+0.93%	31.63 usd	31.57	+0.2900	2,691,828	31.68	31.53	31.34	33.91	24.65	361,849,681	22.27	11b	4	1.24		
cnn-money	payx	+0.93%today&rsquo;s change	31.63data as of 4:00pm et	31.57	+0.29	2,654,643	31.68	31.53	31.34				22.3	$11.4b	3.92%			
easystockalterts	payx	0.92%	31.63	31.57	+0.29	2662428	31.68	31.53	31.34	33.91	24.65		22.27				1.42	
eresearch-fidelity-com	payx	0.93%	31.6300	31.5700	0.2900	2,693,028	31.6800	31.5300	31.3400	33.9100	24.6519	361,850,000	22.07	$11.34b	3.96%	$0.310000		
finance-abc7-com	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
financial-content	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
finapps-forbes-com	payx	0.9%	$31.63	31.57	0.29	2,663,628	31.68	31.53	31.34	33.91	24.65	362 mil	22.3	11 bil	3.9	1.24	1.42	
finviz	payx	0.93%	31.63			2,661,828			31.34	33.60	23.92	361.85m	22.07	11.34b		1.24	1.42	
fool	payx	+0.93%	$31.63	$31.57	0.29	2,659,258	$31.68	$31.53	$31.34	$33.91	$24.65		21.80	$11.45b	4.20%	1.24		
foxbusiness	payx		$31.63		+0.29	2,698,030			$31.34									
google-finance	payx	(0.93%)	31.63	31.57	+0.29	2.66m	31.68	31.53		33.91	24.65	361.85m	22.25	11.45b	3.92	0.31	1.42	
howthemarketworks	payx	0.925%	31.63	31.57	0.29	2,662,428	31.68	31.53	31.34									
hpcwire	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
insidestocks	payx	+0.93%	31.63	31.57	+0.29	2038549	31.68	31.53					price earnings ratio: 22.27					
investopedia	payx	+0.93 %	$31.63	31.57	+0.29				31.34									
investorguide	payx	+0.93%	31.63	31.56	+0.29		31.68	31.53		33.91	24.65		22.07	11.453b			1.42	
marketintellisearch	payx	0.96 %	$31.64	$31.57	0.30	2621.20k	$31.68	$31.53	$31.34			361.85m	22.07	11.34b	3.96 %		1.42	
marketwatch	payx	+0.93%	$31.64	open: 31.57	+0.29	32,661	$31.68	$31.53	$31.34	$33.91	$24.65		22.28	$11.21b	3.92%	0.31	1.42	
minyanville	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
msn-money	payx	+0.93%	31.63	31.57	+0.29	2.66 mil	31.68	31.53	31.34	33.91	24.65	361.85 mil	22.27	11.34 bil	3.96%	1.24	1.42	
nasdaq-com	payx	0.93%	$ 31.63	$ 31.57	0.29	2,693,028	$ 31.68	$ 31.53	$ 31.34	$ 33.91	$ 24.6519	361,850,000	22.27	$ 11,445,315,500	3.96 %	$1.240000	$ 1.42	
optimum	payx	+0.93%	31.63 ( 4:00 pm edt)	31.57	+0.29	2,614,027	31.68	31.53	31.34	33.91	24.65	361.85m	22.3	11.4b	3.92	1.24	1.42	
paidcontent	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
pc-quote	payx	0.93%	31.63	31.57	0.29	2,698,030	31.68	31.53	31.34	33.91	24.65	358,780,082	22.07042	11,348,214,000		0.31		
personal-wealth-biz	payx	+0.93%	31.63	31.56		2,696,230	31.68	31.53	31.34	33.91	24.65		22.07		3.96	1.24	1.42	
predictwallstreet	payx	+0.93%	31.63		+0.29	2,663,628												
raymond-james	payx	0.93	31.63	31.57	0.29	2,663,628	31.68	31.53	31.34	33.91	24.65		22.28				1.42	
renewable-energy-world	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
screamingmedia	payx	+0.93%	$	open: 31.57	+0.29	43,561	$31.68	$31.53	$31.34	$33.91	$24.65		22.28	$11.21b	3.92%	0.31	1.42	
scroli	payx	0.93%	payx 31.63	31.57	0.29	2,031,089	31.68	31.53	31.34	33.91	24.65		22.25				1.42	
simple-stock-quotes	payx	+0.93%	last trade: 31.63		change: 0.290								p/e ratio: 22.07					
smartmoney	payx	(0.93%)	31.63	$31.57	0.29	2,663,628	$31.68	$31.53	$31.34	$33.91	$24.65			11,340,400	3.96%	$0.31		
stocknod	payx	+0.9253%	31.63 usd	31.57	+0.2900	2,662,428	31.68	31.53	31.34	33.91	24.65	361,849,681						
stockpickr	payx	0.93%	$31.63 0.29 | 0.93%	31.57	0.29	2.66m	31.68	31.53	31.34	33.91	24.65							
stocksmart	payx	.0 %	$31.56	30.92	0	345,033	32.22	31.55										
stocktwits	payx	0.93%	31.63		+0.29													
streetinsider-com	payx	0.93%	31.63	$31.57	+0.29	2,662,428	$31.68	$31.53	$31.34	$33.91	$24.65		22.27				$1.42	
thecramerreport	payx		31.63	31.56	+0.29	2691228	31.68	31.53										
thestree	payx	0.93%	$31.63	31.57	0.29	2663358	31.68	31.53	31.34	-33.91	24.65	3.61849681e8		1.1202866124e10				
tickerspy	payx	0.93%	$31.63	31.57	+0.29	2,663,628	31.68	31.53	31.34	33.91	24.65		22.1	11.3b	3.96%	$0.31		
tmx-quotemedia	payx	0.93%	31.630	31.570	0.290	2,698,030	31.680	31.530	31.340	33.910	24.652	361,849,681	22.10	11,445,305,410	3.957	0.310 usd	1.42	
updown	payx	0.93%	$31.63	$31.57	$0.29	2,654,643	$31.68	$31.53	$31.34	$33.91	$24.65	361.85b	22.07	$11.34b				
wallstreetsurvivor	payx	0.93%	31.63	31.57	0.29	2,662,428	31.68	31.53		33.91	24.65		22.10	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	0.93%	31.63	31.56	0.29	2,691,228	31.68	31.53	31.34	33.91	24.65		22.27	11.45b	4.00%	1.24	1.42	
ycharts-com	payx	+0.93%	31.63		+0.29					33.91	24.65		22.27	11.45b	3.96%		1.42	
zacks	payx	(0.93%)	31.63		0.29	vol.  2,663,628	31.68	31.53		33.91	24.65		22.07	11.34 b	3.96	1.24	1.42	
advfn	xtxi	4.78	12.71	12.24	0.58	651983	13.11	12.14										
barchart	xtxi	+4.78%	12.71	12.24	+0.58	651,983	13.11	12.14	12.13	13.11	5.78		0.00	$598.26 m	3.01%	$0.36	-0.16	
barrons	xtxi	4.78%	12.71	12.24	+0.58	651,983	13.11	12.14				46.73 million		$564.22 million	2.83%	$0.09		
bloomberg	xtxi	4.782%	12.710	12.240	0.580	651,983	13.110	12.140		13.11	5.64	47.097mil		598.599mil	1.890	0.090 regular cash	-0.150	
boston-com	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
bostonmerchant	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
business-insider	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
chron	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
cio-com	xtxi	+4.78%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709		599m	3	0.36		
cnn-money	xtxi	+4.78%	12.71	12.24	+0.58	651,983	13.11	12.14	12.13				nm	$598.6m	2.83%			
easystockalterts	xtxi	4.74%	12.71	12.24	+0.58	651983	13.11	12.14	12.13	12.37	5.60						-0.16	
eresearch-fidelity-com	xtxi	4.78%	12.7100	12.2400	0.5800	651,983	13.1100	12.1400	12.1300	12.3700	5.6400	47,097,000	nm	$571.29m	2.97%	$0.090000		
finance-abc7-com	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
finance-abc7chicago-com	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
financial-content	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
finapps-forbes-com	xtxi	4.8%	$12.71	12.24	0.58	651,983	13.11	12.14	12.13	12.37	5.64	47 mil		599 mil	2.8	0.36	-0.16	
finviz	xtxi	4.78%	12.71			651,983			12.13	12.37	5.49	47.10m		571.32m		0.36	-0.16	
fool	xtxi	+4.78%	$12.71	$12.24	0.58	651,983	$13.11	$12.14	$12.13	$12.37	$5.64		0.00	$598.60m	26.70%	0.36		
foxbusiness	xtxi		$12.71		+0.58	653,860			$12.13									
google-finance	xtxi	(4.78%)	12.71	12.24	+0.58	651,983.00	13.11	12.14		13.11	5.64	47.10m		598.60m	2.83	0.09	-0.16	
howthemarketworks	xtxi	4.782%	12.71	12.24	0.58	648,418	13.11	12.14	12.13									
hpcwire	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
insidestocks	xtxi	+4.78%	12.71	12.24	+0.58	651983	13.11	12.14										
investopedia	xtxi	+4.78 %	$12.71	12.24	+0.58				12.13									
investorguide	xtxi	+4.78%	12.71	12.15	+0.58		13.11	12.14		12.37	5.64			598.6m			-0.169	
marketintellisearch	xtxi	4.78 %	$12.71	$12.15	0.58	619.20k	$13.11	$12.14	$12.13			47.10m	0.00	0.57b	2.97 %		-0.16	
marketwatch	xtxi	+4.78%	$12.71	open: 12.24	+0.58	24,865	$13.11	$12.14	$12.13	$13.11	$6.01			$564.22m	2.83%	0.09		
minyanville	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
msn-money	xtxi	+4.78%	12.71	12.24	+0.58	651,983	13.11	12.14	12.13	12.37	5.64	47.10 mil	-79.44	571.28 mil	2.97%	0.36	-0.16	
nasdaq-com	xtxi	4.78%	$ 12.71	$ 12.24	0.58	651,983	$ 13.11	$ 12.14	$ 12.13	$ 12.37	$ 5.64	47,097,000		$ 598,602,870	2.97 %	$0.360000	$ -0.16	
optimum	xtxi	+4.78%	12.71 ( 4:30 pm edt)	12.24	+0.58	651,983	13.11	12.14	12.13	12.37	5.60	47.10m		598.6m	2.83	0.36	-0.16	
paidcontent	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
pc-quote	xtxi	4.78%	12.71	12.24	0.58	651,983	13.11	12.14	12.13	12.37	5.64	44,947,805	-75.8125	571,287,000		0.09		
personal-wealth-biz	xtxi	+4.78%	12.71	12.15		653,860	13.11	12.14	12.13	12.37	5.64				1.98	0.24	-0.169	
predictwallstreet	xtxi	+4.78%	12.71		+0.58	651,983												
raymond-james	xtxi	4.78	12.71	12.24	0.58	651,983	13.11	12.14	12.13	12.37	5.64						-0.16	
renewable-energy-world	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
screamingmedia	xtxi	+4.78%	$	open: 12.24	+0.58	24,865	$13.11	$12.14	$12.13	$13.11	$6.01			$564.22m	2.83%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+4.78%	last trade: 12.71		change: 0.580													
smartmoney	xtxi	(4.78%)	12.71	$12.24	0.58	651,983	$13.11	$12.14	$12.13	$12.37	$5.64			571,300	2.97%	$0.09		
stocknod	xtxi	+4.782%	12.71 usd	12.24	+0.5800	651,983	13.11	12.14	12.13	12.37	5.600	47,096,709						
stockpickr	xtxi	4.78%	$12.71 0.58 | 4.78%	12.24	0.58	651.98k	13.11	12.14	12.13	12.37	5.64							
stocksmart	xtxi	.0 %	$11.4	8.81	0	44,684	11.57	11.15										
stocktwits	xtxi	4.62%	12.69		+0.56													
streetinsider-com	xtxi	4.78%	12.71	$12.24	+0.58	651,983	$13.11	$12.14	$12.13	$12.37	$5.60						$-0.16	
thecramerreport	xtxi		12.71	12.15	+0.58	651983	13.11	12.14										
thestree	xtxi	4.78%	$12.71	12.24	0.58	651983	13.11	12.14	12.13	-12.37	5.64	4.7096709e7		5.64218574e8				
tickerspy	xtxi	4.78%	$12.71	12.24	+0.58	651,983	13.11	12.14	12.13	12.37	5.64		-75.8	571.2m	2.97%	$0.09		
tmx-quotemedia	xtxi	4.78%	12.710	12.240	0.580	653,860	13.110	12.140	12.130	12.370	5.640	47,096,709		598,599,171	2.968	0.090 usd	-0.16	
updown	xtxi	4.78%	$12.71	$12.24	$0.58	627,118	$13.11	$12.14	$12.13	$12.37	$5.64	47.09b		$571m				
wallstreetsurvivor	xtxi	4.78%	12.71	12.24	0.58	648,418	13.11	12.14		12.37	6.62			$571m	3.00%	0.07 -	-0.24	
yahoo-finance	xtxi	4.78%	12.71	12.15	0.58	651,983	13.11	12.14	12.13	13.11	5.64			598.59m	3.00%	0.36	-0.17	
ycharts-com	xtxi	+4.62%	12.69		+0.56					12.37	5.60			597.32m	2.87%		-0.16	
zacks	xtxi	(4.78%)	12.71		0.58	vol.  651,983	13.11	12.14		13.11	5.60			571.29 m	2.97	0.36	-.15	
advfn	ment	1.57	12.93	12.75	0.2	1054172	13.0	12.7										
barchart	ment	+1.57%	12.93	12.74	+0.20	1,054,172	13.00	12.70	12.73	16.56	8.68		18.13	$1.45 b			+0.42	
barrons	ment	1.57%	12.93	12.75	+0.20	1.054m	13.00	12.70				109.86 million		$1.41 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	1.571%	12.930	12.750	0.200	1,054,172	13.000	12.700		16.56	8.30	111.074mil	26.388	1,436.183mil			0.490	
boston-com	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
bostonmerchant	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
business-insider	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
chron	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
cio-com	ment	+1.57%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739	28.11	1b				
cnn-money	ment	+1.57%	12.93	12.75	+0.20	1,054,172	13.00	12.70	12.73				28.1	$1.4b				
easystockalterts	ment	1.57%	12.93	12.75	+0.20	1054172	13.00	12.70	12.73	16.56	8.21		28.11				0.46	
eresearch-fidelity-com	ment	1.57%	12.9300	12.7500	0.2000	1,054,172	13.0000	12.7000	12.7300	16.5600	8.3000	111,074,000	28.93	$1.41b				
finance-abc7-com	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
finance-abc7chicago-com	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
financial-content	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
finapps-forbes-com	ment	1.6%	$12.93	12.75	0.20	1,054,172	13.00	12.70	12.73	16.56	8.30	111 mil	30.8	1 bil	0.0	0.00	0.42	
finviz	ment	1.57%	12.93			1,054,172			12.73	16.56	8.30	111.07m	29.60	1.41b			0.43	
fool	ment	+1.57%	$12.93	$12.75	0.20	1,054,172	$13.00	$12.70	$12.73	$16.56	$8.30		27.60	$1.44b				
foxbusiness	ment		$12.93		+0.20	1,058,623			$12.73									
google-finance	ment	(1.57%)	12.93	12.75	+0.20	1.05m	13.00	12.70		16.56	8.30	111.07m	30.06	1.44b			0.43	
howthemarketworks	ment	1.571%	12.93	12.75	0.2	1,043,661	13	12.7	12.73									
hpcwire	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
insidestocks	ment	+1.57%	12.93	12.74	+0.20	1058623	13.00	12.70					price earnings ratio: 14.21					
investopedia	ment	+1.57 %	$12.93	12.75	+0.20				12.73									
investorguide	ment	+1.57%	12.93	12.75	+0.20		13.00	12.70		16.56	8.30		29.00	1.436b			0.439	
marketintellisearch	ment	1.57 %	$12.93	$12.75	0.20	1022.40k	$13.00	$12.70	$12.73			111.07m	29.60	1.41b	0.0 %		0.43	
marketwatch	ment	+1.57%	$13.02	open: 12.75	+0.20	23,499	$13.00	$12.70	$12.73	$16.56	$8.68		30.22	$1.41b			0.43	
minyanville	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
msn-money	ment	+1.57%	12.93	12.75	+0.20	1.05 mil	13.00	12.70	12.73	16.56	8.30	111.07 mil	27.51	1.41 bil			0.43	
nasdaq-com	ment	1.57%	$ 12.93	$ 12.75	0.20	1,054,172	$ 13	$ 12.70	$ 12.73	$ 16.56	$ 8.30	112,354,000	30.79	$ 1,452,737,220			$ 0.42	
optimum	ment	+1.57%	12.93 ( 4:30 pm edt)	12.75	+0.20	1,054,172	13.00	12.70	12.73	16.56	8.21	111.07m	28.1	1.4b			0.46	
paidcontent	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
pc-quote	ment	1.57%	12.93	12.75	0.20	1,054,172	13.0	12.7	12.73	16.56	8.30	109,355,916	27.08511	1,413,972,000				
personal-wealth-biz	ment	+1.57%	12.93	12.75		1,058,623	13.00	12.70	12.73	16.56	8.30		29.00			0.00	0.439	
predictwallstreet	ment	+1.57%	12.93		+0.20	1,054,172												
raymond-james	ment	1.57	12.93	12.75	0.20	1,054,172	13.00	12.70	12.73	16.56	8.30		28.73				0.45	
renewable-energy-world	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
screamingmedia	ment	+1.57%	$	open: 12.75	+0.20	23,405	$13.00	$12.70	$12.73	$16.56	$8.68		30.22	$1.41b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	+1.57%	last trade: 12.93		change: 0.200								p/e ratio: 29.0					
smartmoney	ment	(1.57%)	12.93	$12.75	0.20	1,054,172	$13.00	$12.70	$12.73	$16.56	$8.30			1,409,500	0.00%	$0.00		
stocknod	ment	+1.571%	12.93 usd	12.75	+0.2000	1,054,172	13.00	12.70	12.73	16.56	8.210	111,073,739						
stockpickr	ment	1.57%	$12.93 0.20 | 1.57%	12.75	0.20	1.05m	13.00	12.70	12.73	16.56	8.30							
stocksmart	ment	.0 %	$13.33	12.17	0	343,167	13.55	13.24										
stocktwits	ment	1.57%	12.93		+0.20													
streetinsider-com	ment	1.57%	12.93	$12.75	+0.20	1,054,172	$13.00	$12.70	$12.73	$16.56	$8.21		28.11				$0.46	
thecramerreport	ment		12.93	12.75	+0.20	1054172	13.00	12.70										
thestree	ment	1.57%	$12.93	12.75	0.2	1054172	13.0	12.7	12.73	-16.56	8.3	1.11073739e8		1.409525748e9				
tickerspy	ment	1.57%	$12.93	12.75	+0.20	1,054,172	13.00	12.70	12.73	16.56	8.30		27.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	1.57%	12.930	12.750	0.200	1,058,623	13.000	12.700	12.730	16.560	8.300	111,073,739	27.70	1,436,183,445			0.46	
updown	ment	1.57%	$12.93	$12.75	$0.20	1,030,767	$13.00	$12.70	$12.73	$16.56	$8.30	112.35b	28.36	$1.41b				
wallstreetsurvivor	ment	1.57%	12.93	12.75	0.20	1,043,661	13.00	12.70		16.56	8.76		27.70	$1b			0.26	
yahoo-finance	ment	1.57%	12.93	12.75	0.20	1,054,172	13.00	12.70	12.73	16.56	8.30		29.45	1.44b			0.44	
ycharts-com	ment	+1.57%	12.93		+0.20					16.56	8.21		28.11	1.45b	0.00%		0.46	
zacks	ment	(1.57%)	12.93		0.20	vol.  1,054,172	13.00	12.70		16.56	8.21		18.19	1.41 b	0.00	0.00	.7	
advfn	ctl	-0.49	40.71	41.27	-0.2	4138007	41.27	40.71										
barchart	ctl	-0.49%	40.71	41.27	-0.20	4,138,007	41.27	40.71	40.91	45.31	31.72		12.69	$12.44 b	7.07%	$2.90	+2.99	
barrons	ctl	0.49%	40.71	41.27	-0.20	4.124m	41.27	40.71				301.30 million		$24.62 billion	7.12%	$0.72		
bloomberg	ctl	-0.489%	40.710	41.270	-0.200	4,138,007	41.270	40.710		46.87	33.37	600.544mil	12.604	24,448.160mil	7.110	0.725 regular cash	3.230	
boston-com	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452						
bostonmerchant	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452						
business-insider	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452						
chron	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452						
cio-com	ctl	-0.49%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452	13.66	24b	7.1	2.9		
cnn-money	ctl	-0.49%	40.71	41.27	-0.20	4,134,307	41.27	40.71	40.91				13.7	$24.4b	7.12%			
easystockalterts	ctl	-0.48%	40.71	41.27	-0.20	4134307	41.27	40.71	40.91	46.87	33.14		13.66				2.98	
eresearch-fidelity-com	ctl	-0.49%	40.7100	41.2700	-0.2000	4,138,007	41.2700	40.7100	40.9100	46.8700	33.3700	600,544,000	13.73	$24.57b	7.09%	$0.725000		
finance-abc7-com	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
finance-abc7chicago-com	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
financial-content	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
finapps-forbes-com	ctl	-0.5%	$40.71	41.27	-0.20	4,134,307	41.27	40.71	40.91	46.87	33.37	601 mil	13.7	24 bil	7.1	2.90	2.98	
finviz	ctl	-0.49%	40.71			4,134,307			40.91	45.31	31.10	600.54m	13.66	24.45b		2.90	2.98	
fool	ctl	-0.49%	$40.71	$41.27	-0.20	4,081,047	$41.27	$40.71	$40.91	$46.87	$33.37		13.80	$24.45b	8.10%	2.90		
foxbusiness	ctl		$40.71		-0.20	4,142,237			$40.91									
google-finance	ctl	(-0.49%)	40.71	41.27	-0.20	4.13m	41.27	40.71		46.87	33.37	600.54m	13.66	24.45b	7.12	0.73	2.98	
howthemarketworks	ctl	-0.489%	40.71	41.27	-0.2	4,123,527	41.27	40.71	40.91									
hpcwire	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,138,007	41.27	40.71	40.91	46.87	33.14	600,544,452						
insidestocks	ctl	-0.49%	40.71	41.27	-0.20	4127757	41.27	40.71					price earnings ratio: 12.60					
investopedia	ctl	-0.49 %	$40.71	41.27	-0.20				40.91									
investorguide	ctl	-0.49%	40.71	41.20	-0.20		41.27	40.71		46.87	33.37		13.74	24.448b			2.977	
marketintellisearch	ctl	-0.49 %	$40.71	$41.20	-0.20	4026.90k	$41.27	$40.71	$40.91			600.54m	13.73	24.57b	7.09 %		2.98	
marketwatch	ctl	-0.49%	$40.89	open: 41.27	-0.20	56,960	$41.27	$40.71	$40.91	$46.87	$34.03		10.80	$24.62b	7.12%	0.73	3.77	
minyanville	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
msn-money	ctl	-0.49%	40.71	41.27	-0.20	4.13 mil	41.27	40.71	40.91	46.87	33.37	600.54 mil	13.66	24.57 bil	7.09%	2.90	2.98	
nasdaq-com	ctl	0.49%	$ 40.71		0.20	4,134,307	$ 41.27	$ 40.71	$ 40.91	$ 46.87	$ 33.37	600,544,000	13.62	$ 24,448,146,240	7.09 %	$2.900000	$ 2.99	
optimum	ctl	-0.49%	40.71 ( 4:15 pm edt)	41.27	-0.20	4,134,307	41.27	40.71	40.91	46.87	33.14	600.54m	13.7	24.4b	7.12	2.90	2.98	
paidcontent	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
pc-quote	ctl	-0.49%	40.71	41.27	-0.20	4,134,307	41.27	40.71	40.91	46.87	33.37	603,494,375	13.72819	24,568,256,000		0.725		
personal-wealth-biz	ctl	-0.49%	40.71	41.20	-0.20	4,142,237	41.27	40.71	40.91	46.87	33.37		13.74		7.09	2.90	2.977	
predictwallstreet	ctl	-0.49%	40.71		-0.20	4,134,307												
raymond-james	ctl	-0.49	40.71	41.27	-0.20	4,134,307	41.27	40.71	40.91	46.87	33.37		13.66				2.98	
renewable-energy-world	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
screamingmedia	ctl	-0.49%	$	open: 41.27	-0.20	53,260	$41.27	$40.71	$40.91	$46.87	$34.03		10.80	$24.62b	7.12%	0.73	3.77	
scroli	ctl	-0.49%	ctl 40.71	41.27	-0.20	3,355,064	41.27	40.71	40.91	46.87	33.37		13.66				2.98	
simple-stock-quotes	ctl	-0.49%	last trade: 40.71		change: -0.200								p/e ratio: 13.74					
smartmoney	ctl	(-0.49%)	40.71	$41.27	-0.20	4,134,307	$41.27	$40.71	$40.91	$46.87	$33.37			24,568,300	7.09%	$0.73		
stocknod	ctl	-0.4889%	40.71 usd	41.27	-0.2000	4,134,307	41.27	40.71	40.91	46.87	33.14	600,544,452						
stockpickr	ctl	-0.49%	$40.71 -0.20 | -0.49%	41.27	-0.20	4.13m	41.27	40.71	40.91	46.87	33.37							
stocksmart	ctl	.0 %	$42.68	46.24	0	367,758	43.27	42.61										
stocktwits	ctl	-0.44%	40.73		-0.18													
streetinsider-com	ctl	0.49%	40.71	$41.27	-0.2	4,134,307	$41.27	$40.71	$40.91	$46.87	$33.14		13.66				$2.98	
thecramerreport	ctl		40.88	41.20	-0.03	1246339	41.23	40.71										
thestree	ctl	-0.49%	$40.71	41.27	-0.2	4134307	41.27	40.71	40.91	-46.87	33.37	6.00544452e8		2.4622322532e10				
tickerspy	ctl	-0.49%	$40.71	41.27	-0.20	4,134,307	41.27	40.71	40.91	46.87	33.37		13.7	12.5b	7.09%	$0.72		
tmx-quotemedia	ctl	-0.49%	40.710	41.270	-0.200	4,142,237	41.270	40.710	40.910	46.870	34.030	600,544,452	13.70	24,448,164,641	7.124	0.725 usd	2.98	
updown	ctl	-0.49%	$40.71	$41.27	-$0.20	4,081,047	$41.27	$40.71	$40.91	$46.87	$33.37	600.54b	13.62	$24.56b				
wallstreetsurvivor	ctl	-0.49%	40.71	41.27	-0.20	4,123,527	41.27	40.71		46.87	35.54		13.70	$25b	7.10%	2.90 -	3.13	
yahoo-finance	ctl	0.49%	40.71	41.20	0.20	4,134,307	41.27	40.71	40.91	46.87	33.37		13.67	24.45b	7.10%	2.90	2.98	
ycharts-com	ctl	-0.44%	40.73		-0.18					46.87	33.14		13.67	12.45b	7.13%		2.98	
zacks	ctl	(-0.49%)	40.71		-0.20	vol.  4,134,307	41.27	40.71		46.87	33.14		12.67	24.57 b	7.09	2.90	3.23	
advfn	rop	0.83	84.8	84.9	0.7	445419	85.14	84.44										
barchart	rop	+0.83%	84.80	84.90	+0.70	445,419	85.14	84.44	84.10	88.53	55.69		23.09	$8.08 b	0.53%	$0.44	+3.62	
barrons	rop	0.83%	84.80	84.90	+0.70	443,647	85.14	84.44				96.65 million		$8.01 billion	0.52%	$0.11		
bloomberg	rop	0.832%	84.800	84.900	0.700	445,419	85.140	84.440		88.76	54.58	95.897mil	23.425	8,132.084mil	0.501	0.110 regular cash	3.620	
boston-com	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
bostonmerchant	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
business-insider	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
chron	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
cio-com	rop	+0.83%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213	23.36	8b	0.5	0.44		
cnn-money	rop	+0.83%	84.80	84.90	+0.70	445,419	85.14	84.44	84.10				23.4	$8.1b	0.52%			
easystockalterts	rop	0.82%	84.80	84.90	+0.70	445419	85.14	84.44	84.10	88.76	54.21		23.36				3.63	
eresearch-fidelity-com	rop	0.83%	84.8000	84.9000	0.7000	445,419	85.1400	84.4400	84.1000	88.7600	54.5800	95,897,000	23.23	$8.06b	0.52%	$0.110000		
finance-abc7-com	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
finance-abc7chicago-com	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
financial-content	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
finapps-forbes-com	rop	0.8%	$84.80	84.90	0.70	445,419	85.14	84.44	84.10	88.76	54.58	96 mil	23.4	8 bil	0.5	0.44	3.62	
finviz	rop	0.83%	84.80			445,419			84.10	88.53	54.29	95.90m	23.43	8.13b		0.44	3.62	
fool	rop	+0.83%	$84.80	$84.90	0.70	444,351	$85.14	$84.44	$84.10	$88.76	$54.58		23.00	$8.13b	0.70%	0.44		
foxbusiness	rop		$84.80		+0.70	446,719			$84.10									
google-finance	rop	(0.83%)	84.80	84.90	+0.70	445,419.00	85.14	84.44		88.76	54.58	95.90m	23.44	8.13b	0.52	0.11	3.62	
howthemarketworks	rop	0.832%	84.8	84.9	0.7	443,647	85.14	84.44	84.1									
hpcwire	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
insidestocks	rop	+0.83%	84.80	84.90	+0.70	443647	85.14	84.44					price earnings ratio: 23.11					
investopedia	rop	+0.83 %	$84.80	84.90	+0.70				84.10									
investorguide	rop	+0.83%	84.80	84.90	+0.70		85.14	84.44		88.76	54.58		23.18	8.132b			3.628	
marketintellisearch	rop	0.83 %	$84.80	$84.90	0.70	422.40k	$85.14	$84.44	$84.10			95.90m	23.23	8.07b	0.52 %		3.62	
marketwatch	rop	+0.83%	$84.86	open: 84.90	+0.70	3,572	$85.14	$84.44	$84.10	$88.76	$56.10		98.03	$8.01b	0.52%	0.11	0.87	
minyanville	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
msn-money	rop	+0.83%	84.80	84.90	+0.70	445,419	85.14	84.44	84.10	88.76	54.58	95.90 mil	23.36	8.06 bil	0.52%	0.44	3.62	
nasdaq-com	rop	0.83%	$ 84.80		0.70	445,419	$ 85.14	$ 84.44	$ 84.10	$ 88.76	$ 54.58	95,897,000	23.43	$ 8,132,065,600	0.52 %	$0.440000	$ 3.62	
optimum	rop	+0.83%	84.80 ( 4:15 pm edt)	84.90	+0.70	445,419	85.14	84.44	84.10	88.76	54.21	95.90m	23.4	8.1b	0.52	0.44	3.63	
paidcontent	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
pc-quote	rop	0.83%	84.8	84.9	0.70	445,419	85.14	84.44	84.1	88.76	54.58	95,060,770	23.16804	8,061,153,000		0.11		
personal-wealth-biz	rop	+0.83%	84.80	84.90		446,719	85.14	84.44	84.10	88.76	54.58		23.18		0.62	0.52	3.628	
predictwallstreet	rop	+0.75%	84.10		+0.63	483,339												
raymond-james	rop	0.83	84.80	84.90	0.70	445,419	85.14	84.44	84.10	88.76	54.58		22.86				3.71	
renewable-energy-world	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
screamingmedia	rop	+0.83%	$	open: 84.90	+0.70	2,272	$85.14	$84.44	$84.10	$88.76	$56.10		98.03	$8.01b	0.52%	0.11	0.87	
scroli	rop	0.83%	rop 84.80	84.90	0.70	399,464	85.14	84.44	84.10	88.76	54.58		23.44				3.62	
simple-stock-quotes	rop	+0.83%	last trade: 84.80		change: 0.700								p/e ratio: 23.18					
smartmoney	rop	(0.83%)	84.80	$84.90	0.70	445,419	$85.14	$84.44	$84.10	$88.76	$54.58			8,015,100	0.53%	$0.11		
stocknod	rop	+0.8323%	84.80 usd	84.90	+0.7000	445,419	85.14	84.44	84.10	88.76	54.21	95,897,213						
stockpickr	rop	0.83%	$84.80 0.70 | 0.83%	84.90	0.70	445.42k	85.14	84.44	84.10	88.76	54.58							
stocksmart	rop	.0 %	$80.17	76.76	0	66,109	83.54	80.15										
stocktwits	rop	0.82%	84.79		+0.69													
streetinsider-com	rop	0.83%	84.80	$84.90	+0.70	445,419	$85.14	$84.44	$84.10	$88.76	$54.21		23.36				$3.63	
thecramerreport	rop		84.80	84.90	+0.70	445419	85.14	84.44										
thestree	rop	0.83%	$84.8	84.9	0.7	445419	85.14	84.44	84.1	-88.76	54.58	9.5897213e7		8.015089063e9				
tickerspy	rop	0.83%	$84.80	84.90	+0.70	445,419	85.14	84.44	84.10	88.76	54.58		23.2	8.0b	0.52%	$0.11		
tmx-quotemedia	rop	0.83%	84.800	84.900	0.700	446,719	85.140	84.440	84.100	88.760	55.990	95,897,213	23.20	8,132,083,662	0.519	0.110 usd	3.63	
updown	rop	0.83%	$84.80	$84.90	$0.70	443,147	$85.14	$84.44	$84.10	$88.76	$54.58	95.89b	22.62	$8.06b				
wallstreetsurvivor	rop	0.83%	84.80	84.90	0.70	443,647	85.14	84.44		88.76	56.96		23.20	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.83%	84.80	84.90	0.70	445,419	85.14	84.44	84.10	88.76	54.58		23.37	8.13b	0.50%	0.44	3.63	
ycharts-com	rop	+0.82%	84.79		+0.69					88.76	54.21		23.36	8.08b	0.60%		3.63	
zacks	rop	(0.83%)	84.80		0.70	vol.  445,419	85.14	84.44		88.76	54.21		23.23	8.06 b	0.52	0.44	3.62	
advfn	bac	1.68	10.92	10.9	0.18	110447490	10.96	10.85										
barchart	bac	+1.68%	10.92	10.90	+0.18	107,506,173	10.96	10.85	10.74	15.67	10.40		14.67	$110.64 b	0.36%	$0.04	-0.49	
barrons	bac	1.68%	10.92	10.90	+0.18	110.45m	10.96	10.85				9.79 billion		$111.47 billion	0.37%	$0.01		
bloomberg	bac	1.629%	10.915	10.900	0.175	103,584,305	10.960	10.850		15.72	10.40	10,132.963mil	9.936	110,601.300mil	0.366	0.010 regular cash	1.099	
boston-com	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
bostonmerchant	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
business-insider	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
chron	bac	+1.629%	10.91 usd	10.74	+0.1750	104,458,336	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
cio-com	bac	+1.68%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189		111b	0.4	0.04		
cnn-money	bac	+1.68%	10.92	10.90	+0.18	107,525,897	10.96	10.85	10.74				nm	$110.6b	0.37%			
easystockalterts	bac	1.68%	10.92	10.74	+0.18	107525897	10.96	10.85	10.74	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	1.58%	10.9100	10.9000	0.1700	107,562,552	10.9600	10.8500	10.7400	15.7200	10.4000	10,132,963,000	nm	$108.83b	0.37%	$0.010000		
finance-abc7-com	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
financial-content	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	1.7%	$10.92	10.90	0.18	110,448,529	10.96	10.85	10.74	15.72	10.40	10.13 bil		111 bil	0.4	0.04	-0.49	
finviz	bac	1.58%	10.91			107,551,176			10.74	15.67	10.40	10.13b		108.83b		0.04	-0.44	
fool	bac	+1.64%	$10.92	$10.90	0.18	99,757,963	$10.96	$10.85	$10.74	$15.72	$10.40		0.00	$110.62b	0.30%	0.04		
foxbusiness	bac		$10.92		+0.18	110,447,690			$10.74									
google-finance	bac	(1.68%)	10.92	10.90	+0.18	110.45m	10.96	10.85		15.72	10.40	10.13b		110.65b	0.37	0.01	-0.44	
howthemarketworks	bac	1.676%	10.92	10.74	0.18	110,447,490	10.96	10.85	10.74									
hpcwire	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,590	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
insidestocks	bac	+1.58%	10.91	10.90	+0.17	100250953	10.96	10.85					price earnings ratio: 14.55					
investopedia	bac	+1.63 %	$10.92	10.90	+0.18				10.74									
investorguide	bac	+1.68%	10.92	10.90	+0.18		10.96	10.85		15.72	10.40			110.7b			-0.468	
marketintellisearch	bac	1.77 %	$10.93	$10.90	0.19	110048.30k	$10.96	$10.85	$10.74			10132.96m	0.00	108.83b	0.37 %		-0.44	
marketwatch	bac	+1.68%	$10.93	open: 10.90	+0.18	1.72m	$10.96	$10.85	$10.74	$15.72	$10.40			$111.47b	0.37%	0.01		
minyanville	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
msn-money	bac	+1.68%	10.92	10.90	+0.18	110.45 mil	10.96	10.85	10.74	15.72	10.40	10.13 bil	-22.75	108.83 bil	0.37%	0.04	-0.44	
nasdaq-com	bac	1.68%	$ 10.92		0.18	103,777,865	$ 10.96	$ 10.85	$ 10.74	$ 15.72	$ 10.40	10,132,963,000		$ 110,651,955,960	0.37 %	$0.040000	$ -0.49	
optimum	bac	+1.68%	10.92 ( 3:55 pm edt)	10.74	+0.18	103,588,929	10.96	10.74	10.74	15.72	10.40	10.13b		110.7b	0.37	0.04	-0.49	
paidcontent	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
pc-quote	bac	1.68%	10.92	10.9	0.18	112,301,024	10.96	10.85	10.74	15.72	10.40	9,965,935,897	-22.375	108,828,020,000		0.01		
personal-wealth-biz	bac	+1.68%	10.92	10.90		110,437,112	10.96	10.85	10.74	15.72	10.40				0.37	0.04	-0.468	
predictwallstreet	bac	0.00%	10.74		0.00													
raymond-james	bac	1.68	10.92	10.90	0.18	110,447,490	10.96	10.85	10.74	15.72	10.40						-0.48	
renewable-energy-world	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
screamingmedia	bac	+1.68%	$	open: 10.90	+0.18	1.73m	$10.96	$10.85	$10.74	$15.72	$10.40			$111.47b	0.37%	0.01		
scroli	bac	1.68%	bac 10.92	10.90	0.18	101,241,883	10.96	10.85	10.74	15.72	10.40		0.00				-0.44	
simple-stock-quotes	bac	+1.68%	last trade: 10.92		change: 0.180													
smartmoney	bac	(1.68%)	10.92	$10.90	0.18	110,447,490	$10.96	$10.85	$10.74	$15.72	$10.40			108,828,000	0.37%	$0.01		
stocknod	bac	+1.676%	10.92 usd	10.74	+0.1800	110,447,490	10.96	10.85	10.74	15.72	10.40	10,132,963,189						
stockpickr	bac	1.63%	$10.92 0.18 | 1.63%	10.90	0.18	104.21m	10.96	10.85	10.74	15.72	10.40							
stocksmart	bac	.0 %	$11.265	13.22	0	12,748,060	11.72	11.245										
stocktwits	bac	1.77%	10.93		+0.19													
streetinsider-com	bac	1.68%	10.92	$10.74	+0.18	107,525,897	$10.96	$10.85	$10.74	$15.72	$10.40						$-0.49	
thecramerreport	bac		10.74		0.00	169074												
thestree	bac	1.63%	$10.92	10.9	0.18	104206530	10.96	10.85	10.74	-15.72	10.4	1.0132963189e10		1.11462595079e11				
tickerspy	bac	1.58%	$10.91	10.90	+0.17	105,949,435	10.96	10.85	10.74	15.72	10.40		-22.4	108.8b	0.37%	$0.01		
tmx-quotemedia	bac	1.68%	10.920	10.900	0.180	110,447,690	10.960	10.850	10.740	15.720	10.400	10,132,963,189		110,651,958,024	0.372	0.010 usd	-0.49	
updown	bac	1.68%	$10.92	$10.90	$0.18	110,445,850	$10.96	$10.85	$10.74	$15.72	$10.40	10132.96b		$108.82b				
wallstreetsurvivor	bac	1.68%	10.92	10.74	0.18	110,447,490	10.96	10.85		15.31	10.40			$109b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	1.68%	10.92	10.90	0.18	110,437,011	10.96	10.85	10.74	15.72	10.40			110.65b	0.40%	0.04	-0.47	
ycharts-com	bac	+1.68%	10.92		+0.18					15.72	10.40			110.64b	0.39%		-0.48	
zacks	bac	(1.68%)	10.92		0.18	vol.  107,524,297	10.96	10.85		15.72	10.40		14.32	108.82 b	0.37	0.04	.75	
advfn	flws	2.48	3.3	3.26	0.08	252363	3.3	3.2										
barchart	flws	+2.48%	3.30	3.26	+0.08	252,363	3.30	3.20	3.22	3.84	1.52		45.71	$211.13 m			+0.01	
barrons	flws	2.48%	3.30	3.26	+0.08	252,363	3.30	3.20				63.64 million		$204.83 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	2.484%	3.300	3.260	0.080	252,363	3.300	3.200		3.84	1.52	27.151mil	36.667	211.160mil			0.090	
boston-com	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
bostonmerchant	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
business-insider	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
chron	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
cio-com	flws	+2.48%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683	82.50	90m				
cnn-money	flws	+2.48%	3.30	3.26	+0.08	246,123	3.30	3.20	3.22				82.5	$89.6m				
easystockalterts	flws	2.45%	3.30	3.26	+0.08	252363	3.30	3.20	3.22	3.84	1.52		82.50				0.04	
eresearch-fidelity-com	flws	2.48%	3.3000	3.2600	0.0800	252,363	3.3000	3.2000	3.2200	3.8400	1.5200	64,009,000	80.50	$206.11m				
finance-abc7-com	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
financial-content	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
finapps-forbes-com	flws	2.5%	$3.30	3.26	0.08	252,363	3.30	3.20	3.22	3.84	1.52	27 mil	330.0	90 mil	0.0	0.00	0.01	
finviz	flws	2.48%	3.30			252,363			3.22	3.84	1.52	64.01m	80.50	206.11m			0.04	
fool	flws	+2.48%	$3.30	$3.26	0.08	252,363	$3.30	$3.20	$3.22	$3.84	$1.52		160.00	$211.23m				
foxbusiness	flws		$3.30		+0.08	253,564			$3.22									
google-finance	flws	(2.48%)	3.30	3.26	+0.08	252,363.00	3.30	3.20		3.84	1.52	64.01m	91.06	211.23m			0.04	
howthemarketworks	flws	2.484%	3.3	3.26	0.08	250,123	3.3	3.2	3.22									
hpcwire	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
insidestocks	flws	+2.48%	3.30	3.26	+0.08	252363	3.30	3.20					price earnings ratio: 47.14					
investopedia	flws	+2.48 %	$3.30	3.26	+0.08				3.22									
investorguide	flws	+2.48%	3.30	3.26	+0.08		3.30	3.20		3.84	1.52		214.67	211.2m			0.015	
marketintellisearch	flws	2.48 %	$3.30	$3.26	0.08	243.60k	$3.30	$3.20	$3.22			64.01m	80.50	0.21b	0.0 %		0.04	
marketwatch	flws	+2.48%	$3.30	open: 3.26	+0.08	6,640	$3.30	$3.20	$3.22	$3.84	$1.52		272.73	$204.83m			0.01	
minyanville	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
msn-money	flws	+2.48%	3.30	3.26	+0.08	252,363	3.30	3.20	3.22	3.84	1.52	64.01 mil	82.50	206.11 mil			0.01	
nasdaq-com	flws	2.48%	$ 3.30	$ 3.26	0.08	252,363	$ 3.30	$ 3.20	$ 3.22	$ 3.84	$ 1.52	27,151,000	330	$ 89,598,300			$ 0.01	
optimum	flws	+2.48%	3.30 ( 4:00 pm edt)	3.26	+0.08	252,363	3.30	3.20	3.22	3.84	1.52	27.15m	82.5	89.6m			0.04	
paidcontent	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
pc-quote	flws	2.48%	3.3	3.26	0.08	252,363	3.3	3.2	3.22	3.84	1.52	26,492,788	80.5	87,426,000				
personal-wealth-biz	flws	+2.48%	3.30	3.26		253,564	3.30	3.20	3.22	3.84	1.52		214.67			0.00	0.015	
predictwallstreet	flws	+2.48%	3.30		+0.08	252,363												
raymond-james	flws	2.48	3.30	3.26	0.08	252,363	3.30	3.20	3.22	3.84	1.52		82.50				0.04	
renewable-energy-world	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
screamingmedia	flws	+2.48%	$	open: 3.26	+0.08	6,640	$3.30	$3.20	$3.22	$3.84	$1.52		272.73	$204.83m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	+2.48%	last trade: 3.30		change: 0.080								p/e ratio: 214.67					
smartmoney	flws	(2.48%)	3.30	$3.26	0.08	252,363	$3.30	$3.20	$3.22	$3.84	$1.52			87,400	0.00%	$0.00		
stocknod	flws	+2.484%	3.300 usd	3.260	+0.0800	252,363	3.300	3.200	3.220	3.840	1.520	27,150,683						
stockpickr	flws	2.48%	$3.30 0.08 | 2.48%	3.26	0.08	252.36k	3.30	3.20	3.22	3.84	1.52							
stocksmart	flws	.0 %	$2.96	2.7	0	9,880	3.07	2.96										
stocktwits	flws	2.17%	3.29		+0.07													
streetinsider-com	flws	2.48%	3.30	$3.26	+0.08	252,363	$3.30	$3.20	$3.22	$3.84	$1.52		82.50				$0.04	
thecramerreport	flws		3.30	3.26	+0.08	252363	3.30	3.20										
thestree	flws	2.48%	$3.3	3.26	0.08	252363	3.3	3.2	3.22	-3.84	1.52	6.4009148e7		8.6882186e7				
tickerspy	flws	2.48%	$3.30	3.26	+0.08	252,363	3.30	3.20	3.22	3.84	1.52		80.5	206.1m	0.00%	$0.00		
tmx-quotemedia	flws	2.48%	3.300	3.260	0.080	253,564	3.300	3.200	3.220	3.840	1.520	64,009,148	161.00	211,230,188			0.02	
updown	flws	2.48%	$3.30	$3.26	$0.08	245,723	$3.30	$3.20	$3.22	$3.84	$1.52	64.00b	265.24	$206m				
wallstreetsurvivor	flws	2.48%	3.30	3.26	0.08	250,123	3.30	3.20		3.84	1.52		161.00	$87m			-0.06	
yahoo-finance	flws	2.48%	3.30	3.26	0.08	252,363	3.30	3.20	3.22	3.84	1.52		220.00	211.23m			0.02	
ycharts-com	flws	+2.81%	3.29		+0.09					3.84	1.52			210.49m	0.00%		0.00	
zacks	flws	(2.48%)	3.30		0.08	vol.  252,363	3.30	3.20		3.84	1.52		46	206.11 m	0.00	0.00	.07	
advfn	natr	2.74	19.51	19.0	0.52	93267	19.61	19.0										
barchart	natr	+2.69%	19.50	19.00	+0.51	92,904	19.61	19.00	18.99	20.12	7.72		29.40	$302.84 m			+0.09	
barrons	natr	2.74%	19.51	19.00	+0.52	93,267	19.61	19.00				15.60 million		$296.84 million		$0.05		
bloomberg	natr	2.738%	19.510	19.000	0.520	93,267	19.610	19.000		20.12	7.72	15.533mil	39.816	303.047mil			0.490	
boston-com	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
bostonmerchant	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
business-insider	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
chron	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
cio-com	natr	+2.74%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909	30.48	303m				
cnn-money	natr	+2.69%	19.50	19.00	+0.51	85,412	19.61	19.00	18.99				36.1	$302.9m				
easystockalterts	natr	2.74%	19.51	19.00	+0.52	93267	19.61	19.00	18.99	20.12	7.72		30.48				0.64	
eresearch-fidelity-com	natr	2.74%	19.5100	19.0000	0.5200	93,267	19.6100	19.0000	18.9900	20.1200	7.7200	15,533,000	28.34	$294.97m				
finance-abc7-com	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
financial-content	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
finapps-forbes-com	natr	2.7%	$19.51	19.00	0.52	93,267	19.61	19.00	18.99	20.12	7.72	16 mil		303 mil	0.0	0.00		
finviz	natr	2.74%	19.51			89,000			18.99	20.12	7.72	15.51m		294.53m			-0.23	
fool	natr	+2.74%	$19.51	$19.00	0.52	92,284	$19.61	$19.00	$18.99	$20.12	$7.72		0.00	$303.05m	4.00%	0.20		
foxbusiness	natr		$19.51		+0.52	93,783			$18.99									
google-finance	natr	(2.74%)	19.51	19.00	+0.52	93,267.00	19.61	19.00		20.12	7.72	15.53m	29.52	303.05m			0.66	
howthemarketworks	natr	2.738%	19.51	19	0.52	88,762	19.61	19	18.99									
hpcwire	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
insidestocks	natr	+2.69%	19.50	19.00	+0.51	83012	19.61	19.00										
investopedia	natr	+2.74 %	$19.51	19.00	+0.52				18.99									
investorguide	natr	+2.74%	19.51	19.02	+0.52		19.61	19.00		13.82	7.72		243.46	303.0m			0.078	
marketintellisearch	natr	2.74 %	$19.51	$19.02	0.52	86.20k	$19.61	$0.00	$18.99			15.51m	0.00	0.29b	0.0 %		-0.23	
marketwatch	natr	+2.74%	$19.51	open: 19.00	+0.52	5,539	$19.61	$19.00	$18.99	$20.12	$7.72		30.46	$296.84m			0.64	
minyanville	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
msn-money	natr	+2.74%	19.51	19.00	+0.52	93,267	19.61	19.00	18.99	20.12	7.72	15.53 mil	29.56	294.97 mil			0.08	
nasdaq-com	natr	2.74%	$ 19.51	$ 19	0.52	93,267	$ 19.61	$ 19	$ 18.99	$ 20.12	$ 7.72	15,533,000	216.78	$ 303,048,830			$ 0.09	
optimum	natr	+2.74%	19.51 ( 4:00 pm edt)	19.00	+0.52	92,284	19.61	19.00	18.99	20.12	7.72	15.53m	30.5	303.0m			0.64	
paidcontent	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
pc-quote	natr	2.74%	19.51	19.0	0.52	93,267	19.61	19.0	18.99	20.12	7.72	15,119,001	28.77273	294,972,000		0.05		
personal-wealth-biz	natr	+2.74%	19.51	19.02		93,783	19.61	19.00	18.99	13.82	7.72		243.46			0.00	0.078	
predictwallstreet	natr	+2.74%	19.51		+0.52	93,267												
raymond-james	natr	2.74	19.51	19.00	0.52	93,267	19.61	19.00	18.99	20.12	7.72		29.12				0.67	
renewable-energy-world	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
screamingmedia	natr	+2.74%	$	open: 19.00	+0.52	5,539	$19.61	$19.00	$18.99	$20.12	$7.72		30.46	$296.84m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+2.74%	last trade: 19.51		change: 0.520								p/e ratio: 243.46					
smartmoney	natr	(2.74%)	19.51	$19.00	0.52	93,267	$19.61	$19.00	$18.99	$20.12	$7.72			295,000	0.00%	$0.05		
stocknod	natr	+2.738%	19.51 usd	19.00	+0.5200	93,267	19.61	19.00	18.99	20.12	7.720	15,532,909						
stockpickr	natr	2.74%	$19.51 0.52 | 2.74%	19.00	0.52	93.27k	19.61	19.00	18.99	20.12	7.72							
stocksmart	natr	.0 %	$13.52	8.87	0	1,793	13.87	13.32										
stocktwits	natr	2.63%	19.49		+0.50													
streetinsider-com	natr	2.74%	19.51	$19.00	+0.52	93,267	$19.61	$19.00	$18.99	$20.12	$7.72		30.48				$0.64	
thecramerreport	natr		19.51	19.02	+0.52	93267	19.61	19.00										
thestree	natr	2.74%	$19.51	19.0	0.52	93267	19.61	19.0	18.99	-20.12	7.72	1.5532909e7		2.96833891e8				
tickerspy	natr	2.74%	$19.51	19.00	+0.52	88,762	19.61	19.00	18.99	20.12	7.72		28.8	294.9m	0.00%	$0.05		
tmx-quotemedia	natr	2.74%	19.510	19.000	0.520	93,783	19.610	19.000	18.990	20.120	7.720	15,532,909		303,047,055			-0.52	
updown	natr	2.74%	$19.51	$19.00	$0.52	87,228	$19.61	$19.00	$18.99	$20.12	$7.72	15.53b	238.46	$295m				
wallstreetsurvivor	natr	2.74%	19.51	19.00	0.52	88,762	19.61	19.00		20.12	7.72			$295m			-0.08	
yahoo-finance	natr	2.74%	19.51	19.02	0.52	93,267	19.61	19.00	18.99	20.12	7.72		250.13	303.03m			0.08	
ycharts-com	natr	+2.63%	19.49		+0.50					20.12	7.72		243.62	302.68m	0.00%		0.08	
zacks	natr	(2.74%)	19.51		0.52	vol.  93,267	19.61	19.00		20.12	7.72		29.22	294.97 m	0.00	0.00	.65	
advfn	rose	1.41	54.62	55.1	0.76	1066845	56.0	54.38										
barchart	rose	+1.41%	54.62	55.10	+0.76	1,066,845	56.00	54.38	53.86	56.00	18.84		80.43	$2.87 b			+0.44	
barrons	rose	1.41%	54.62	55.10	+0.76	1.064m	56.00	54.38				52.17 million		$2.86 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	1.411%	54.620	55.100	0.760	1,066,845	56.000	54.380		56.00	18.84	52.994mil	124.136	2,894.508mil			0.440	
boston-com	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
bostonmerchant	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
business-insider	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
chron	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
cio-com	rose	+1.41%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563	124.14	3b				
cnn-money	rose	+1.41%	54.62	55.10	+0.76	1,064,395	56.00	54.38	53.86				147.6	$2.9b				
easystockalterts	rose	1.38%	54.62	55.10	+0.76	1066845	56.00	54.38	53.86	55.02	18.84		124.14				0.44	
eresearch-fidelity-com	rose	1.41%	54.6200	55.1000	0.7600	1,066,845	56.0000	54.3800	53.8600	55.0200	18.8400	52,994,000	122.41	$2.85b				
finance-abc7-com	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
finance-abc7chicago-com	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
financial-content	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
finapps-forbes-com	rose	1.4%	$54.62	55.10	0.76	1,064,395	56.00	54.38	53.86	55.02	18.84	53 mil	124.1	3 bil	0.0	0.00	0.44	
finviz	rose	1.41%	54.62			1,064,395			53.86	55.02	18.84	52.99m	124.14	2.89b			0.44	
fool	rose	+1.41%	$54.62	$55.10	0.76	1,064,395	$56.00	$54.38	$53.86	$55.02	$18.84		122.50	$2.89b				
foxbusiness	rose		$54.62		+0.76	1,067,200			$53.86									
google-finance	rose	(1.41%)	54.62	55.10	+0.76	1.06m	56.00	54.38		56.00	18.84	52.99m	125.45	2.89b			0.44	
howthemarketworks	rose	1.411%	54.62	55.1	0.76	1,058,531	56	54.38	53.86									
hpcwire	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
insidestocks	rose	+1.41%	54.62	55.10	+0.76	1064395	56.00	54.38					price earnings ratio: 91.03					
investopedia	rose	+1.41 %	$54.62	55.10	+0.76				53.86									
investorguide	rose	+1.41%	54.62	55.85	+0.76		56.00	54.38		55.02	18.77		122.13	2.837b			0.441	
marketintellisearch	rose	1.41 %	$54.62	$55.85	0.76	1027.50k	$56.00	$54.38	$53.86			52.99m	122.41	2.85b	0.0 %		0.44	
marketwatch	rose	+1.41%	$54.78	open: 55.10	+0.76	28,720	$56.00	$54.38	$53.86	$56.00	$18.84		125.94	$2.86b			0.43	
minyanville	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
msn-money	rose	+1.41%	54.62	55.10	+0.76	1.06 mil	56.00	54.38	53.86	55.02	18.84	52.99 mil	124.14	2.85 bil			0.44	
nasdaq-com	rose	1.41%	$ 54.62	$ 55.10	0.76	1,064,295	$ 56	$ 54.38	$ 53.86	$ 55.02	$ 18.84	52,994,000	124.14	$ 2,894,532,280			$ 0.44	
optimum	rose	+1.41%	54.62 ( 4:30 pm edt)	55.10	+0.76	1,064,395	56.00	54.38	53.86	55.02	18.84	52.99m	124.1	2.9b			0.44	
paidcontent	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
pc-quote	rose	1.41%	54.62	55.1	0.76	1,064,395	56.0	54.38	53.86	55.02	18.84	52,256,624	122.40909	2,854,257,000				
personal-wealth-biz	rose	+1.41%	54.62	55.85		1,067,200	56.00	54.38	53.86	55.02	18.77		122.13			0.00	0.441	
predictwallstreet	rose	+1.41%	54.62		+0.76	1,064,395												
raymond-james	rose	1.41	54.62	55.10	0.76	1,064,395	56.00	54.38	53.86	55.02	18.84		124.14				0.44	
renewable-energy-world	rose	+1.411%	54.62 usd	55.10	+0.7600	1,064,395	56.00	54.38	53.86	55.02	18.84	52,993,563						
screamingmedia	rose	+1.41%	$	open: 55.10	+0.76	25,915	$56.00	$54.38	$53.86	$56.00	$18.84		125.94	$2.86b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+1.41%	last trade: 54.62		change: 0.760								p/e ratio: 122.13					
smartmoney	rose	(1.41%)	54.62	$55.10	0.76	1,066,845	$56.00	$54.38	$53.86	$55.02	$18.84			2,854,200	0.00%	$0.00		
stocknod	rose	+1.411%	54.62 usd	55.10	+0.7600	1,066,845	56.00	54.38	53.86	55.02	18.84	52,993,563						
stockpickr	rose	1.41%	$54.62 0.76 | 1.41%	55.10	0.76	1.06m	56.00	54.38	53.86	55.02	18.84							
stocksmart	rose	.0 %	$46.53	37.72	0	90,853	51.86	46.36										
stocktwits	rose	1.41%	54.62		+0.76													
streetinsider-com	rose	1.41%	54.62	$55.10	+0.76	1,064,395	$56.00	$54.38	$53.86	$55.02	$18.84		124.14				$0.44	
thecramerreport	rose		54.62	55.85	+0.76	1064395	56.00	54.38										
thestree	rose	1.41%	$54.62	55.1	0.76	1064395	56.0	54.38	53.86	-55.02	18.84	5.2993563e7		2.85582311e9				
tickerspy	rose	1.41%	$54.62	55.10	+0.76	1,064,395	56.00	54.38	53.86	55.02	18.84		122.4	2.7b	0.00%	$0.00		
tmx-quotemedia	rose	1.41%	54.620	55.100	0.760	1,067,200	56.000	54.380	53.860	56.000	18.840	52,993,563	122.40	2,894,508,411			0.44	
updown	rose	1.41%	$54.62	$55.10	$0.76	1,036,575	$56.00	$54.38	$53.86	$55.02	$18.84	52.99b	121.86	$2.85b				
wallstreetsurvivor	rose	1.41%	54.62	55.10	0.76	1,058,531	56.00	54.38		55.02	18.84		122.40	$3b			0.37	
yahoo-finance	rose	1.41%	54.62	55.85	0.76	1,064,395	56.00	54.38	53.86	56.00	18.84		123.85	2.84b			0.44	
ycharts-com	rose	+1.41%	54.62		+0.76					55.02	18.84		124.14	2.87b	0.00%		0.44	
zacks	rose	(1.41%)	54.62		0.76	vol.  1,064,395	56.00	54.38		56.00	18.84		80.39	2.85 b	0.00	0.00	.67	
advfn	jnj	0.55	67.92	67.82	0.37	8318319	68.05	67.4										
barchart	jnj	+0.55%	67.92	67.80	+0.37	7,964,576	68.05	67.40	67.55	68.05	54.87		14.03	$186.12 b	3.37%	$2.28	+4.41	
barrons	jnj	0.55%	67.92	67.82	+0.37	8.318m	68.05	67.40				2.79 billion		$189.42 billion	3.36%	$0.57		
bloomberg	jnj	0.548%	67.920	67.820	0.370	8,318,319	68.050	67.400		68.05	56.86	2,741.143mil	14.091	186,178.500mil	3.224	0.570 regular cash	4.820	
boston-com	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
bostonmerchant	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
business-insider	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
chron	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
cio-com	jnj	+0.55%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427	15.40	186b	3.4	2.28		
cnn-money	jnj	+0.55%today&rsquo;s change	67.92data as of 4:00pm et	67.82	+0.37	8,318,319	68.05	67.40	67.55				15.4	$186.2b	3.36%			
easystockalterts	jnj	0.56%	67.93	67.82	+0.38	7691916	68.05	67.40	67.55	67.75	56.86		15.40				4.41	
eresearch-fidelity-com	jnj	0.55%	67.9200	67.8200	0.3700	8,318,319	68.0500	67.4000	67.5500	67.7500	56.8600	2,741,143,000	15.32	$185.16b	3.38%	$0.570000		
finance-abc7-com	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
financial-content	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
finapps-forbes-com	jnj	0.6%	$67.92	67.82	0.37	8,318,419	68.05	67.40	67.55	67.75	56.86	2.74 bil	15.4	186 bil	3.4	2.28	4.41	
finviz	jnj	0.56%	67.93			7,686,563			67.55	67.75	54.88	2.74b	15.32	185.16b		2.28	4.41	
fool	jnj	+0.57%	$67.93	$67.82	0.38	6,720,128	$68.05	$67.40	$67.55	$67.75	$56.86		15.30	$186.22b	3.10%	2.28		
foxbusiness	jnj		$67.92		+0.37	8,318,319			$67.55									
google-finance	jnj	(0.55%)	67.92	67.82	+0.37	8.26m	68.05	67.40		68.05	56.86	2.74b	15.40	186.18b	3.36	0.57	4.41	
howthemarketworks	jnj	0.563%	67.93	67.82	0.38	7,691,916	68.05	67.4	67.55									
hpcwire	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
insidestocks	jnj	+0.61%	67.96	67.80	+0.41	6954803	68.05	67.40					price earnings ratio: 14.10					
investopedia	jnj	+0.56 %	$67.93	67.82	+0.38				67.55									
investorguide	jnj	+0.55%	67.92	67.82	+0.37		67.95	67.44		67.75	56.86		15.32	186.2b			4.41	
marketintellisearch	jnj	0.55 %	$67.92	$67.82	0.37	8230.60k	$68.05	$67.40	$67.55			2741.14m	15.32	185.16b	3.38 %		4.41	
marketwatch	jnj	+0.55%	$67.98	open: 67.82	+0.37	63,563	$68.05	$67.40	$67.55	$68.05	$56.86		15.33	$189.42b	3.36%	0.57	4.43	
minyanville	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
msn-money	jnj	+0.55%	67.92	67.82	+0.37	8.32 mil	68.05	67.40	67.55	67.75	56.86	2.74 bil	15.40	185.16 bil	3.38%	2.28	4.41	
nasdaq-com	jnj	0.53%	$ 67.91		0.36	7,465,166	$ 68.05	$ 67.40	$ 67.55	$ 67.75	$ 56.86	2,741,143,000	15.4	$ 186,151,021,130	3.38 %	$2.280000	$ 4.41	
optimum	jnj	+0.59%	67.95 ( 3:55 pm edt)	67.82	+0.40	7,319,195	68.05	67.40	67.55	67.75	56.86	2.74b	15.4	186.3b	3.36	2.28	4.41	
paidcontent	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
pc-quote	jnj	0.55%	67.92	67.82	0.37	8,329,262	68.05	67.4	67.55	67.75	56.86	2,726,210,247	15.31746	185,164,200,000		0.57		
personal-wealth-biz	jnj	+0.55%	67.92	67.82		8,312,966	68.05	67.40	67.55	67.75	56.86		15.32		3.24	2.19	4.41	
predictwallstreet	jnj	-0.10%	67.55		-0.07	7,100,325												
raymond-james	jnj	0.55	67.92	67.82	0.37	8,318,319	68.05	67.40	67.55	67.75	56.86		15.20				4.47	
renewable-energy-world	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
screamingmedia	jnj	+0.55%	$	open: 67.82	+0.37	63,563	$68.05	$67.40	$67.55	$68.05	$56.86		15.33	$189.42b	3.36%	0.57	4.43	
scroli	jnj	0.55%	jnj 67.92	67.82	0.37	7,014,430	68.05	67.40	67.55	68.05	56.86		15.40				4.41	
simple-stock-quotes	jnj	+0.55%	last trade: 67.92		change: 0.370								p/e ratio: 15.32					
smartmoney	jnj	(0.55%)	67.92	$67.82	0.37	8,318,319	$68.05	$67.40	$67.55	$67.75	$56.86			185,164,200	3.38%	$0.57		
stocknod	jnj	+0.5477%	67.92 usd	67.82	+0.3700	8,318,319	68.05	67.40	67.55	67.75	56.86	2,741,143,427						
stockpickr	jnj	0.52%	$67.90 0.35 | 0.52%	67.84	0.35	7.45m	68.05	67.40	67.55	67.75	56.86							
stocksmart	jnj	.0 %	$66.52	61.86	0	815,449	67.29	66.47										
stocktwits	jnj	0.56%	67.93		+0.38													
streetinsider-com	jnj	0.56%	67.93	$67.82	+0.38	7,691,916	$68.05	$67.40	$67.55	$67.75	$56.86		15.40				$4.41	
thecramerreport	jnj		67.92	67.82	+0.37	8312966	68.05	67.40										
thestree	jnj	0.52%	$67.9	67.84	0.35	7446543	68.05	67.4	67.55	-67.75	56.86	2.741143427e9		1.85356118534e11				
tickerspy	jnj	0.53%	$67.91	67.82	+0.36	7,598,452	68.05	67.40	67.55	67.75	56.86		15.3	184.9b	3.38%	$0.57		
tmx-quotemedia	jnj	0.55%	67.920	67.820	0.370	8,318,319	68.050	67.400	67.550	67.750	56.860	2,741,143,427	15.30	186,178,461,562	3.375	0.570 usd	4.41	
updown	jnj	0.55%	$67.92	$67.82	$0.37	8,318,319	$68.05	$67.40	$67.55	$67.75	$56.86	2741.14b	15.11	$185.16b				
wallstreetsurvivor	jnj	0.56%	67.93	67.82	0.38	7,691,916	68.05	67.40		67.75	56.99		15.30	$185b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.55%	67.92	67.82	0.37	8,312,966	68.05	67.40	67.55	68.05	56.86		15.40	186.18b	3.40%	2.28	4.41	
ycharts-com	jnj	+0.56%	67.93		+0.38					67.71	56.86		15.40	186.15b	3.38%		4.41	
zacks	jnj	(0.55%)	67.92		0.37	vol.  8,318,319	68.05	67.40		68.05	56.86		14.02	185.16 b	3.38	2.28	4.82	
advfn	roc	0.50	58.63	59.12	0.29	934395	59.65	58.51										
barchart	roc	+0.50%	58.63	59.12	+0.29	973,000	59.65	58.51	58.34	59.65	23.08		23.05	$4.46 b			+4.84	
barrons	roc	0.50%	58.63	59.12	+0.29	932,330	59.65	58.51				78.09 million		$4.42 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	0.497%	58.630	59.120	0.290	934,395	59.650	58.510		59.65	22.02	76.407mil	16.751	4,479.730mil			3.500	
boston-com	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
bostonmerchant	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
business-insider	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
chron	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
cio-com	roc	+0.50%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798	18.61	4b				
cnn-money	roc	+0.50%	58.63	59.12	+0.29	932,330	59.65	58.51	58.34				18.6	$4.5b				
easystockalterts	roc	0.49%	58.63	59.12	+0.29	934395	59.65	58.51	58.34	58.69	21.74		18.61				3.15	
eresearch-fidelity-com	roc	0.50%	58.6300	59.1200	0.2900	934,395	59.6500	58.5100	58.3400	58.6900	22.0200	76,407,000	18.23	$4.46b				
finance-abc7-com	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
finance-abc7chicago-com	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
financial-content	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
finapps-forbes-com	roc	0.5%	$58.63	59.12	0.29	934,395	59.65	58.51	58.34	58.69	22.02	76 mil	12.1	4 bil	0.0	0.00	4.84	
finviz	roc	0.50%	58.63			934,395			58.34	58.69	22.02	76.41m	18.40	4.46b			3.17	
fool	roc	+0.50%	$58.63	$59.12	0.29	934,395	$59.65	$58.51	$58.34	$58.69	$22.02		12.00	$4.48b				
foxbusiness	roc		$58.63		+0.29	934,395			$58.34									
google-finance	roc	(0.50%)	58.63	59.12	+0.29	934,395.00	59.65	58.51		59.65	22.02	76.41m	18.51	4.48b			3.17	
howthemarketworks	roc	0.497%	58.63	59.12	0.29	932,330	59.65	58.51	58.34									
hpcwire	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
insidestocks	roc	+0.50%	58.63	59.12	+0.29	932330	59.65	58.51					price earnings ratio: 23.36					
investopedia	roc	+0.50 %	$58.63	59.12	+0.29				58.34									
investorguide	roc	+0.50%	58.63	59.08	+0.29		59.65	58.51		58.69	22.02		12.05	4.480b			4.84	
marketintellisearch	roc	0.5 %	$58.63	$59.08	0.29	1040.80k	$59.65	$58.51	$58.34			76.41m	18.40	4.46b	0.0 %		3.17	
marketwatch	roc	+0.50%	$58.63	open: 59.12	+0.29	18,865	$59.65	$58.51	$58.34	$59.65	$23.40		17.54	$4.42b			3.34	
minyanville	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
msn-money	roc	+0.50%	58.63	59.12	+0.29	934,395	59.65	58.51	58.34	58.69	22.02	76.41 mil	18.32	4.46 bil			4.80	
nasdaq-com	roc	0.5%	$ 58.63		0.29	934,395	$ 59.65	$ 58.51	$ 58.34	$ 58.69	$ 22.02	76,407,000	12.11	$ 4,479,742,410			$ 4.84	
optimum	roc	+0.50%	58.63 ( 4:15 pm edt)	59.12	+0.29	934,395	59.65	58.51	58.34	58.69	21.74	76.41m	18.6	4.5b			3.15	
paidcontent	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
pc-quote	roc	0.50%	58.63	59.12	0.29	934,395	59.65	58.51	58.34	58.69	22.02	76,029,072	18.23125	4,457,585,000				
personal-wealth-biz	roc	+0.50%	58.63	59.08		934,395	59.65	58.51	58.34	58.69	22.02		12.05			0.00	4.84	
predictwallstreet	roc	+0.50%	58.63		+0.29	934,395												
raymond-james	roc	0.50	58.63	59.12	0.29	934,395	59.65	58.51	58.34	58.69	22.02		17.61				3.33	
renewable-energy-world	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
screamingmedia	roc	+0.50%	$	open: 59.12	+0.29	18,865	$59.65	$58.51	$58.34	$59.65	$23.40		17.54	$4.42b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+0.50%	last trade: 58.63		change: 0.290								p/e ratio: 12.05					
smartmoney	roc	(0.50%)	58.63	$59.12	0.29	934,395	$59.65	$58.51	$58.34	$58.69	$22.02			4,457,600	0.00%	$0.00		
stocknod	roc	+0.4971%	58.63 usd	59.12	+0.2900	934,395	59.65	58.51	58.34	58.69	21.74	76,406,798						
stockpickr	roc	0.50%	$58.63 0.29 | 0.50%	59.12	0.29	934.40k	59.65	58.51	58.34	58.69	22.02							
stocksmart	roc	.0 %	$50.69	39.24	0	46,248	52.67	50.61										
stocktwits	roc	0.51%	58.64		+0.30													
streetinsider-com	roc	0.50%	58.63	$59.12	+0.29	934,395	$59.65	$58.51	$58.34	$58.69	$21.74		18.61				$3.15	
thecramerreport	roc		58.63	59.08	+0.29	934395	59.65	58.51										
thestree	roc	0.5%	$58.63	59.12	0.29	934395	59.65	58.51	58.34	-58.69	22.02	7.6406798e7		4.420897332e9				
tickerspy	roc	0.50%	$58.63	59.12	+0.29	934,395	59.65	58.51	58.34	58.69	22.02		18.2	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	0.50%	58.630	59.120	0.290	934,395	59.650	58.510	58.340	58.690	22.020	76,406,798	12.10	4,479,730,567			4.84	
updown	roc	0.50%	$58.63	$59.12	$0.29	915,530	$59.65	$58.51	$58.34	$58.69	$22.02	76.40b	11.57	$4.45b				
wallstreetsurvivor	roc	0.50%	58.63	59.12	0.29	932,330	59.65	58.51		58.69	24.88		12.10	$4b			3.07	
yahoo-finance	roc	0.50%	58.63	59.08	0.29	934,395	59.65	58.51	58.34	59.65	22.02		12.11	4.48b			4.84	
ycharts-com	roc	+0.51%	58.64		+0.30					58.67	21.74		12.14	4.46b	0.00%		4.83	
zacks	roc	(0.50%)	58.63		0.29	vol.  934,395	59.65	58.51		59.65	21.74		23.24	4.46 b	0.00	0.00	2.51	
advfn	csgp	0.07	59.24	59.79	0.04	160561	59.79	59.15										
barchart	csgp	+0.07%	59.24	59.79	+0.04	160,561	59.79	59.15	59.20	73.43	38.54		72.56	$1.23 b			+0.72	
barrons	csgp	0.07%	59.24	59.79	+0.04	160,561	59.79	59.15				20.71 million		$1.50 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	0.068%	59.240	59.790	0.040	160,561	59.790	59.150		73.43	37.51	24.724mil	64.391	1,464.636mil			0.920	
boston-com	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
bostonmerchant	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
business-insider	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
chron	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
cio-com	csgp	+0.07%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475	82.28	1b				
cnn-money	csgp	+0.07%	59.24	59.79	+0.04	158,335	59.79	59.15	59.20				82.3	$1.2b				
easystockalterts	csgp	0.07%	59.24	59.79	+0.04	160561	59.79	59.15	59.20	73.43	37.50		82.28				0.72	
eresearch-fidelity-com	csgp	0.07%	59.2400	59.7900	0.0400	160,561	59.7900	59.1500	59.2000	73.4300	37.5100	24,724,000	82.22	$1.46b				
finance-abc7-com	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
finance-abc7chicago-com	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
financial-content	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
finapps-forbes-com	csgp	0.1%	$59.24	59.79	0.04	160,561	59.79	59.15	59.20	73.43	37.51	25 mil	82.3	1 bil	0.0	0.00	0.72	
finviz	csgp	0.07%	59.24			160,561			59.20	73.43	37.51	24.72m	82.22	1.46b			0.72	
fool	csgp	+0.07%	$59.24	$59.79	0.04	160,561	$59.79	$59.15	$59.20	$73.43	$37.51		82.60	$1.23b				
foxbusiness	csgp		$59.24		+0.04	161,730			$59.20									
google-finance	csgp	(0.07%)	59.24	59.79	+0.04	160,561.00	59.79	59.14		73.43	37.51	25.72m	82.58	1.52b			0.72	
howthemarketworks	csgp	0.068%	59.24	59.79	0.04	158,335	59.79	59.15	59.2									
hpcwire	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
insidestocks	csgp	+0.07%	59.24	59.79	+0.04	160561	59.79	59.15					price earnings ratio: 82.28					
investopedia	csgp	+0.07 %	$59.24	59.79	+0.04				59.20									
investorguide	csgp	+0.07%	59.24	59.79	+0.04		59.79	59.15		73.43	38.54		82.22	1.465b			0.72	
marketintellisearch	csgp	0.07 %	$59.24	$59.79	0.04	155.40k	$59.79	$59.15	$59.20			24.72m	82.22	1.46b	0.0 %		0.72	
marketwatch	csgp	+0.07%	$59.24	open: 59.79	+0.04	4,636	$59.79	$59.15	$59.20	$73.43	$38.54		83.18	$1.50b			0.71	
minyanville	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
msn-money	csgp	+0.07%	59.24	59.79	+0.04	160,561	59.79	59.15	59.20	73.43	37.51	24.72 mil	82.28	1.46 bil			0.72	
nasdaq-com	csgp	0.07%	$ 59.24	$ 59.79	0.04	160,561	$ 59.79	$ 59.15	$ 59.20	$ 73.43	$ 37.51	20,819,000	82.28	$ 1,233,317,560			$ 0.72	
optimum	csgp	+0.07%	59.24 ( 4:00 pm edt)	59.79	+0.04	160,561	59.79	59.15	59.20	73.43	37.50	20.82m	82.3	1.2b			0.72	
paidcontent	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
pc-quote	csgp	0.07%	59.24	59.79	0.04	160,561	59.79	59.15	59.2	73.43	37.51	25,177,988	82.22222	1,491,544,000				
personal-wealth-biz	csgp	+0.07%	59.24	59.79		161,730	59.79	59.15	59.20	73.43	38.54		82.22			0.00	0.72	
predictwallstreet	csgp	+0.07%	59.24		+0.04	160,561												
raymond-james	csgp	0.07	59.24	59.79	0.04	160,561	59.79	59.15	59.20	73.43	37.51		81.15				0.73	
renewable-energy-world	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
screamingmedia	csgp	+0.07%	$	open: 59.79	+0.04	4,636	$59.79	$59.15	$59.20	$73.43	$38.54		83.18	$1.50b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	+0.07%	last trade: 59.24		change: 0.040								p/e ratio: 82.22					
smartmoney	csgp	(0.07%)	59.24	$59.79	0.04	160,561	$59.79	$59.15	$59.20	$73.43	$37.51			1,232,500	0.00%	$0.00		
stocknod	csgp	+0.0676%	59.24 usd	59.79	+0.0400	160,561	59.79	59.15	59.20	73.43	37.50	20,819,475						
stockpickr	csgp	0.07%	$59.24 0.04 | 0.07%	59.79	0.04	160.56k	59.79	59.15	59.20	73.43	37.51							
stocksmart	csgp	.0 %	$61.08	57.57	0	16,513	62.96	61.05										
stocktwits	csgp	0.14%	59.28		+0.08													
streetinsider-com	csgp	0.07%	59.24	$59.79	+0.04	160,561	$59.79	$59.15	$59.20	$73.43	$37.50		82.28				$0.72	
thecramerreport	csgp		59.24	59.79	+0.04	160561	59.79	59.15										
thestree	csgp	0.07%	$59.24	59.79	0.04	160561	59.79	59.15	59.2	-73.43	37.51	2.0819475e7		1.238758763e9				
tickerspy	csgp	0.07%	$59.24	59.79	+0.04	160,561	59.79	59.15	59.20	73.43	37.51		82.2	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	0.07%	59.240	59.790	0.040	161,730	59.790	59.150	59.200	73.430	37.510	20,819,475	82.20	1,233,345,699			0.72	
updown	csgp	0.07%	$59.24	$59.79	$0.04	155,925	$59.79	$59.15	$59.20	$73.43	$37.51	20.81b	80.88	$1.23b				
wallstreetsurvivor	csgp	0.07%	59.24	59.79	0.04	158,335	59.79	59.15		73.43	40.74		82.20	$1b			0.64	
yahoo-finance	csgp	0.07%	59.24	59.79	0.04	160,561	59.79	59.15	59.20	73.43	37.51		82.28	1.46b			0.72	
ycharts-com	csgp	+0.14%	59.28		+0.08					73.43	37.50		82.33	1.23b	0.00%		0.72	
zacks	csgp	(0.07%)	59.24		0.04	vol.  160,561	59.79	59.15		73.43	37.50		72.19	1.49 b	0.00	0.00	.82	
advfn	ddic	1.83	10.01	9.87	0.18	120992	10.12	9.78										
barchart	ddic	+1.83%	10.01	9.87	+0.18	125,365	10.12	9.78	9.83	12.08	7.33		8.77	$202.20 m	4.22%	$0.40	+1.05	
barrons	ddic	1.83%	10.01	9.87	+0.18	118,594	10.12	9.78				20.57 million		$192.08 million	4.00%	$0.1		
bloomberg	ddic	1.831%	10.010	9.870	0.180	120,992	10.120	9.780		12.35	7.52	20.283mil	9.355	203.029mil	3.596	0.100 regular cash	1.070	
boston-com	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
bostonmerchant	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
business-insider	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
chron	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
cio-com	ddic	+1.83%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596	9.533	203m	4.2	0.4		
cnn-money	ddic	+1.83%	10.01	9.87	+0.18	120,294	10.12	9.78	9.83				9.5	$203.0m	4.00%			
easystockalterts	ddic	1.82%	10.01	9.87	+0.18	120992	10.12	9.78	9.83	12.35	7.52		9.53				1.05	
eresearch-fidelity-com	ddic	1.83%	10.0100	9.8700	0.1800	120,992	10.1200	9.7800	9.8300	12.3500	7.5200	20,283,000	9.36	$199.38m	4.07%	$0.100000		
finance-abc7-com	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
finance-abc7chicago-com	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
financial-content	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
finapps-forbes-com	ddic	1.8%	$10.01	9.87	0.18	120,294	10.12	9.78	9.83	12.35	7.52	20 mil	9.5	203 mil	4.0	0.40	1.05	
finviz	ddic	1.83%	10.01			118,594			9.83	12.08	7.24	20.28m	9.53	203.00m		0.40	1.05	
fool	ddic	+1.83%	$10.01	$9.87	0.18	118,594	$10.12	$9.78	$9.83	$12.35	$7.52		9.00	$203.03m		0.40		
foxbusiness	ddic		$10.01		+0.18	120,992			$9.83									
google-finance	ddic	(1.83%)	10.01	9.87	+0.18	120,294.00	10.12	9.78		12.35	7.52	20.28m	9.51	203.03m	4.00	0.10	1.05	
howthemarketworks	ddic	1.831%	10.01	9.87	0.18	113,085	10.12	9.78	9.83									
hpcwire	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
insidestocks	ddic	+1.83%	10.01	9.87	+0.18	118594	10.12	9.78					price earnings ratio: 9.53					
investopedia	ddic	+1.83 %	$10.01	9.87	+0.18				9.83									
investorguide	ddic	+1.83%	10.01	9.89	+0.18		10.12	9.78		12.35	7.52		9.30	201.7m			1.057	
marketintellisearch	ddic	1.83 %	$10.01	$9.89	0.18	109.00k	$10.12	$9.78	$9.83			20.28m	9.36	0.20b	4.07 %		1.05	
marketwatch	ddic	+1.83%	$10.01	open: 9.87	+0.18	10,175	$10.12	$9.78	$9.83	$12.35	$7.62		9.67	$192.08m	4.00%	0.10	1.04	
minyanville	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
msn-money	ddic	+1.83%	10.01	9.87	+0.18	120,294	10.12	9.78	9.83	12.35	7.52	20.28 mil	9.44	199.38 mil	4.07%	0.40	1.05	
nasdaq-com	ddic	1.83%	$ 10.01	$ 9.87	0.18	120,294	$ 10.12	$ 9.78	$ 9.83	$ 12.35	$ 7.52	20,283,000	9.53	$ 203,032,830			$ 1.05	
optimum	ddic	+1.83%	10.01 ( 4:30 pm edt)	9.87	+0.18	120,294	10.12	9.78	9.83	12.35	7.52	20.28m	9.5	203.0m	4.00	0.40	1.05	
paidcontent	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
pc-quote	ddic	1.83%	10.01	9.87	0.18	120,992	10.12	9.78	9.83	12.35	7.52	19,918,272	9.27358	199,382,000		0.1		
personal-wealth-biz	ddic	+1.83%	10.01	9.89		120,992	10.12	9.78	9.83	12.35	7.52		9.30		3.66	0.36	1.057	
predictwallstreet	ddic	+1.83%	10.01		+0.18	120,294												
raymond-james	ddic	1.83	10.01	9.87	0.18	120,294	10.12	9.78	9.83	12.35	7.52		9.10				1.10	
renewable-energy-world	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,294	10.12	9.780	9.830	12.35	7.520	20,282,596						
screamingmedia	ddic	+1.83%	$	open: 9.87	+0.18	10,175	$10.12	$9.78	$9.83	$12.35	$7.62		9.67	$192.08m	4.00%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	+1.83%	last trade: 10.01		change: 0.180								p/e ratio: 9.3					
smartmoney	ddic	(1.83%)	10.01	$9.87	0.18	120,992	$10.12	$9.78	$9.83	$12.35	$7.52			199,400	4.07%	$0.10		
stocknod	ddic	+1.831%	10.01 usd	9.870	+0.1800	120,992	10.12	9.780	9.830	12.35	7.520	20,282,596						
stockpickr	ddic	1.83%	$10.01 0.18 | 1.83%	9.87	0.18	118.59k	10.12	9.78	9.83	12.35	7.52							
stocksmart	ddic	.0 %	$8.92	11.7	0	5,496	9.19	8.915										
stocktwits	ddic	1.93%	10.02		+0.19													
streetinsider-com	ddic	1.83%	10.01	$9.87	+0.18	120,294	$10.12	$9.78	$9.83	$12.35	$7.52		9.53				$1.05	
thecramerreport	ddic		10.01	9.89	+0.18	120294	10.12	9.78										
thestree	ddic	1.83%	$10.01	9.87	0.18	118594	10.12	9.78	9.83	-12.35	7.52	2.0282596e7		1.92076184e8				
tickerspy	ddic	1.83%	$10.01	9.87	+0.18	120,294	10.12	9.78	9.83	12.35	7.52		9.3	199.3m	4.07%	$0.10		
tmx-quotemedia	ddic	1.83%	10.010	9.870	0.180	120,992	10.120	9.780	9.830	12.350	7.620	20,282,596	9.40	203,028,786	3.996	0.100 usd	1.05	
updown	ddic	1.83%	$10.01	$9.87	$0.18	110,817	$10.12	$9.78	$9.83	$12.35	$7.52	20.28b	8.97	$199m				
wallstreetsurvivor	ddic	1.83%	10.01	9.87	0.18	113,085	10.12	9.78		12.35	7.62		9.40	$199m	4.10%	0.22 -	1.01	
yahoo-finance	ddic	1.83%	10.01	9.89	0.18	120,294	10.12	9.78	9.83	12.35	7.52		9.47	201.65m	4.20%	0.40	1.06	
ycharts-com	ddic	+1.93%	10.02		+0.19					12.35	7.52		9.92	199.90m	4.12%		1.01	
zacks	ddic	(1.83%)	10.01		0.18	vol.  120,294	10.12	9.78		12.35	7.52		9.1	199.38 m	4.07	0.40	1.08	
advfn	opxt	5.75	2.39	2.28	0.13	835247	2.48	2.262										
barchart	opxt	+5.75%	2.39	2.28	+0.13	835,247	2.48	2.26	2.26	4.45	1.29		0.00	$214.84 m			-0.35	
barrons	opxt	5.75%	2.39	2.28	+0.13	835,247	2.48	2.262				89.90 million		$211.26 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	5.752%	2.390	2.280	0.130	835,247	2.480	2.262		4.45	1.29	90.283mil		215.778mil			-0.490	
boston-com	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
bostonmerchant	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
business-insider	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
chron	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
cio-com	opxt	+5.75%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473		216m				
cnn-money	opxt	+5.75%	2.39	2.28	+0.13	831,485	2.48	2.26	2.26				nm	$215.8m				
easystockalterts	opxt	5.70%	2.39	2.28	+0.13	835247	2.48	2.26	2.26	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	5.75%	2.3900	2.2800	0.1300	835,247	2.4800	2.2620	2.2600	4.4500	1.2900	90,283,000	nm	$204.04m				
finance-abc7-com	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
financial-content	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	5.8%	$2.39	2.28	0.13	835,247	2.48	2.26	2.26	4.45	1.29	90 mil		216 mil	0.0	0.00	-0.35	
finviz	opxt	5.75%	2.39			835,247			2.26	4.45	1.29	90.28m		215.77m			-0.36	
fool	opxt	+5.75%	$2.39	$2.28	0.13	835,247	$2.48	$2.26	$2.26	$4.45	$1.29		0.00	$215.78m				
foxbusiness	opxt		$2.39		+0.13	837,266			$2.26									
google-finance	opxt	(5.75%)	2.39	2.28	+0.13	835,247.00	2.48	2.26		4.45	1.29	90.28m		215.78m			-0.36	
howthemarketworks	opxt	5.752%	2.39	2.28	0.13	831,485	2.48	2.262	2.26									
hpcwire	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
insidestocks	opxt	+5.75%	2.39	2.28	+0.13	835247	2.48	2.26										
investopedia	opxt	+5.75 %	$2.39	2.28	+0.13				2.26									
investorguide	opxt	+5.75%	2.39	2.29	+0.13		2.48	2.262		4.45	1.29			215.8m			-0.35	
marketintellisearch	opxt	5.75 %	$2.39	$2.29	0.13	826.30k	$2.48	$2.28	$2.26			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	+5.75%	$2.39	open: 2.28	+0.13	4,762	$2.48	$2.26	$2.26	$4.45	$1.29			$211.26m				
minyanville	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
msn-money	opxt	+5.75%	2.39	2.28	+0.13	835,247	2.48	2.26	2.26	4.45	1.29	90.28 mil	-6.83	204.04 mil			-0.36	
nasdaq-com	opxt	5.75%	$ 2.39	$ 2.28	0.13	835,247	$ 2.48	$ 2.262	$ 2.26	$ 4.45	$ 1.29	89,892,000		$ 214,841,880			$ -0.35	
optimum	opxt	+5.75%	2.39 ( 4:30 pm edt)	2.28	+0.13	835,247	2.48	2.26	2.26	4.45	1.29	90.28m		215.8m			-0.35	
paidcontent	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
pc-quote	opxt	5.75%	2.39	2.28	0.13	835,247	2.48	2.262	2.26	4.45	1.29	85,372,218	-6.45714	204,040,000				
personal-wealth-biz	opxt	+5.75%	2.39	2.29		837,266	2.48	2.262	2.26	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	+5.75%	2.39		+0.13	835,247												
raymond-james	opxt	5.75	2.39	2.28	0.13	835,247	2.48	2.26	2.26	4.45	1.29						-0.35	
renewable-energy-world	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
screamingmedia	opxt	+5.75%	$	open: 2.28	+0.13	4,762	$2.48	$2.26	$2.26	$4.45	$1.29			$211.26m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	+5.75%	last trade: 2.39		change: 0.130													
smartmoney	opxt	(5.75%)	2.39	$2.28	0.13	835,247	$2.48	$2.26	$2.26	$4.45	$1.29			204,000	0.00%	$0.00		
stocknod	opxt	+5.752%	2.390 usd	2.280	+0.1300	835,247	2.480	2.262	2.260	4.450	1.290	90,283,473						
stockpickr	opxt	5.75%	$2.39 0.13 | 5.75%	2.28	0.13	835.25k	2.48	2.26	2.26	4.45	1.29							
stocksmart	opxt	.0 %	$2.735	1.86	0	276,022	3.05	2.71										
stocktwits	opxt	5.31%	2.38		+0.12													
streetinsider-com	opxt	5.75%	2.39	$2.28	+0.13	835,247	$2.48	$2.26	$2.26	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.39	2.29	+0.13	835247	2.48	2.262										
thestree	opxt	5.75%	$2.39	2.28	0.13	835247	2.48	2.26	2.26	-4.45	1.29	9.0283473e7		2.11263327e8				
tickerspy	opxt	5.75%	$2.39	2.28	+0.13	835,247	2.48	2.26	2.26	4.45	1.29		-6.5	203.4m	0.00%	$0.00		
tmx-quotemedia	opxt	5.75%	2.390	2.280	0.130	837,266	2.480	2.262	2.260	4.450	1.290	90,283,473		215,777,500			-0.35	
updown	opxt	5.75%	$2.39	$2.28	$0.13	830,485	$2.48	$2.26	$2.26	$4.45	$1.29	89.89b		$204m				
wallstreetsurvivor	opxt	5.75%	2.39	2.28	0.13	831,485	2.48	2.26		4.45	1.29			$204m			-0.35	
yahoo-finance	opxt	5.75%	2.39	2.29	0.13	835,247	2.48	2.26	2.26	4.45	1.29			215.78m			-0.35	
ycharts-com	opxt	+5.31%	2.38		+0.12					4.45	1.29			213.94m	0.00%		-0.35	
zacks	opxt	(5.75%)	2.39		0.13	vol.  835,247	2.48	2.26		4.45	1.29			204.04 m	0.00	0.00	-.52	
advfn	csu	4.56	9.86	9.52	0.43	280658	10.1	9.4										
barchart	csu	+4.56%	9.86	9.52	+0.43	280,658	10.10	9.40	9.43	10.91	3.78		40.83	$267.70 m			+0.18	
barrons	csu	4.56%	9.86	9.52	+0.43	276,996	10.10	9.40				26.69 million		$269.94 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	4.560%	9.860	9.520	0.430	280,658	10.100	9.400		10.91	4.78	27.545mil	58.000	271.595mil			0.170	
boston-com	csu	+4.560%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099						
bostonmerchant	csu	+4.560%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099						
business-insider	csu	+4.560%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099						
chron	csu	+4.560%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099						
cio-com	csu	+4.56%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099	54.78	272m				
cnn-money	csu	+4.56%	9.86	9.52	+0.43	279,385	10.10	9.40	9.43				61.6	$271.6m				
easystockalterts	csu	4.52%	9.86	9.52	+0.43	280658	10.10	9.40	9.43	10.82	4.78		54.78				0.18	
eresearch-fidelity-com	csu	4.56%	9.8600	9.5200	0.4300	280,658	10.1000	9.4000	9.4300	10.9100	4.7800	27,545,000	52.39	$259.75m				
finance-abc7-com	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
financial-content	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
finapps-forbes-com	csu	4.6%	$9.86	9.52	0.43	279,385	10.10	9.40	9.43	10.91	4.78	28 mil	54.8	272 mil	0.0	0.00	0.18	
finviz	csu	4.56%	9.86			279,385			9.43	10.91	4.78	27.55m	54.78	271.64m			0.18	
fool	csu	+4.56%	$9.86	$9.52	0.43	279,385	$10.10	$9.40	$9.43	$10.91	$4.78		54.40	$271.59m				
foxbusiness	csu		$9.86		+0.43	280,913			$9.43									
google-finance	csu	(4.56%)	9.86	9.52	+0.43	279,385.00	10.10	9.40		10.91	4.78	27.55m	55.70	271.59m			0.18	
howthemarketworks	csu	4.56%	9.86	9.52	0.43	276,996	10.1	9.4	9.43									
hpcwire	csu	+4.560%	9.860 usd	9.520	+0.4300	280,658	10.10	9.400	9.430	10.82	4.780	27,545,099						
insidestocks	csu	+4.56%	9.86	9.52	+0.43	276996	10.10	9.40										
investopedia	csu	+4.56 %	$9.86	9.52	+0.43				9.43									
investorguide	csu	+4.56%	9.86	9.52	+0.43		10.10	9.40		10.91	4.78		52.39	266.2m			0.18	
marketintellisearch	csu	4.56 %	$9.86	$9.52	0.43	277.60k	$10.10	$9.40	$9.43			27.55m	52.39	0.26b	0.0 %		0.18	
marketwatch	csu	+4.56%	$9.88	open: 9.52	+0.43	3,917	$10.10	$9.40	$9.43	$10.91	$4.78		55.15	$269.94m			0.18	
minyanville	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
msn-money	csu	+4.56%	9.86	9.52	+0.43	279,385	10.10	9.40	9.43	10.91	4.78	27.55 mil	54.78	259.75 mil			0.18	
nasdaq-com	csu	4.56%	$ 9.86		0.43	279,385	$ 10.10	$ 9.40	$ 9.43	$ 10.91	$ 4.78	27,545,000	54.78	$ 271,593,700			$ 0.18	
optimum	csu	+4.56%	9.86 ( 4:15 pm edt)	9.52	+0.43	279,385	10.10	9.40	9.43	10.82	4.78	27.55m	54.8	271.6m			0.18	
paidcontent	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
pc-quote	csu	4.56%	9.86	9.52	0.43	279,385	10.1	9.4	9.43	10.91	4.78	26,343,753	52.38889	259,749,000				
personal-wealth-biz	csu	+4.56%	9.86	9.52		280,913	10.10	9.40	9.43	10.91	4.78		52.39			0.00	0.18	
predictwallstreet	csu	+4.56%	9.86		+0.43	279,385												
raymond-james	csu	4.56	9.86	9.52	0.43	279,385	10.10	9.40	9.43	10.91	4.78		54.78				0.18	
renewable-energy-world	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
screamingmedia	csu	+4.56%	$	open: 9.52	+0.43	2,389	$10.10	$9.40	$9.43	$10.91	$4.78		55.15	$269.94m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+4.56%	last trade: 9.86		change: 0.430								p/e ratio: 52.39					
smartmoney	csu	(4.56%)	9.86	$9.52	0.43	279,385	$10.10	$9.40	$9.43	$10.91	$4.78			259,800	0.00%	$0.00		
stocknod	csu	+4.560%	9.860 usd	9.520	+0.4300	279,385	10.10	9.400	9.430	10.82	4.780	27,545,099						
stockpickr	csu	4.56%	$9.86 0.43 | 4.56%	9.43	0.43	279.39k	10.10	9.40	9.43	10.91	4.78							
stocksmart	csu	.0 %	$9.5	6.79	0	12,741	9.54	9.39										
stocktwits	csu	4.56%	9.86		+0.43													
streetinsider-com	csu	4.56%	9.86	$9.52	+0.43	279,385	$10.10	$9.40	$9.43	$10.82	$4.78		54.78				$0.18	
thecramerreport	csu		9.86	9.52	+0.43	279385	10.10	9.40										
thestree	csu	4.56%	$9.86	9.43	0.43	279385	10.1	9.4	9.43	-10.91	4.78	2.7545099e7		2.6994197e8				
tickerspy	csu	4.56%	$9.86	9.52	+0.43	279,385	10.10	9.40	9.43	10.91	4.78		52.4	259.7m	0.00%	$0.00		
tmx-quotemedia	csu	4.56%	9.860	9.520	0.430	280,913	10.100	9.400	9.430	10.910	4.780	27,545,099	52.40	271,594,676			0.18	
updown	csu	4.56%	$9.86	$9.52	$0.43	276,996	$10.10	$9.40	$9.43	$10.91	$4.78	27.54b	52.11	$260m				
wallstreetsurvivor	csu	4.56%	9.86	9.52	0.43	276,996	10.10	9.40		10.91	4.87		52.40	$260m			0.16	
yahoo-finance	csu	4.56%	9.86	9.52	0.43	279,385	10.10	9.40	9.43	10.91	4.78		54.78	266.19m			0.18	
ycharts-com	csu	+4.56%	9.86		+0.43					10.91	4.78		54.78	267.70m	0.00%		0.18	
zacks	csu	(4.56%)	9.86		0.43	vol.  279,385	10.10	9.40		10.91	4.78		39.29	259.75 m	0.00	0.00	.24	
advfn	pgn	-0.29	48.14	48.25	-0.14	1672376	48.4	48.01										
barchart	pgn	-1.55%	48.14	48.25	-0.76	1,672,376	48.40	48.01	48.90	48.41	37.87		16.26	$14.14 b	5.08%	$2.48	+2.89	
barrons	pgn	0.29%	48.14	48.25	-0.14	1.667m	48.40	48.01				290.80 million		$14.37 billion	5.15%	$0.62		
bloomberg	pgn	-0.290%	48.140	48.250	-0.140	1,672,376	48.400	48.010		49.03	38.38	294.527mil	16.047	14,178.550mil	6.438	0.620 regular cash	3.000	
boston-com	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
bostonmerchant	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
business-insider	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
chron	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
cio-com	pgn	-1.55%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431	16.54	14b	5.1	2.48		
cnn-money	pgn	-0.29%today&rsquo;s change	48.14data as of 4:04pm et	48.25	-0.14	1,666,911	48.40	48.01	48.28				16.5	$14.2b	5.15%			
easystockalterts	pgn	-1.58%	48.14	48.25	-0.76	1672376	48.40	48.01	48.90	49.03	4.57		16.54				2.91	
eresearch-fidelity-com	pgn	-0.29%	48.1400	48.2500	-0.1400	1,672,376	48.4000	48.0100	48.2800	49.0300	39.8200	294,527,000	16.80	$14.40b	5.07%	$0.620000		
finance-abc7-com	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
financial-content	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.3%	$48.14	48.25	-0.14	1,672,376	48.40	48.01	48.28	49.03	38.38	295 mil	16.7	14 bil	5.2	2.48	2.89	
finviz	pgn	-1.55%	48.14			1,672,376			48.90	49.03	37.63	294.53m	16.80	14.40b		2.48	2.91	
fool	pgn	-0.29%	$48.14	$48.25	-0.14	1,666,911	$48.40	$48.01	$48.28	$49.03	$39.82		16.90	$14.18b	6.30%	2.48		
foxbusiness	pgn		$48.14		-0.76	1,672,376			$48.90									
google-finance	pgn	(-0.29%)	48.14	48.25	-0.14	1.67m	48.40	48.01		49.03	39.82	294.35m	16.52	14.17b	5.15	0.62	2.91	
howthemarketworks	pgn	-1.554%	48.14	48.25	-0.76	1,667,041	48.4	48.01	48.9									
hpcwire	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
insidestocks	pgn	-0.30%	48.14	48.25	-0.14	1667041	48.40	48.01					price earnings ratio: 16.05					
investopedia	pgn	-1.55 %	$48.14	48.25	-0.76				48.90									
investorguide	pgn	-0.29%	48.14	48.29	-0.14		48.40	48.01		49.03	39.82		16.66	14.170b			2.898	
marketintellisearch	pgn	-0.29 %	$48.14	$48.29	-0.14	1540.30k	$48.40	$48.01	$48.28			294.53m	16.80	14.40b	5.07 %		2.91	
marketwatch	pgn	-0.29%	$48.16	open: 48.25	-0.14	5,340	$48.40	$48.01	$48.28	$49.03	$38.38		16.57	$14.37b	5.15%	0.62	2.91	
minyanville	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
msn-money	pgn	-0.29%	48.14	48.25	-0.14	1.67 mil	48.40	48.01	48.28	49.03	39.82	294.53 mil	16.49	14.4 bil	5.07%	2.48	2.90	
nasdaq-com	pgn	1.55%	$ 48.14		0.76	1,672,376	$ 48.40	$ 48.01	$ 48.90	$ 49.03	$ 39.82	294,527,000	16.66	$ 14,178,529,780	5.07 %	$2.480000	$ 2.89	
optimum	pgn	-1.55%	48.14 ( 4:15 pm edt)	48.25	-0.76	1,669,088	48.40	48.01	48.90	49.03	4.57	294.53m	16.5	14.2b	5.15	2.48	2.91	
paidcontent	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
pc-quote	pgn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pgn	-0.29%	48.14	48.29	-0.14	1,672,376	48.40	48.01	48.28	49.03	39.82		16.66		5.14	2.48	2.898	
predictwallstreet	pgn	-0.29%	48.14		-0.14	1,672,376												
raymond-james	pgn	-0.29	48.14	48.25	-0.14	1,672,376	48.40	48.01	48.28	49.03	39.82		16.54				2.91	
renewable-energy-world	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.29%	$	open: 48.25	-0.14	5,340	$48.40	$48.01	$48.28	$49.03	$38.38		16.57	$14.31b	5.15%	0.62	2.91	
scroli	pgn	-0.29%	pgn 48.14	48.25	-0.14	1,448,021	48.40	48.01	48.28	49.03	39.82		16.52				2.91	
simple-stock-quotes	pgn	-0.29%	last trade: 48.14		change: -0.140								p/e ratio: 16.66					
smartmoney	pgn	(-0.29%)	48.14	$48.25	-0.14	1,672,376	$48.40	$48.01	$48.28	$49.03	$39.82			14,402,400	5.07%	$0.62		
stocknod	pgn	-1.554%	48.14 usd	48.25	-0.7600	1,672,376	48.40	48.01	48.90	49.03	4.570	294,527,431						
stockpickr	pgn	-1.55%	$48.14 -0.76 | -1.55%	48.25	-0.76	1.67m	48.40	48.01	48.90	49.03	39.82							
stocksmart	pgn	.0 %	$47.23	43.48	0	53,533	47.62	47.18										
stocktwits	pgn	-1.53%	48.15		-0.75													
streetinsider-com	pgn	1.55%	48.14	$48.25	-0.76	1,672,376	$48.40	$48.01	$48.90	$49.03	$4.57		16.54				$2.91	
thecramerreport	pgn		48.14	48.29	-0.14	1672376	48.40	48.01										
thestree	pgn	-1.55%	$48.14	48.25	-0.76	1672376	48.4	48.01	48.9	-49.03	39.82	2.94527431e8		1.4367048084e10				
tickerspy	pgn	-0.29%	$48.14	48.25	-0.14	1,672,376	48.40	48.01	48.28	49.03	39.82		16.7	14.3b	5.07%	$0.62		
tmx-quotemedia	pgn	-0.29%	48.140	48.250	-0.140	1,672,376	48.400	48.010	48.280	49.030	39.820	294,527,431	16.90	14,178,550,528	5.072	0.620 usd	2.89	
updown	pgn	-0.29%	$48.14	$48.25	-$0.14	1,666,911	$48.40	$48.01	$48.28	$49.03	$38.38	294.52b	16.68	$14.40b				
wallstreetsurvivor	pgn	-1.55%	48.14	48.25	-0.76	1,667,041	48.40	48.01		49.03	41.61		16.90	$14b	5.10%	2.48 -	2.95	
yahoo-finance	pgn	0.29%	48.14	48.29	0.14	1,672,376	48.40	48.01	48.28	49.03	39.82		16.61	14.17b	5.10%	2.48	2.90	
ycharts-com	pgn	-1.53%	48.15		-0.75					49.03	39.49		16.60	14.15b	5.28%		2.90	
zacks	pgn	(-0.29%)	48.14		-0.14	vol.  1,672,376	48.40	48.01		49.03	39.49		16.3	14.40 b	5.07	2.48	3	
advfn	rol	1.23	21.39	21.29	0.26	235693	21.6	21.16										
barchart	rol	+1.23%	21.39	21.29	+0.26	235,693	21.60	21.16	21.13	21.60	13.22		33.60	$3.16 b	1.34%	$0.28	+0.62	
barrons	rol	1.23%	21.39	21.29	+0.26	229,898	21.60	21.16				148.23 million		$3.07 billion	1.31%	$0.07		
bloomberg	rol	1.230%	21.390	21.290	0.260	235,693	21.600	21.160		21.60	13.36	147.428mil	34.500	3,153.480mil	1.216	0.070 regular cash	0.620	
boston-com	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
bostonmerchant	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
business-insider	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
chron	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
cio-com	rol	+1.23%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771	33.95	3b	1.4	0.28		
cnn-money	rol	+1.23%	21.39	21.29	+0.26	229,358	21.60	21.16	21.13				34.0	$3.2b	1.31%			
easystockalterts	rol	1.22%	21.39	21.29	+0.26	235693	21.60	21.16	21.13	28.99	18.68		33.95				0.63	
eresearch-fidelity-com	rol	1.23%	21.3900	21.2900	0.2600	235,693	21.6000	21.1600	21.1300	21.1900	13.3600	147,428,000	34.08	$3.12b	1.33%	$0.070000		
finance-abc7-com	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
financial-content	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
finapps-forbes-com	rol	1.2%	$21.39	21.29	0.26	235,693	21.60	21.16	21.13	21.19	13.36	147 mil	34.5	3 bil	1.3	0.28	0.62	
finviz	rol	1.23%	21.39			235,693			21.13	21.15	13.22	147.43m	34.08	3.12b		0.28	0.62	
fool	rol	+1.23%	$21.39	$21.29	0.26	229,898	$21.60	$21.16	$21.13	$21.19	$13.36		33.20	$3.15b	1.80%	0.28		
foxbusiness	rol		$21.39		+0.26	238,630			$21.13									
google-finance	rol	(1.23%)	21.39	21.29	+0.26	235,693.00	21.60	21.16		21.60	13.36	147.43m	34.75	3.15b	1.31	0.07	0.62	
howthemarketworks	rol	1.23%	21.39	21.29	0.26	229,898	21.6	21.16	21.13									
hpcwire	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
insidestocks	rol	+1.23%	21.39	21.29	+0.26	229898	21.60	21.16										
investopedia	rol	+1.23 %	$21.39	21.29	+0.26				21.13									
investorguide	rol	+1.23%	21.39	21.29	+0.26		21.60	21.16		21.19	13.36		34.08	3.153b			0.62	
marketintellisearch	rol	1.23 %	$21.39	$21.29	0.26	215.30k	$21.60	$21.16	$21.13			147.43m	34.08	3.12b	1.33 %		0.62	
marketwatch	rol	+1.23%	$21.39	open: 21.29	+0.26	6,435	$21.60	$21.16	$21.13	$21.60	$13.36		34.66	$3.07b	1.31%	0.07	0.62	
minyanville	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
msn-money	rol	+1.23%	21.39	21.29	+0.26	235,693	21.60	21.16	21.13	21.19	13.36	147.43 mil	34.50	3.12 bil	1.33%	0.28	0.62	
nasdaq-com	rol	1.23%	$ 21.39		0.26	235,693	$ 21.60	$ 21.16	$ 21.13	$ 21.19	$ 13.36	147,428,000	34.5	$ 3,153,484,920	1.33 %	$0.280000	$ 0.62	
optimum	rol	+1.23%	21.39 ( 4:15 pm edt)	21.29	+0.26	235,693	21.60	21.16	21.13	28.99	18.68	147.43m	34.0	3.2b	1.31	0.28	0.63	
paidcontent	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
pc-quote	rol	1.23%	21.39	21.29	0.26	235,693	21.6	21.16	21.13	21.19	13.36	145,635,979	34.08065	3,115,154,000		0.07		
personal-wealth-biz	rol	+1.23%	21.39	21.29		238,630	21.60	21.16	21.13	21.19	13.36		34.08		1.23	0.26	0.62	
predictwallstreet	rol	+1.23%	21.39		+0.26	235,693												
raymond-james	rol	1.23	21.39	21.29	0.26	235,693	21.60	21.16	21.13	21.19	13.37		34.50				0.62	
renewable-energy-world	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
screamingmedia	rol	+1.23%	$	open: 21.29	+0.26	6,435	$21.60	$21.16	$21.13	$21.60	$13.36		34.66	$3.07b	1.31%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+1.23%	last trade: 21.39		change: 0.260								p/e ratio: 34.08					
smartmoney	rol	(1.23%)	21.39	$21.29	0.26	235,693	$21.60	$21.16	$21.13	$21.19	$13.36			3,115,100	1.33%	$0.07		
stocknod	rol	+1.230%	21.39 usd	21.29	+0.2600	235,693	21.60	21.16	21.13	28.99	18.68	147,427,771						
stockpickr	rol	1.23%	$21.39 0.26 | 1.23%	21.29	0.26	235.69k	21.60	21.16	21.13	21.19	13.36							
stocksmart	rol	.0 %	$19.48	19.86	0	44,292	20.12	19.48										
stocktwits	rol	1.23%	21.39		+0.26													
streetinsider-com	rol	1.23%	21.39	$21.29	+0.26	235,693	$21.60	$21.16	$21.13	$28.99	$18.68		33.95				$0.63	
thecramerreport	rol		21.39	21.29	+0.26	235693	21.60	21.16										
thestree	rol	1.23%	$21.39	21.29	0.26	235693	21.6	21.16	21.13	-21.19	13.36	1.47427771e8		3.07092047e9				
tickerspy	rol	1.23%	$21.39	21.29	+0.26	235,693	21.60	21.16	21.13	21.19	13.36		34.1	3.1b	1.33%	$0.07		
tmx-quotemedia	rol	1.23%	21.390	21.290	0.260	238,630	21.600	21.160	21.130	21.190	13.360	147,427,771	33.70	3,153,480,022	1.325	0.070 usd	0.63	
updown	rol	1.23%	$21.39	$21.29	$0.26	229,358	$21.60	$21.16	$21.13	$21.19	$13.36	147.42b	34.27	$3.11b				
wallstreetsurvivor	rol	1.23%	21.39	21.29	0.26	229,898	21.60	21.16		21.19	13.36		33.70	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	1.23%	21.39	21.29	0.26	235,693	21.60	21.16	21.13	21.60	13.36		34.50	3.15b	1.30%	0.28	0.62	
ycharts-com	rol	+1.23%	21.39		+0.26					21.19	13.36		34.50	3.16b	1.48%		0.62	
zacks	rol	(1.23%)	21.39		0.26	vol.  235,693	21.60	21.16		21.60	13.36		34.08	3.12 b	1.33	0.28	.62	
advfn	phiik	3.40	22.5	21.97	0.74	23675	22.6	21.88										
barchart	phiik	+3.40%	22.50	21.97	+0.74	24,525	22.60	21.88	21.76	23.20	12.65		56.67	$344.48 m			+0.03	
barrons	phiik	3.40%	22.50	21.97	+0.74	23,675	22.60	21.88				15.31 million		$346.55 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	3.401%	22.500	21.970	0.740	23,675	22.600	21.880		23.20	12.65	12.459mil	112.500	345.082mil			0.200	
boston-com	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
bostonmerchant	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
business-insider	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
chron	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
cio-com	phiik	+3.40%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992	750.00	280m				
easystockalterts	phiik	3.37%	22.50	21.97	+0.74	23675	22.60	21.88	21.76	23.20	12.65		750.00				0.03	
eresearch-fidelity-com	phiik	3.40%	22.5000	21.9700	0.7400	23,675	22.6000	21.8800	21.7600	23.2000	12.6500	12,459,000	725.33	$271.11m				
finance-abc7-com	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
finance-abc7chicago-com	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
financial-content	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
finapps-forbes-com	phiik	3.4%	$22.50	21.97	0.74	23,675	22.60	21.88	21.76	23.20	12.65	12 mil		280 mil	0.0	0.00		
fool	phiik	+3.40%	$22.50	$21.97	0.74	23,675	$22.60	$21.88	$21.76	$23.20	$12.65		755.70	$344.51m				
foxbusiness	phiik		$22.50		+0.74	24,278			$21.76									
google-finance	phiik	(3.40%)	22.50	21.97	+0.74	23,675.00	22.60	21.88		23.20	12.65	15.36m	830.56	345.54m			0.03	
howthemarketworks	phiik	3.401%	22.5	21.97	0.74	23,675	22.6	21.88	21.76									
hpcwire	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
insidestocks	phiik	+3.40%	22.50	21.97	+0.74	23675	22.60	21.88										
investopedia	phiik	+3.40 %	$22.50	21.97	+0.74				21.76									
investorguide	phiik	+3.40%	22.50	21.97	+0.74		22.60	21.88		23.20	12.65		725.33	344.5m			0.03	
marketintellisearch	phiik	0.56 %	$17.82	$17.81	0.10	280.30k	$17.99	$17.71	$17.72						%			
marketwatch	phiik	+3.40%	$22.50	open: 21.97	+0.74	1,124	$22.60	$21.88	$21.76	$23.20	$12.74		830.26	$346.55m			0.03	
minyanville	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
msn-money	phiik	+3.40%	22.50	21.97	+0.74	23,675	22.60	21.88	21.76	23.20	12.65		750.00					
nasdaq-com	phiik	3.4%	$ 22.50	$ 21.97	0.74	23,675	$ 22.60	$ 21.88	$ 21.76	$ 23.20	$ 12.65	12,459,000	750	$ 280,327,500			$ 0.03	
optimum	phiik	+3.40%	22.50 ( 4:00 pm edt)	21.97	+0.74	23,675	22.60	21.88	21.76	23.20	12.65	12.46m	750.0	280.3m			0.03	
paidcontent	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
pc-quote	phiik	3.40%	22.5	21.97	0.74	23,675	22.6	21.88	21.76	23.20	12.65	12,049,236	725.3333	271,108,000				
personal-wealth-biz	phiik	+3.40%	22.50	21.97		24,278	22.60	21.88	21.76	23.20	12.65		725.33			0.00	0.03	
predictwallstreet	phiik	+3.40%	22.47		+0.74	23,675												
raymond-james	phiik	3.40	22.50	21.97	0.74	23,675	22.60	21.88	21.76	23.20	12.65		750.00				0.03	
renewable-energy-world	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
screamingmedia	phiik	+3.40%	$	open: 21.97	+0.74	1,124	$22.60	$21.88	$21.76	$23.20	$12.74		830.26	$346.55m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+3.40%	last trade: 22.50		change: 0.740								p/e ratio: 725.33					
smartmoney	phiik	(3.40%)	22.50	$21.97	0.74	23,675	$22.60	$21.88	$21.76	$23.20	$12.65			271,100	0.00%	$0.05		
stocknod	phiik	+3.401%	22.50 usd	21.97	+0.7400	23,675	22.60	21.88	21.76	23.20	12.65	12,458,992						
stockpickr	phiik	3.40%	$22.50 0.74 | 3.40%	21.97	0.74	23.68k	22.60	21.88	21.76	23.20	12.65							
stocksmart	phiik	.0 %	$20.01	19.44	0	1,160	20.31	19.84										
stocktwits	phiik	1.88%	22.17		+0.41													
streetinsider-com	phiik	3.40%	22.50	$21.97	+0.74	23,675	$22.60	$21.88	$21.76	$23.20	$12.65		750.00				$0.03	
thecramerreport	phiik		22.50	21.97	+0.74	23675	22.60	21.88										
thestree	phiik	3.4%	$22.5	21.97	0.74	23675	22.6	21.88	21.76	-23.2	12.65	1.5311608e7		2.82445349e8				
tickerspy	phiik	3.40%	$22.50	21.97	+0.74	22,551	22.60	21.88	21.76	23.20	12.65		725.3	333.1m	0.00%	$0.00		
tmx-quotemedia	phiik	3.40%	22.500	21.970	0.740	24,278	22.600	21.880	21.760	23.200	12.650	15,311,608	725.30	344,511,180			0.03	
updown	phiik	3.40%	$22.50	$21.97	$0.74	22,551	$22.60	$21.88	$21.76	$23.20	$12.65	15.31b	802.86	$333m				
wallstreetsurvivor	phiik	3.40%	22.50	21.97	0.74	23,675	22.60	21.88		23.20	12.85		725.30	$271m			0.46	
yahoo-finance	phiik	3.40%	22.50	21.97	0.74	23,675	22.60	21.88	21.76	23.20	12.65		750.00	344.50m			0.03	
ycharts-com	phiik	+1.88%	22.17		+0.41					23.20	12.65		739.00	339.42m	0.00%		0.03	
zacks	phiik	(3.40%)	22.50		0.74	vol.  23,675	22.60	21.88		23.20	12.65		54.4	333.19 m	0.00	0.00	.4	
advfn	rok	1.33	89.33	89.29	1.17	1040630	89.79	88.77										
barchart	rok	+1.33%	89.33	89.29	+1.17	1,040,630	89.79	88.77	88.16	97.78	47.70		22.51	$12.72 b	1.59%	$1.40	+3.92	
barrons	rok	1.33%	89.33	89.29	+1.17	1.039m	89.79	88.77				144.00 million		$12.73 billion	1.90%	$0.42		
bloomberg	rok	1.327%	89.330	89.290	1.170	1,040,630	89.790	88.770		98.19	48.35	144.308mil	22.788	12,891.010mil	1.567	0.425 regular cash	3.920	
boston-com	rok	+1.327%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744						
bostonmerchant	rok	+1.327%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744						
business-insider	rok	+1.327%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744						
chron	rok	+1.327%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744						
cio-com	rok	+1.33%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744	22.79	13b	1.9	1.7		
cnn-money	rok	+1.33%today&rsquo;s change	89.33data as of 4:03pm et	89.29	+1.17	1,039,036	89.79	88.77	88.16				22.8	$12.9b	1.90%			
easystockalterts	rok	1.31%	89.33	89.29	+1.17	1039572	89.79	88.77	88.16	98.19	48.35		22.79				3.92	
eresearch-fidelity-com	rok	1.33%	89.3300	89.2900	1.1700	1,039,572	89.7900	88.7700	88.1600	98.1900	48.3500	144,308,000	22.49	$12.72b	1.93%	$0.425000		
finance-abc7-com	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
financial-content	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
finapps-forbes-com	rok	1.3%	$89.33	89.29	1.17	1,039,436	89.79	88.77	88.16	98.19	48.35	144 mil	22.8	13 bil	1.9	1.70	3.92	
finviz	rok	1.33%	89.33			1,039,136			88.16	97.78	47.69	144.31m	22.55	12.72b		1.70	3.91	
fool	rok	+1.33%	$89.33	$89.29	1.17	1,039,036	$89.79	$88.77	$88.16	$98.19	$48.35		22.50	$12.89b	2.40%	1.70		
foxbusiness	rok		$89.33		+1.17	1,042,424			$88.16									
google-finance	rok	(1.33%)	89.33	89.29	+1.17	1.04m	89.79	88.77		98.19	48.35	142.35m	22.85	12.72b	1.90	0.43	3.91	
howthemarketworks	rok	1.327%	89.33	89.29	1.17	1,039,436	89.79	88.77	88.16									
hpcwire	rok	+1.327%	89.33 usd	89.29	+1.170	1,040,630	89.79	88.77	88.16	98.19	48.35	144,307,744						
insidestocks	rok	+1.33%	89.33	89.29	+1.17	1039436	89.79	88.77					price earnings ratio: 22.79					
investopedia	rok	+1.33 %	$89.33	89.29	+1.17				88.16									
investorguide	rok	+1.33%	89.33	89.29	+1.17		89.79	88.77		98.19	47.79		22.53	12.891b			3.913	
marketintellisearch	rok	1.33 %	$89.33	$89.29	1.17	999.30k	$89.79	$88.77	$88.16			144.31m	22.55	12.72b	1.93 %		3.91	
marketwatch	rok	+1.33%	$89.33	open: 89.29	+1.17	1,458	$89.79	$88.77	$88.16	$98.19	$48.35		23.04	$12.73b	1.90%	0.43	3.88	
minyanville	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
msn-money	rok	+1.33%	89.33	89.29	+1.17	1.04 mil	89.79	88.77	88.16	98.19	48.35	144.31 mil	22.85	12.72 bil	1.93%	1.70	3.91	
nasdaq-com	rok	1.33%	$ 89.33		1.17	1,039,436	$ 89.79	$ 88.77	$ 88.16	$ 98.19	$ 48.35	144,300,000	22.79	$ 12,890,319,000	1.59 %	$1.400000	$ 3.92	
optimum	rok	+1.33%	89.33 ( 4:03 pm edt)	89.29	+1.17	1,039,036	89.79	88.77	88.16	98.19	48.35	144.31m	22.8	12.9b	1.57	1.40	3.92	
paidcontent	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
pc-quote	rok	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rok	+1.33%	89.33	89.29		1,042,424	89.79	88.77	88.16	98.19	47.79		22.53		1.59	1.40	3.913	
predictwallstreet	rok	+1.33%	89.33		+1.17	1,039,436												
raymond-james	rok	1.33	89.33	89.29	1.17	1,039,436	89.79	88.77	88.16	98.19	48.35		22.45				3.98	
renewable-energy-world	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
screamingmedia	rok	+1.33%	$	open: 89.29	+1.17	1,458	$89.79	$88.77	$88.16	$98.19	$48.35		23.04	$12.73b	1.90%	0.43	3.88	
scroli	rok	1.33%	rok 89.33	89.29	1.17	958,097	89.79	88.77	88.16	98.19	48.35		22.85				3.91	
simple-stock-quotes	rok	+1.33%	last trade: 89.33		change: 1.170								p/e ratio: 22.53					
smartmoney	rok	(1.33%)	89.33	$89.29	1.17	1,039,436	$89.79	$88.77	$88.16	$98.19	$48.35			12,722,200	1.93%	$0.43		
stocknod	rok	+1.327%	89.33 usd	89.29	+1.170	1,039,436	89.79	88.77	88.16	98.19	48.35	144,307,744						
stockpickr	rok	1.33%	$89.33 1.17 | 1.33%	89.29	1.17	1.04m	89.79	88.77	88.16	98.19	48.35							
stocksmart	rok	.0 %	$81.04	71.78	0	100,810	83.79	80.89										
stocktwits	rok	1.30%	89.31		+1.15													
streetinsider-com	rok	1.33%	89.33	$89.29	+1.17	1,039,436	$89.79	$88.77	$88.16	$98.19	$48.35		22.79				$3.92	
thecramerreport	rok		89.33	89.29	+1.17	1039572	89.79	88.77										
thestree	rok	1.33%	$89.33	89.29	1.17	1039436	89.79	88.77	88.16	-98.19	48.35	1.44307744e8		1.2733715331e10				
tickerspy	rok	1.33%	$89.33	89.29	+1.17	1,039,436	89.79	88.77	88.16	98.19	48.35		22.5	12.7b	1.93%	$0.42		
tmx-quotemedia	rok	1.33%	89.330	89.290	1.170	1,042,424	89.790	88.770	88.160	98.190	48.350	144,307,744	22.50	12,891,010,772	1.928	0.425 usd	3.92	
updown	rok	1.33%	$89.33	$89.29	$1.17	1,039,036	$89.79	$88.77	$88.16	$98.19	$48.35	144.30b	22.10	$12.72b				
wallstreetsurvivor	rok	1.33%	89.33	89.29	1.17	1,039,436	89.79	88.77		98.19	48.35		22.50	$13b	1.90%	1.22 -	3.22	
yahoo-finance	rok	1.33%	89.33	89.29	1.17	1,040,630	89.79	88.77	88.16	98.19	48.35		22.83	12.89b	1.90%	1.70	3.91	
ycharts-com	rok	+1.30%	89.31		+1.15					98.19	48.35		22.78	12.71b	2.07%		3.92	
zacks	rok	(1.33%)	89.33		1.17	vol.  1,039,436	89.79	88.77		98.19	48.35		22.49	12.72 b	1.59	1.40	3.92	
advfn	dtsi	3.26	42.11	41.2	1.33	114611	42.38	41.2										
barchart	dtsi	+3.26%	42.11	41.20	+1.33	114,611	42.38	41.20	40.78	50.57	32.49		41.88	$730.19 m			+1.00	
barrons	dtsi	3.26%	42.11	41.20	+1.33	113,807	42.38	41.20				17.80 million		$706.83 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	3.261%	42.110	41.200	1.330	114,611	42.380	41.200		50.57	31.48	17.401mil	43.865	732.773mil			0.960	
boston-com	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
bostonmerchant	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
business-insider	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
chron	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
cio-com	dtsi	+3.26%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411	44.80	733m				
cnn-money	dtsi	+3.26%	42.11	41.20	+1.33	113,807	42.38	41.20	40.78				50.1	$732.8m				
easystockalterts	dtsi	3.23%	42.11	41.20	+1.33	114611	42.38	41.20	40.78	50.57	31.48		44.80				0.94	
eresearch-fidelity-com	dtsi	3.26%	42.1100	41.2000	1.3300	114,611	42.3800	41.2000	40.7800	50.5700	31.4800	17,401,000	43.38	$709.61m				
finance-abc7-com	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
finance-abc7chicago-com	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
financial-content	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
finapps-forbes-com	dtsi	3.3%	$42.11	41.20	1.33	113,807	42.38	41.20	40.78	50.57	31.48	17 mil	42.1	733 mil	0.0	0.00	1.00	
finviz	dtsi	3.26%	42.11			113,807			40.78	50.57	31.48	17.40m	44.80	732.71m			0.94	
fool	dtsi	+3.26%	$42.11	$41.20	1.33	113,807	$42.38	$41.20	$40.78	$50.57	$31.48		40.60	$732.77m				
foxbusiness	dtsi		$42.11		+1.33	114,611			$40.78									
google-finance	dtsi	(3.26%)	42.11	41.20	+1.33	113,807.00	42.38	41.20		50.57	31.48	17.40m	44.64	732.77m			0.94	
howthemarketworks	dtsi	3.261%	42.11	41.2	1.33	112,186	42.38	41.2	40.78									
hpcwire	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
insidestocks	dtsi	+3.26%	42.11	41.20	+1.33	113800	42.38	41.20					price earnings ratio: 41.28					
investopedia	dtsi	+3.26 %	$42.11	41.20	+1.33				40.78									
investorguide	dtsi	+3.26%	42.11	41.20	+1.33		42.38	41.20		50.57	31.03		40.54	724.5m			1.006	
marketintellisearch	dtsi	3.26 %	$42.11	$41.20	1.33	113.00k	$42.38	$41.20	$40.78			17.40m	43.38	0.71b	0.0 %		0.94	
marketwatch	dtsi	+3.26%	$42.11	open: 41.20	+1.33	4,167	$42.38	$41.20	$40.78	$50.57	$32.50		44.85	$706.83m			0.94	
minyanville	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
msn-money	dtsi	+3.26%	42.11	41.20	+1.33	113,807	42.38	41.20	40.78	50.57	31.48	17.40 mil	44.80	709.63 mil			1.01	
nasdaq-com	dtsi	3.26%	$ 42.11	$ 41.20	1.33	114,611	$ 42.38	$ 41.20	$ 40.78	$ 50.57	$ 31.48	17,401,000	42.11	$ 732,756,110			$ 1	
optimum	dtsi	+3.26%	42.11 ( 4:30 pm edt)	41.20	+1.33	113,807	42.38	41.20	40.78	50.57	31.48	17.40m	44.8	732.8m			0.94	
paidcontent	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
pc-quote	dtsi	3.26%	42.11	41.2	1.33	114,611	42.38	41.2	40.78	50.57	31.48	16,851,408	43.38298	709,613,000				
personal-wealth-biz	dtsi	+3.26%	42.11	41.20		114,611	42.38	41.20	40.78	50.57	31.03		40.54			0.00	1.006	
predictwallstreet	dtsi	+3.26%	42.11		+1.33	113,807												
raymond-james	dtsi	3.26	42.11	41.20	1.33	113,807	42.38	41.20	40.78	50.57	31.48		42.97				0.98	
renewable-energy-world	dtsi	+3.261%	42.11 usd	41.20	+1.330	113,807	42.38	41.20	40.78	50.57	31.48	17,401,411						
screamingmedia	dtsi	+3.26%	$	open: 41.20	+1.33	4,167	$42.38	$41.20	$40.78	$50.57	$32.50		44.85	$706.83m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	+3.26%	last trade: 42.11		change: 1.330								p/e ratio: 40.54					
smartmoney	dtsi	(3.26%)	42.11	$41.20	1.33	114,611	$42.38	$41.20	$40.78	$50.57	$31.48			709,600	0.00%	$0.00		
stocknod	dtsi	+3.261%	42.11 usd	41.20	+1.330	114,611	42.38	41.20	40.78	50.57	31.48	17,401,411						
stockpickr	dtsi	3.26%	$42.11 1.33 | 3.26%	41.20	1.33	113.81k	42.38	41.20	40.78	50.57	31.48							
stocksmart	dtsi	.0 %	$44.24	49.38	0	8,521	46	44.12										
stocktwits	dtsi	3.19%	42.08		+1.30													
streetinsider-com	dtsi	3.26%	42.11	$41.20	+1.33	114,611	$42.38	$41.20	$40.78	$50.57	$31.48		44.80				$0.94	
thecramerreport	dtsi		42.11	41.20	+1.33	114611	42.38	41.20										
thestree	dtsi	3.26%	$42.11	41.2	1.33	113807	42.38	41.2	40.78	-50.57	31.48	1.7401411e7		7.06845315e8				
tickerspy	dtsi	3.26%	$42.11	41.20	+1.33	114,611	42.38	41.20	40.78	50.57	31.48		43.4	709.1m	0.00%	$0.00		
tmx-quotemedia	dtsi	3.26%	42.110	41.200	1.330	114,611	42.380	41.200	40.780	50.570	32.490	17,401,411	40.80	732,773,417			1.00	
updown	dtsi	3.26%	$42.11	$41.20	$1.33	110,336	$42.38	$41.20	$40.78	$50.57	$31.48	17.40b	38.64	$710m				
wallstreetsurvivor	dtsi	3.26%	42.11	41.20	1.33	112,186	42.38	41.20		50.57	32.50		40.80	$710m			0.90	
yahoo-finance	dtsi	3.26%	42.11	41.20	1.33	114,611	42.38	41.20	40.78	50.57	31.48		41.86	724.46m			1.01	
ycharts-com	dtsi	+3.19%	42.08		+1.30					50.57	31.48		41.66	729.67m	0.00%		1.01	
zacks	dtsi	(3.26%)	42.11		1.33	vol.  113,807	42.38	41.20		50.57	31.48		42.04	709.61 m	0.00	0.00	.97	
advfn	pgi	2.74	8.24	8.08	0.22	134009	8.32	7.89										
barchart	pgi	+2.74%	8.24	8.08	+0.22	134,009	8.32	7.89	8.02	8.83	4.87		16.94	$430.79 m			+0.01	
barrons	pgi	2.74%	8.24	8.08	+0.22	129,509	8.32	7.89				58.36 million		$415.86 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	2.743%	8.240	8.080	0.220	134,009	8.320	7.890		8.83	4.87	52.244mil	19.163	430.492mil			0.430	
boston-com	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
bostonmerchant	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
business-insider	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
chron	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
cio-com	pgi	+2.74%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232	117.71	430m				
cnn-money	pgi	+2.74%today&rsquo;s change	8.24data as of 4:06pm et	8.08	+0.22	129,509	8.32	7.89	8.02				117.7	$430.5m				
easystockalterts	pgi	2.72%	8.24	8.08	+0.22	134009	8.32	7.89	8.02	8.83	4.87		117.71				0.07	
eresearch-fidelity-com	pgi	2.74%	8.2400	8.0800	0.2200	134,009	8.3200	7.8900	8.0200	8.8300	4.8700	52,244,000	57.29	$419.00m				
finance-abc7-com	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
financial-content	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	2.7%	$8.24	8.08	0.22	134,009	8.32	7.89	8.02	8.83	4.87	52 mil		430 mil	0.0	0.00	0.00	
finviz	pgi	2.74%	8.24			134,009			8.02	8.83	4.87	52.24m	61.69	418.96m			0.13	
fool	pgi	+2.74%	$8.24	$8.08	0.22	134,009	$8.32	$7.89	$8.02	$8.83	$4.87		0.00	$430.49m				
foxbusiness	pgi		$8.24		+0.22	136,424			$8.02									
google-finance	pgi	(2.74%)	8.24	8.08	+0.22	134,009.00	8.32	7.89		8.83	4.87	52.24m	64.97	430.49m			0.13	
howthemarketworks	pgi	2.743%	8.24	8.08	0.22	129,509	8.32	7.89	8.02									
hpcwire	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
insidestocks	pgi	+2.74%	8.24	8.08	+0.22	129509	8.32	7.89					price earnings ratio: 13.73					
investopedia	pgi	+2.74 %	$8.24	8.08	+0.22				8.02									
investorguide	pgi	+2.74%	8.24	8.08	+0.22		8.32	7.89		8.78	4.87		1604.00	430.5m			0.005	
marketintellisearch	pgi	2.74 %	$8.24	$8.08	0.22	123.30k	$8.32	$7.89	$8.02			52.24m	61.69	0.42b	0.0 %		0.13	
marketwatch	pgi	+2.74%	$8.32	open: 8.08	+0.22	7,172	$8.32	$7.89	$8.02	$8.83	$4.87		40.79	$415.86m			0.20	
minyanville	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
msn-money	pgi	+2.74%	8.24	8.08	+0.22	134,009	8.32	7.89	8.02	8.83	4.87	52.24 mil	63.38	419 mil			0.01	
nasdaq-com	pgi	2.74%	$ 8.24		0.22	134,009	$ 8.32	$ 7.89	$ 8.02	$ 8.83	$ 4.87	52,244,000	824	$ 430,490,560			$ 0.01	
optimum	pgi	+2.74%	8.24 ( 4:15 pm edt)	8.08	+0.22	134,009	8.32	7.89	8.02	8.83	4.87	52.24m	117.7	430.5m			0.07	
paidcontent	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
pc-quote	pgi	2.74%	8.24	8.08	0.22	134,009	8.32	7.89	8.02	8.83	4.87	50,849,138	61.69231	418,997,000				
personal-wealth-biz	pgi	+2.74%	8.24	8.08		136,424	8.32	7.89	8.02	8.78	4.87		1604.00			0.00	0.005	
predictwallstreet	pgi	+2.74%	8.24		+0.22	134,009												
raymond-james	pgi	2.74	8.24	8.08	0.22	134,009	8.32	7.89	8.02	8.83	4.87		58.86				0.14	
renewable-energy-world	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
screamingmedia	pgi	+2.74%	$	open: 8.08	+0.22	7,172	$8.32	$7.89	$8.02	$8.83	$4.87		40.79	$415.86m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	+2.74%	last trade: 8.24		change: 0.220								p/e ratio: 1604.0					
smartmoney	pgi	(2.74%)	8.24	$8.08	0.22	134,009	$8.32	$7.89	$8.02	$8.83	$4.87			419,000	0.00%	$0.00		
stocknod	pgi	+2.743%	8.240 usd	8.080	+0.2200	134,009	8.320	7.890	8.020	8.560	4.870	52,244,232						
stockpickr	pgi	2.74%	$8.24 0.22 | 2.74%	8.06	0.22	134.01k	8.32	7.89	8.02	8.83	4.87							
stocksmart	pgi	.0 %	$8.19	6.81	0	18,426	8.38	8.185										
stocktwits	pgi	2.74%	8.24		+0.22													
streetinsider-com	pgi	2.74%	8.24	$8.08	+0.22	134,009	$8.32	$7.89	$8.02	$8.83	$4.87		117.71				$0.07	
thecramerreport	pgi		8.24	8.08	+0.22	134009	8.32	7.89										
thestree	pgi	2.74%	$8.24	8.06	0.22	134009	8.32	7.89	8.02	-8.83	4.87	5.2244232e7		4.15864087e8				
tickerspy	pgi	2.74%	$8.24	8.08	+0.22	134,009	8.32	7.89	8.02	8.83	4.87		61.7	418.8m	0.00%	$0.00		
tmx-quotemedia	pgi	2.74%	8.240	8.080	0.220	136,424	8.320	7.890	8.020	8.830	4.870	52,244,232		430,492,472				
updown	pgi	2.74%	$8.24	$8.08	$0.22	129,509	$8.32	$7.89	$8.02	$8.83	$4.87	52.24b	2,814.04	$419m				
wallstreetsurvivor	pgi	2.74%	8.24	8.08	0.22	129,509	8.32	7.89		8.83	4.87			$419m			0.08	
yahoo-finance	pgi	2.74%	8.24	8.08	0.22	134,009	8.32	7.89	8.02	8.83	4.87		1,648.00	430.49m			0.01	
ycharts-com	pgi	+2.74%	8.24		+0.22					8.83	4.87		824.00	430.79m	0.00%		0.01	
zacks	pgi	(2.74%)	8.24		0.22	vol.  134,009	8.32	7.89		8.83	4.87		17.06	419.00 m	0.00	0.00	.47	
advfn	ipxl	-0.33	21.43	21.56	-0.07	397987	21.61	21.0425										
barchart	ipxl	-0.33%	21.43	21.56	-0.07	397,887	21.61	21.04	21.50	28.75	14.70		19.62	$1.39 b			+2.03	
barrons	ipxl	0.33%	21.43	21.56	-0.07	394,869	21.61	21.042				65.57 million		$1.40 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-0.326%	21.430	21.560	-0.070	397,887	21.610	21.042		28.75	14.70	65.282mil	18.635	1,398.985mil			1.150	
boston-com	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
business-insider	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
chron	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
cio-com	ipxl	-0.33%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606	10.66	1b				
cnn-money	ipxl	-0.33%	21.43	21.56	-0.07	394,869	21.61	21.04	21.50				10.7	$1.4b				
easystockalterts	ipxl	-0.32%	21.43	21.56	-0.07	397887	21.61	21.04	21.50	28.75	14.70		10.66				2.01	
eresearch-fidelity-com	ipxl	-0.33%	21.4300	21.5600	-0.0700	397,887	21.6100	21.0425	21.5000	28.7500	14.7000	65,282,000	10.59	$1.40b				
finance-abc7-com	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
financial-content	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-0.3%	$21.43	21.56	-0.07	394,869	21.61	21.04	21.50	28.75	14.70	65 mil	10.6	1 bil	0.0	0.00	2.03	
finviz	ipxl	-0.33%	21.43			394,869			21.50	28.75	14.70	65.28m	10.61	1.40b			2.02	
fool	ipxl	-0.33%	$21.43	$21.56	-0.07	394,869	$21.61	$21.04	$21.50	$28.75	$14.70		10.60	$1.40b				
foxbusiness	ipxl		$21.43		-0.07	397,887			$21.50									
google-finance	ipxl	(-0.33%)	21.43	21.56	-0.07	394,869.00	21.61	21.04		28.75	14.70	65.28m	10.62	1.40b			2.02	
howthemarketworks	ipxl	-0.326%	21.43	21.56	-0.07	389,134	21.61	21.0425	21.5									
hpcwire	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
insidestocks	ipxl	-0.33%	21.43	21.56	-0.07	394869	21.61	21.04					price earnings ratio: 18.47					
investopedia	ipxl	-0.33 %	$21.43	21.56	-0.07				21.50									
investorguide	ipxl	-0.33%	21.43	21.49	-0.07		21.61	21.0425		28.75	14.70		10.73	1.366b			2.004	
marketintellisearch	ipxl	-0.33 %	$21.43	$21.49	-0.07	379.40k	$21.61	$21.04	$21.50			65.28m	10.64	1.40b	0.0 %		2.02	
marketwatch	ipxl	-0.33%	$21.43	open: 21.56	-0.07	14,553	$21.61	$21.04	$21.50	$28.75	$14.70		10.82	$1.40b			1.98	
minyanville	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
msn-money	ipxl	-0.33%	21.43	21.56	-0.07	394,869	21.61	21.04	21.50	28.75	14.70	65.28 mil	10.88	1.4 bil			2.02	
nasdaq-com	ipxl	0.33%	$ 21.43	$ 21.56	0.07	394,769	$ 21.61	$ 21.0425	$ 21.50	$ 28.75	$ 14.70	65,282,000	10.56	$ 1,398,993,260			$ 2.03	
optimum	ipxl	-0.33%	21.43 ( 4:30 pm edt)	21.56	-0.07	394,869	21.61	21.04	21.50	28.75	14.70	65.28m	10.7	1.4b			2.01	
paidcontent	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
pc-quote	ipxl	-0.42%	21.41	21.56	-0.09	394,869	21.61	21.0425	21.5	28.75	14.70	65,556,422	10.91371	1,403,563,000				
personal-wealth-biz	ipxl	-0.33%	21.43	21.49	-0.07	397,887	21.61	21.0425	21.50	28.75	14.70		10.73			0.00	2.004	
predictwallstreet	ipxl	-0.42%	21.41		-0.09	394,869												
raymond-james	ipxl	-0.33	21.43	21.56	-0.07	394,869	21.61	21.04	21.50	28.75	14.70		10.06				2.13	
renewable-energy-world	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	394,869	21.61	21.04	21.50	28.75	14.70	65,281,606						
screamingmedia	ipxl	-0.33%	$	open: 21.56	-0.07	11,535	$21.61	$21.04	$21.50	$28.75	$14.70		10.82	$1.40b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-0.33%	last trade: 21.43		change: -0.070								p/e ratio: 10.73					
smartmoney	ipxl	(-0.33%)	21.43	$21.56	-0.07	397,887	$21.61	$21.04	$21.50	$28.75	$14.70			1,403,600	0.00%	$0.00		
stocknod	ipxl	-0.3256%	21.43 usd	21.56	-0.0700	397,887	21.61	21.04	21.50	28.75	14.70	65,281,606						
stockpickr	ipxl	-0.33%	$21.43 -0.07 | -0.33%	21.56	-0.07	394.87k	21.61	21.04	21.50	28.75	14.70							
stocksmart	ipxl	.0 %	$26.59	20.5	0	24,487	26.96	26.58										
stocktwits	ipxl	-0.37%	21.42		-0.08													
streetinsider-com	ipxl	0.33%	21.43	$21.56	-0.07	394,869	$21.61	$21.04	$21.50	$28.75	$14.70		10.66				$2.01	
thecramerreport	ipxl		21.43	21.49	-0.07	394869	21.61	21.0425										
thestree	ipxl	-0.33%	$21.43	21.56	-0.07	394869	21.61	21.04	21.5	-28.75	14.7	6.5281606e7		1.396373552e9				
tickerspy	ipxl	-0.33%	$21.43	21.56	-0.07	394,869	21.61	21.04	21.50	28.75	14.70		10.9	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	-0.33%	21.430	21.560	-0.070	397,887	21.610	21.043	21.500	28.750	14.700	65,281,606	10.70	1,398,984,817			2.01	
updown	ipxl	-0.33%	$21.43	$21.56	-$0.07	383,334	$21.61	$21.04	$21.50	$28.75	$14.70	65.28b	10.14	$1.40b				
wallstreetsurvivor	ipxl	-0.33%	21.43	21.56	-0.07	389,134	21.61	21.04		28.75	14.70		10.70	$1b			3.82	
yahoo-finance	ipxl	0.33%	21.43	21.49	0.07	394,869	21.61	21.04	21.50	28.75	14.70		10.69	1.37b			2.00	
ycharts-com	ipxl	-0.37%	21.42		-0.08					28.75	14.70		10.55	1.39b	0.00%		2.03	
zacks	ipxl	(-0.33%)	21.43		-0.07	vol.  394,869	21.61	21.04		28.75	14.70		19.73	1.40 b	0.00	0.00	1.09	
advfn	tisi	2.71	25.41	24.96	0.67	32513	25.64	24.66										
barchart	tisi	+2.71%	25.41	24.70	+0.67	32,513	25.64	24.66	24.74	28.71	13.00		23.89	$497.02 m			+0.80	
barrons	tisi	2.71%	25.41	24.96	+0.67	31,613	25.64	24.66				19.51 million		$476.60 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	2.708%	25.410	24.960	0.670	32,513	25.640	24.660		28.71	12.92	19.557mil	24.912	496.949mil		0.005 rights redemption	1.020	
boston-com	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
bostonmerchant	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
business-insider	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
chron	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
cio-com	tisi	+2.71%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669	23.31	495m				
cnn-money	tisi	+2.71%	25.41	24.96	+0.67	32,513	25.64	24.66	24.74				23.3	$494.7m				
easystockalterts	tisi	2.68%	25.41	24.96	+0.67	32513	25.64	24.66	24.74	28.71	12.75		23.31				1.09	
eresearch-fidelity-com	tisi	2.71%	25.4100	24.9600	0.6700	32,513	25.6400	24.6600	24.7400	28.7100	12.9200	19,557,000	22.70	$483.84m				
finance-abc7-com	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
finance-abc7chicago-com	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
financial-content	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
finapps-forbes-com	tisi	2.7%	$25.41	24.96	0.67	31,613	25.64	24.66	24.74	28.71	12.92	20 mil	23.3	497 mil	0.0	0.00	1.09	
finviz	tisi	2.71%	25.41			31,613			24.74	28.71	12.92	19.56m	23.53	497.02m			1.08	
fool	tisi	+2.71%	$25.41	$24.96	0.67	31,613	$25.64	$24.66	$24.74	$28.71	$12.92		22.40	$494.67m				
foxbusiness	tisi		$25.41		+0.67	32,513			$24.74									
google-finance	tisi	(2.71%)	25.41	24.96	+0.67	31,613.00	25.64	24.66		28.71	12.92	19.56m	23.60	496.95m			1.08	
howthemarketworks	tisi	2.708%	25.41	24.96	0.67	29,900	25.64	24.66	24.74									
hpcwire	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
insidestocks	tisi	+2.71%	25.41	24.70	+0.67	31600	25.64	24.66					price earnings ratio: 24.91					
investopedia	tisi	+2.71 %	$25.41	24.96	+0.67				24.74									
investorguide	tisi	+2.71%	25.41	24.70	+0.67		25.64	24.66		28.71	12.92		22.93	494.7m			1.079	
marketintellisearch	tisi	2.71 %	$25.41	$24.70	0.67	30.70k	$25.50	$24.66	$24.74			19.56m	22.91	0.48b	0.0 %		1.08	
marketwatch	tisi	+2.71%	$25.41	open: 24.96	+0.67	3,447	$25.64	$24.66	$24.74	$28.71	$13.00		24.14	$476.60m			1.05	
minyanville	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
msn-money	tisi	+2.71%	25.41	24.96	+0.67	31,613	25.64	24.66	24.74	28.71	12.92	19.56 mil	23.53	483.85 mil			1.08	
nasdaq-com	tisi	2.71%	$ 25.41	$ 24.96	0.67	32,513	$ 25.64	$ 24.66	$ 24.74	$ 28.71	$ 12.92	19,468,000	23.31	$ 494,681,880			$ 1.09	
optimum	tisi	+2.71%	25.41 ( 4:30 pm edt)	24.96	+0.67	31,613	25.64	24.66	24.74	28.71	12.75	19.47m	23.3	494.7m			1.09	
paidcontent	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
pc-quote	tisi	2.71%	25.41	24.96	0.67	32,513	25.64	24.66	24.74	28.71	12.92	19,041,330	22.90741	483,840,000				
personal-wealth-biz	tisi	+2.71%	25.41	24.70		32,513	25.64	24.66	24.74	28.71	13.00		22.93			0.00	1.079	
predictwallstreet	tisi	+2.71%	25.41		+0.67	31,613												
raymond-james	tisi	2.71	25.41	24.96	0.67	31,613	25.64	24.66	24.74	28.71	12.92		22.69				1.12	
renewable-energy-world	tisi	+2.708%	25.41 usd	24.96	+0.6700	31,613	25.64	24.66	24.74	28.71	12.75	19,467,669						
screamingmedia	tisi	+2.71%	$	open: 24.96	+0.67	3,447	$25.64	$24.66	$24.74	$28.71	$13.00		24.14	$476.60m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+2.71%	last trade: 25.41		change: 0.670								p/e ratio: 22.93					
smartmoney	tisi	(2.71%)	25.41	$24.96	0.67	32,513	$25.64	$24.66	$24.74	$28.71	$12.92			481,600	0.00%	$0.00		
stocknod	tisi	+2.708%	25.41 usd	24.96	+0.6700	32,513	25.64	24.66	24.74	28.71	12.75	19,467,669						
stockpickr	tisi	2.71%	$25.41 0.67 | 2.71%	24.96	0.67	31.61k	25.64	24.66	24.74	28.71	12.92							
stocksmart	tisi	.0 %	$21.87	24.53	0	9,854	22.6	21.87										
stocktwits	tisi	2.51%	25.36		+0.62													
streetinsider-com	tisi	2.71%	25.41	$24.96	+0.67	32,513	$25.64	$24.66	$24.74	$28.71	$12.75		23.31				$1.09	
thecramerreport	tisi		25.41	24.70	+0.67	32513	25.64	24.66										
thestree	tisi	2.71%	$25.41	24.96	0.67	31613	25.64	24.66	24.74	-28.71	12.92	1.9467669e7		4.74427094e8				
tickerspy	tisi	2.71%	$25.41	24.96	+0.67	31,613	25.64	24.66	24.74	28.71	12.92		22.9	481.6m	0.00%	$0.00		
tmx-quotemedia	tisi	2.71%	25.410	24.960	0.670	32,513	25.640	24.660	24.740	28.710	13.000	19,467,669	22.70	494,673,469			1.09	
updown	tisi	2.71%	$25.41	$24.96	$0.67	29,066	$25.64	$24.66	$24.74	$28.71	$12.92	19.46b	21.95	$482m				
wallstreetsurvivor	tisi	2.71%	25.41	24.96	0.67	29,900	25.64	24.66		28.71	13.88		22.70	$482m			0.63	
yahoo-finance	tisi	2.71%	25.41	24.70	0.67	32,513	25.64	24.66	24.74	28.71	12.92		23.55	494.66m			1.08	
ycharts-com	tisi	+2.51%	25.36		+0.62					28.71	12.75		23.27	490.21m	0.00%		1.09	
zacks	tisi	(2.71%)	25.41		0.67	vol.  31,613	25.64	24.66		28.71	12.75		24.25	483.84 m	0.00	0.00	1.02	
advfn	rnr	1.43	70.46	69.89	0.99	633989	70.82	69.76										
barchart	rnr	+1.43%	70.46	69.89	+0.99	633,989	70.82	69.76	69.47	73.66	54.41		24.18	$3.72 b	1.5%	$1.04	+4.90	
barrons	rnr	1.43%	70.46	69.89	+0.99	628,645	70.82	69.76				55.64 million		$3.59 billion	1.48%	$0.26		
bloomberg	rnr	1.425%	70.460	69.890	0.990	633,989	70.820	69.760		73.93	54.75	51.744mil	23.804	3,645.901mil	1.449	0.260 regular cash	2.960	
boston-com	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
bostonmerchant	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
business-insider	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
chron	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
cio-com	rnr	+1.43%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+1.43%	70.46	69.89	+0.99	633,989	70.82	69.76	69.47					$3.9b	1.48%			
easystockalterts	rnr	1.42%	70.46	69.89	+0.99	633989	70.82	69.76	69.47	73.93	54.75						0.00	
eresearch-fidelity-com	rnr	1.43%	70.4600	69.8900	0.9900	633,989	70.8200	69.7600	69.4700	73.9300	54.7500	51,744,000	17.50	$3.59b	1.50%	$0.260000		
finance-abc7-com	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
finance-abc7chicago-com	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
financial-content	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
finapps-forbes-com	rnr	1.4%	$70.46	69.89	0.99	633,989	70.82	69.76	69.47	73.93	54.75	52 mil	14.4	4 bil	1.5	1.04	4.90	
finviz	rnr	1.43%	70.46			633,989			69.47	73.66	53.88	54.88m	17.70	3.87b		1.04	3.98	
fool	rnr	+1.43%	$70.46	$69.89	0.99	633,989	$70.82	$69.76	$69.47	$73.93	$54.75		14.00	$3.65b	1.80%	1.04		
foxbusiness	rnr		$70.46		+0.99	633,989			$69.47									
google-finance	rnr	(1.43%)	70.46	69.89	+0.99	633,989.00	70.82	69.76		73.93	54.75	51.74m	17.70	3.65b	1.48	0.26	3.98	
howthemarketworks	rnr	1.425%	70.46	69.89	0.99	628,645	70.82	69.76	69.47									
hpcwire	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
insidestocks	rnr	+1.43%	70.46	69.89	+0.99	628645	70.82	69.76					price earnings ratio: 24.55					
investopedia	rnr	+1.43 %	$70.46	69.89	+0.99				69.47									
investorguide	rnr	+1.43%	70.46	69.89	+0.99		70.82	69.76		73.93	54.75		13.24	3.646b			5.245	
marketintellisearch	rnr	1.43 %	$70.46	$69.89	0.99	622.00k	$70.82	$69.76	$69.47			54.88m	17.45	3.81b	1.5 %		3.98	
marketwatch	rnr	+1.43%	$70.35	open: 69.89	+0.99	11,759	$70.82	$69.76	$69.47	$73.93	$55.06		4.76	$3.59b	1.48%	0.26	14.81	
minyanville	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
msn-money	rnr	+1.43%	70.46	69.89	+0.99	633,989	70.82	69.76	69.47	73.93	54.75	61.74 mil	17.70	3.83 bil	1.50%	1.04	4.89	
nasdaq-com	rnr	1.43%	$ 70.46		0.99	633,989	$ 70.82	$ 69.76	$ 69.47	$ 73.93	$ 54.75	51,744,000	14.38	$ 3,645,882,240	1.5 %	$1.040000	$ 4.90	
optimum	rnr	+1.43%	70.46 ( 4:15 pm edt)	69.89	+0.99	633,989	70.82	69.76	69.47	73.93	54.75	54.88m		3.9b	1.48	1.04		
paidcontent	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
pc-quote	rnr	1.43%	70.46	69.89	0.99	633,989	70.82	69.76	69.47	73.93	54.75	51,011,056	17.45477	3,594,239,000		0.26		
personal-wealth-biz	rnr	+1.43%	70.46	69.89		633,989	70.82	69.76	69.47	73.93	54.75		13.24		1.47	1.02	5.245	
predictwallstreet	rnr	+1.43%	70.46		+0.99	633,989												
raymond-james	rnr	1.43	70.46	69.89	0.99	633,989	70.82	69.76	69.47	73.93	54.75		17.44				4.04	
renewable-energy-world	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
screamingmedia	rnr	+1.43%	$	open: 69.89	+0.99	11,759	$70.82	$69.76	$69.47	$73.93	$55.06		4.76	$3.59b	1.48%	0.26	14.81	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+1.43%	last trade: 70.46		change: 0.990								p/e ratio: 13.24					
smartmoney	rnr	(1.43%)	70.46	$69.89	0.99	633,989	$70.82	$69.76	$69.47	$73.93	$54.75			3,594,700	1.50%	$0.26		
stocknod	rnr	+1.425%	70.46 usd	69.89	+0.9900	633,989	70.82	69.76	69.47	73.93	54.75	54,877,500						
stockpickr	rnr	1.43%	$70.46 0.99 | 1.43%	69.89	0.99	633.99k	70.82	69.76	69.47	73.93	54.75							
stocksmart	rnr	.0 %	$71.04	64.26	0	57,452	72.37	70.92										
stocktwits	rnr	1.37%	70.42		+0.95													
streetinsider-com	rnr	1.43%	70.46	$69.89	+0.99	633,989	$70.82	$69.76	$69.47	$73.93	$54.75						$0.00	
thecramerreport	rnr		70.46	69.89	+0.99	633989	70.82	69.76										
thestree	rnr	1.43%	$70.46	69.89	0.99	633989	70.82	69.76	69.47	-73.93	54.75	5.1744269e7		3.591052269e9				
tickerspy	rnr	1.43%	$70.46	69.89	+0.99	633,989	70.82	69.76	69.47	73.93	54.75		17.5	3.5b	1.50%	$0.26		
tmx-quotemedia	rnr	1.43%	70.460	69.890	0.990	633,989	70.820	69.760	69.470	73.930	55.055	51,744,269	14.10	3,645,901,194	1.476	0.260 usd	4.94	
updown	rnr	1.43%	$70.46	$69.89	$0.99	622,230	$70.82	$69.76	$69.47	$73.93	$54.75	51.74b	12.82	$3.59b				
wallstreetsurvivor	rnr	1.43%	70.46	69.89	0.99	628,645	70.82	69.76		73.93	55.18		14.10	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	1.43%	70.46	69.89	0.99	633,989	70.82	69.76	69.47	73.93	54.75		13.43	3.65b	1.50%	1.04	5.25	
ycharts-com	rnr	+1.37%	70.42		+0.95					73.93	54.75		14.40	3.72b	1.48%		4.89	
zacks	rnr	(1.43%)	70.46		0.99	vol.  633,989	70.82	69.76		73.93	54.75		24.21	3.59 b	1.50	1.04	2.87	
advfn	pfe	-2.65	20.23	20.64	-0.55	91777098	20.74	20.17										
barchart	pfe	-2.65%	20.23	20.64	-0.55	91,532,107	20.74	20.17	20.78	21.45	13.81		9.32	$161.66 b	3.85%	$0.80	+1.06	
barrons	pfe	2.65%	20.23	20.64	-0.55	91.648m	20.73	20.17				8.07 billion		$163.95 billion	3.95%	$0.2		
bloomberg	pfe	-2.647%	20.230	20.640	-0.550	91,778,098	20.740	20.170		21.45	14.20	7,901.130mil	9.047	159,405.300mil	3.725	0.200 regular cash	2.230	
boston-com	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,777,098	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
bostonmerchant	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,777,098	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
business-insider	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,777,098	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
chron	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
cio-com	pfe	-2.65%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426	19.08	160b	3.9	0.8		
cnn-money	pfe	-2.65%	20.23	20.64	-0.55	91,776,698	20.74	20.17	20.78				19.1	$159.8b	3.95%			
easystockalterts	pfe	-2.66%	20.23	20.64	-0.55	88955459	20.74	20.17	20.78	21.45	14.14		19.08				1.06	
eresearch-fidelity-com	pfe	-2.65%	20.2300	20.6400	-0.5500	91,776,698	20.7400	20.1700	20.7800	21.4500	14.2000	7,901,130,000	19.60	$164.19b	3.85%	$0.200000		
finance-abc7-com	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
finance-abc7chicago-com	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
financial-content	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
finapps-forbes-com	pfe	-2.7%	$20.23	20.64	-0.55	91,778,998	20.74	20.17	20.78	21.45	14.20	7.9 bil	19.1	160 bil	4.0	0.80	1.06	
finviz	pfe	-2.65%	20.23			91,769,712			20.78	21.45	13.63	7.90b	19.79	164.19b		0.80	1.05	
fool	pfe	-2.89%	$20.18	$20.64	-0.60	81,999,632	$20.74	$20.17	$20.78	$21.45	$14.20		19.60	$159.44b	3.90%	0.80		
foxbusiness	pfe		$20.23		-0.55	92,195,343			$20.78									
google-finance	pfe	(-2.65%)	20.23	20.64	-0.55	91.78m	20.74	20.17		21.45	14.20	7.90b	19.27	159.84b	3.95	0.20	1.05	
howthemarketworks	pfe	-2.647%	20.23	20.64	-0.55	91,776,698	20.74	20.17	20.78									
hpcwire	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,777,098	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
insidestocks	pfe	-2.94%	20.17	20.64	-0.61	83896273	20.74	20.17					price earnings ratio: 9.04					
investopedia	pfe	-2.65 %	$20.23	20.64	-0.55				20.78									
investorguide	pfe	-2.65%	20.23	20.64	-0.55		20.74	20.17		21.28	14.20		19.72	159.8b			1.054	
marketintellisearch	pfe	-2.65 %	$20.23	$20.64	-0.55	91786.30k	$20.74	$20.17	$20.78			7901.13m	19.79	164.19b	3.85 %		1.05	
marketwatch	pfe	-2.65%	$20.23	open: 20.64	-0.55	557,876	$20.73	$20.17	$20.78	$21.45	$14.39		19.23	$164.19b	3.95%	0.20	1.05	
minyanville	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
msn-money	pfe	-2.65%	20.23	20.64	-0.55	91.78 mil	20.74	20.17	20.78	21.45	14.20	7.90 bil	19.08	164.19 bil	3.85%	0.80	1.05	
nasdaq-com	pfe	2.82%	$ 20.195		0.585	86,783,116	$ 20.74	$ 20.17	$ 20.78	$ 21.45	$ 14.20	7,901,130,000	19.05	$ 159,563,320,350	3.85 %	$0.800000	$ 1.06	
optimum	pfe	-2.89%	20.18 ( 3:55 pm edt)	20.64	-0.60	84,164,727	20.74	20.17	20.78	21.45	14.14	7.90b	19.0	159.4b	3.96	0.80	1.06	
paidcontent	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
pc-quote	pfe	-2.65%	20.23	20.64	-0.55	92,310,460	20.74	20.17	20.78	21.45	14.20	8,115,940,682	19.60377	164,185,480,000		0.2		
personal-wealth-biz	pfe	-2.65%	20.23	20.64	-0.55	92,193,944	20.74	20.17	20.78	21.28	14.20		19.72		3.66	0.76	1.054	
predictwallstreet	pfe	0.00%	20.78		0.00	28,101,522												
raymond-james	pfe	-2.65	20.23	20.64	-0.55	91,777,098	20.74	20.17	20.78	21.45	14.20		19.09				1.06	
renewable-energy-world	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,777,098	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
screamingmedia	pfe	-2.65%	$	open: 20.64	-0.55	557,876	$20.73	$20.17	$20.78	$21.45	$14.39		19.23	$163.95b	3.95%	0.20	1.05	
scroli	pfe	-2.84%	pfe 20.19	20.33	-0.59	80,454,519	20.34	20.19	20.78	21.45	14.20		19.24				1.05	
simple-stock-quotes	pfe	-2.65%	last trade: 20.23		change: -0.550								p/e ratio: 19.72					
smartmoney	pfe	(-2.65%)	20.23	$20.64	-0.55	91,776,698	$20.74	$20.17	$20.78	$21.45	$14.20			164,185,500	3.85%	$0.20		
stocknod	pfe	-2.647%	20.23 usd	20.64	-0.5500	91,776,698	20.74	20.17	20.78	21.28	14.14	7,901,130,426						
stockpickr	pfe	-2.82%	$20.20 -0.58 | -2.82%	20.66	-0.58	86.22m	20.74	20.17	20.78	21.45	14.20							
stocksmart	pfe	.0 %	$21.05	17.45	0	2,940,440	21.435	20.98										
stocktwits	pfe	-2.65%	20.23		-0.55													
streetinsider-com	pfe	2.65%	20.23	$20.64	-0.55	88,955,459	$20.74	$20.17	$20.78	$21.45	$14.14		19.08				$1.06	
thecramerreport	pfe		20.23	20.64	-0.55	91775696	20.74	20.17										
thestree	pfe	-2.65%	$20.23	20.66	-0.55	91777098	20.74	20.17	20.78	-21.45	14.2	7.901130426e9		1.64185490252e11				
tickerspy	pfe	-2.77%	$20.20	20.64	-0.57	87,575,231	20.74	20.17	20.77	21.45	14.20		19.6	164.1b	3.85%	$0.20		
tmx-quotemedia	pfe	-2.65%	20.230	20.640	-0.550	92,195,343	20.740	20.170	20.780	21.450	14.200	7,901,130,426	19.60	159,839,868,518	3.850	0.200 usd	1.06	
updown	pfe	-2.65%	$20.23	$20.64	-$0.55	91,647,809	$20.74	$20.17	$20.78	$21.45	$14.20	7901.13b	19.71	$164.18b				
wallstreetsurvivor	pfe	-2.65%	20.23	20.64	-0.55	91,771,112	20.74	20.17		21.45	15.10		19.60	$164b	3.80%	0.72 -	1.02	
yahoo-finance	pfe	2.65%	20.23	20.64	0.55	91,792,998	20.74	20.17	20.78	21.45	14.20		19.19	159.84b	3.80%	0.80	1.05	
ycharts-com	pfe	-2.60%	20.24		-0.54					21.45	14.14		19.28	161.74b	4.00%		1.05	
zacks	pfe	(-2.65%)	20.23		-0.55	vol.  91,776,698	20.74	20.17		21.45	14.14		9.32	164.19 b	3.85	0.80	2.23	
advfn	qgen	-0.62	19.24	19.26	-0.12	1857960	19.3	19.02										
barchart	qgen	-0.62%	19.24	19.26	-0.12	1,803,808	19.30	19.02	19.36	22.20	16.86		21.01	$4.49 b			+0.58	
barrons	qgen	0.62%	19.24	19.26	-0.12	1.857m	19.30	19.02				233.89 million		$4.50 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-0.620%	19.240	19.260	-0.120	1,857,960	19.300	19.020		22.20	16.86	233.916mil	28.294	4,500.536mil			0.680	
boston-com	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,857,560	19.30	19.02	19.36	22.20	16.86	233,893,722						
bostonmerchant	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,857,560	19.30	19.02	19.36	22.20	16.86	233,893,722						
business-insider	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,857,560	19.30	19.02	19.36	22.20	16.86	233,893,722						
chron	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,857,560	19.30	19.02	19.36	22.20	16.86	233,893,722						
cio-com	qgen	-0.62%	19.24 usd	19.26	-0.1200	1,857,560	19.30	19.02	19.36	22.20	16.86	233,893,722		5b				
cnn-money	qgen	-0.62%today&rsquo;s change	19.24data as of 4:00pm et	19.26	-0.12	1,856,760	19.30	19.02	19.36				44.7	$4.5b				
easystockalterts	qgen	-0.62%	19.24	19.26	-0.12	1856360	19.30	19.02	19.36	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-0.62%	19.2400	19.2600	-0.1200	1,857,960	19.3000	19.0200	19.3600	22.2000	16.8600	232,832,000	33.38	$4.51b				
finance-abc7-com	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
financial-content	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-0.6%	$19.24	19.26	-0.12	1,856,760	19.30	19.02	19.36	22.20	16.86	234 mil	33.2	4 bil	0.0	0.00	0.58	
finviz	qgen	-0.62%	19.24			1,856,760			19.36	22.20	16.86	232.83m	33.38	4.51b			0.58	
fool	qgen	-0.57%	$19.25	$19.26	-0.11	1,748,036	$19.30	$19.02	$19.36	$22.20	$16.86		33.30	$4.50b				
foxbusiness	qgen		$19.24		-0.12	1,858,252			$19.36									
google-finance	qgen	(-0.62%)	19.24	19.26	-0.12	1.86m	19.30	19.02		22.20	16.86	232.83m	33.17	4.48b			0.58	
howthemarketworks	qgen	-0.62%	19.24	19.26	-0.12	1,856,360	19.3	19.02	19.36									
hpcwire	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
insidestocks	qgen	-0.62%	19.24	19.26	-0.12	1782273	19.30	19.02					price earnings ratio: 21.86					
investopedia	qgen	-0.62 %	$19.24	19.26	-0.12				19.36									
investorguide	qgen	-0.62%	19.24	19.24	-0.12		19.30	19.02		22.20	16.86		33.38	4.496b			0.58	
marketintellisearch	qgen	-0.57 %	$19.25	$19.26	-0.11	1838.30k	$19.30	$19.02	$19.36			232.83m	33.38	4.51b	0.0 %		0.58	
marketwatch	qgen	-0.62%	$19.24	open: 19.26	-0.12	1,724	$19.30	$19.02	$19.36	$22.20	$16.86		20.75	$4.50b			0.93	
minyanville	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
msn-money	qgen	-0.62%	19.24	19.26	-0.12	1.86 mil	19.30	19.02	19.36	22.20	16.86	232.83 mil	31.54	4.51 bil			0.58	
nasdaq-com	qgen	0.62%	$ 19.24	$ 19.26	0.12	1,857,960	$ 19.30	$ 19.02	$ 19.36	$ 22.20	$ 16.86	233,163,000	33.17	$ 4,486,056,120			$ 0.58	
optimum	qgen	-0.67%	19.23 ( 4:00 pm edt)	19.26	-0.13	1,836,901	19.30	19.02	19.36	22.20	16.86	233.89m		4.5b				
paidcontent	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
pc-quote	qgen	-0.62%	19.24	19.26	-0.12	1,858,252	19.3	19.02	19.36	22.20	16.86	235,140,489	31.7377	4,524,103,000				
personal-wealth-biz	qgen	-0.62%	19.24	19.24	-0.12	1,858,252	19.30	19.02	19.36	22.20	16.86		33.38			0.00	0.58	
predictwallstreet	qgen	-0.62%	19.24		-0.12	1,856,760												
raymond-james	qgen	-0.62	19.24	19.26	-0.12	1,856,760	19.30	19.02	19.36	22.20	16.86		31.54				0.61	
renewable-energy-world	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
screamingmedia	qgen	-0.62%	$	open: 19.26	-0.12	1,724	$19.30	$19.02	$19.36	$22.20	$16.86		20.75	$4.50b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-0.62%	last trade: 19.24		change: -0.120								p/e ratio: 33.38					
smartmoney	qgen	(-0.62%)	19.24	$19.26	-0.12	1,856,760	$19.30	$19.02	$19.36	$22.20	$16.86			4,524,100	0.00%	$0.00		
stocknod	qgen	-0.6198%	19.24 usd	19.26	-0.1200	1,856,360	19.30	19.02	19.36	22.20	16.86	233,893,722						
stockpickr	qgen	-0.62%	$19.24 -0.12 | -0.62%	19.26	-0.12	1.86m	19.30	19.02	19.36	22.20	16.86							
stocksmart	qgen	.0 %	$19.44	19.47	0	292,256	19.74	19.375										
stocktwits	qgen	-0.67%	19.23		-0.13													
streetinsider-com	qgen	0.62%	19.24	$19.26	-0.12	1,856,360	$19.30	$19.02	$19.36	$22.20	$16.86						$0.00	
thecramerreport	qgen		19.24	19.24	-0.12	1857960	19.30	19.02										
thestree	qgen	-0.62%	$19.24	19.26	-0.12	1856760	19.3	19.02	19.36	-22.2	16.86	2.33683e8		4.51709239e9				
tickerspy	qgen	-0.62%	$19.24	19.26	-0.12	1,856,760	19.30	19.02	19.36	22.20	16.86		31.7	4.5b	0.00%	$0.00		
tmx-quotemedia	qgen	-0.62%	19.240	19.260	-0.120	1,858,252	19.300	19.020	19.360	22.200	16.860	233,683,000	33.40	4,496,060,920			0.58	
updown	qgen	-0.62%	$19.24	$19.26	-$0.12	1,856,528	$19.30	$19.02	$19.36	$22.20	$16.86	233.68b	32.38	$4.52b				
wallstreetsurvivor	qgen	-0.62%	19.24	19.26	-0.12	1,856,360	19.30	19.02		22.20	16.86		33.40	$5b			0.60	
yahoo-finance	qgen	0.62%	19.24	19.24	0.12	1,857,960	19.30	19.02	19.36	22.20	16.86		33.17	4.50b			0.58	
ycharts-com	qgen	-0.67%	19.23		-0.13					22.20	16.86		33.16	4.48b	0.00%		0.58	
zacks	qgen	(-0.62%)	19.24		-0.12	vol.  1,856,760	19.30	19.02		22.20	16.86		21.04	4.52 b	0.00	0.00	.92	
advfn	kss	7.08	55.78	54.6	3.69	9128600	56.14	54.33										
barchart	kss	+7.08%	55.78	54.60	+3.69	9,128,700	56.14	54.33	52.09	57.45	43.65		13.35	$16.20 b	1.94%	$1.00	+3.86	
barrons	kss	7.08%	55.78	54.60	+3.69	9.119m	56.14	54.33				306.00 million		$14.48 billion	1.79%	$0.25		
bloomberg	kss	7.084%	55.780	54.600	3.690	9,128,600	56.140	54.330		58.00	44.07	281.089mil	14.835	15,679.160mil	0.897	0.250 regular cash	3.760	
boston-com	kss	+7.084%	55.78 usd	54.60	+3.690	9,128,600	56.14	54.33	52.09	58.00	44.07	281,089,311						
bostonmerchant	kss	+7.084%	55.78 usd	54.60	+3.690	9,128,600	56.14	54.33	52.09	58.00	44.07	281,089,311						
business-insider	kss	+7.084%	55.78 usd	54.60	+3.690	9,128,600	56.14	54.33	52.09	58.00	44.07	281,089,311						
chron	kss	+7.084%	55.78 usd	54.60	+3.690	9,128,500	56.14	54.33	52.09	58.00	44.07	281,089,311						
cio-com	kss	+7.08%	55.78 usd	54.60	+3.690	9,128,500	56.14	54.33	52.09	58.00	44.07	281,089,311	14.95	16b	1.9	1		
cnn-money	kss	+7.08%	55.78	54.60	+3.69	9,128,500	56.14	54.33	52.09				15.0	$15.7b	1.79%			
easystockalterts	kss	6.76%	55.78	54.60	+3.69	9125386	56.14	54.33	52.09	58.00	44.07		14.95				3.73	
eresearch-fidelity-com	kss	7.08%	55.7800	54.6000	3.6900	9,128,500	56.1400	54.3300	52.0900	58.0000	44.0700	281,089,000	13.85	$14.64b	1.92%	$0.250000		
finance-abc7-com	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
financial-content	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
finapps-forbes-com	kss	7.1%	$55.78	54.60	3.69	9,123,770	56.14	54.33	52.09	58.00	44.07	281 mil	14.4	16 bil	1.8	1.00	3.86	
finviz	kss	7.08%	55.78			9,123,770			52.09	57.44	43.65	281.09m	14.84	15.68b		1.00	3.76	
fool	kss	+7.08%	$55.78	$54.60	3.69	9,123,570	$56.14	$54.33	$52.09	$58.00	$44.07		13.80	$15.68b		1.00		
foxbusiness	kss		$55.78		+3.69	9,132,699			$52.09									
google-finance	kss	(7.08%)	55.78	54.60	+3.69	9.12m	56.14	54.33		58.00	44.07	281.09m	14.84	15.68b	1.79	0.25	3.76	
howthemarketworks	kss	7.084%	55.78	54.6	3.69	9,118,786	56.14	54.33	52.09									
hpcwire	kss	+7.084%	55.78 usd	54.60	+3.690	9,128,600	56.14	54.33	52.09	58.00	44.07	281,089,311						
insidestocks	kss	+7.08%	55.78	54.60	+3.69	9128217	56.14	54.33					price earnings ratio: 14.45					
investopedia	kss	+7.08 %	$55.78	54.60	+3.69				52.09									
investorguide	kss	+7.08%	55.78	54.66	+3.69		56.14	54.33		58.00	44.07		13.88	15.679b			3.754	
marketintellisearch	kss	7.08 %	$55.78	$54.66	3.69	9017.60k	$56.14	$54.33	$52.09			281.09m	13.85	14.64b	1.92 %		3.76	
marketwatch	kss	+7.08%	$55.67	open: 54.60	+3.69	51,743	$56.14	$54.33	$52.09	$58.00	$44.07		14.35	$14.48b	1.79%	0.25	3.89	
minyanville	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
msn-money	kss	+7.08%	55.78	54.60	+3.69	9.12 mil	56.14	54.33	52.09	58.00	44.07	281.09 mil	14.91	14.64 bil	1.92%	1.00	3.76	
nasdaq-com	kss	7.08%	$ 55.78		3.69	9,123,770	$ 56.14	$ 54.33	$ 52.09	$ 58	$ 44.07	281,089,000	14.45	$ 15,679,144,420	1.92 %	$1.000000	$ 3.86	
optimum	kss	+7.08%	55.78 ( 4:15 pm edt)	54.60	+3.69	9,123,770	56.14	54.33	52.09	58.00	44.07	281.09m	15.0	15.7b	1.79	1.00	3.73	
paidcontent	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
pc-quote	kss	7.08%	55.78	54.6	3.69	9,128,500	56.14	54.33	52.09	58.00	44.07	262,494,191	13.92781	14,641,926,000		0.25		
personal-wealth-biz	kss	+7.08%	55.78	54.66		9,132,699	56.14	54.33	52.09	58.00	44.07		13.88		0.96	0.50	3.754	
predictwallstreet	kss	+7.08%	55.78		+3.69	9,123,770												
raymond-james	kss	7.08	55.78	54.60	3.69	9,123,770	56.14	54.33	52.09	58.00	44.07		14.80				3.77	
renewable-energy-world	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
screamingmedia	kss	+7.08%	$	open: 54.60	+3.69	49,923	$56.14	$54.33	$52.09	$58.00	$44.07		14.35	$14.48b	1.79%	0.25	3.89	
scroli	kss	7.08%	kss 55.78	54.60	3.69	8,104,734	56.14	54.33	52.09	58.00	44.07		14.84				3.76	
simple-stock-quotes	kss	+7.08%	last trade: 55.78		change: 3.690								p/e ratio: 13.88					
smartmoney	kss	(7.08%)	55.78	$54.60	3.69	9,123,770	$56.14	$54.33	$52.09	$58.00	$44.07			14,641,900	1.92%	$0.25		
stocknod	kss	+7.084%	55.78 usd	54.60	+3.690	9,123,770	56.14	54.33	52.09	58.00	44.07	281,089,311						
stockpickr	kss	7.08%	$55.78 3.69 | 7.08%	54.60	3.69	9.12m	56.14	54.33	52.09	58.00	44.07							
stocksmart	kss	.0 %	$52.92	54.45	0	352,594	53.2	52.57										
stocktwits	kss	7.10%	55.79		+3.70													
streetinsider-com	kss	7.08%	55.78	$54.60	+3.69	9,123,770	$56.14	$54.33	$52.09	$58.00	$44.07		14.95				$3.73	
thecramerreport	kss		55.78	54.66	+3.69	9123770	56.14	54.33										
thestree	kss	7.08%	$55.78	54.6	3.69	9123770	56.14	54.33	52.09	-58.0	44.07	2.81089311e8		1.4481721303e10				
tickerspy	kss	7.08%	$55.78	54.60	+3.69	9,123,770	56.14	54.33	52.09	58.00	44.07		13.9	14.7b	1.92%	$0.25		
tmx-quotemedia	kss	7.08%	55.780	54.600	3.690	9,132,699	56.140	54.330	52.090	58.000	44.070	281,089,311	14.00	15,679,161,768	1.920	0.250 usd	3.73	
updown	kss	7.08%	$55.78	$54.60	$3.69	9,076,757	$56.14	$54.33	$52.09	$58.00	$44.07	281.08b	13.84	$14.64b				
wallstreetsurvivor	kss	7.08%	55.78	54.60	3.69	9,118,786	56.14	54.33		58.00	44.07		14.00	$15b	1.90%		3.65	
yahoo-finance	kss	7.08%	55.78	54.66	3.69	9,125,386	56.14	54.33	52.09	58.00	44.07		14.86	15.68b	1.90%	1.00	3.75	
ycharts-com	kss	+7.10%	55.79		+3.70					58.00	44.07		14.92	16.20b	1.87%		3.74	
zacks	kss	(7.08%)	55.78		3.69	vol.  9,123,770	56.14	54.33		58.00	44.07		13.49	14.64 b	1.92	1.00	3.86	
advfn	hgr	1.75	26.1	25.88	0.45	150185	26.46	25.6										
barchart	hgr	+1.75%	26.10	25.88	+0.45	150,185	26.46	25.60	25.65	28.47	13.01		17.43	$871.22 m			+0.71	
barrons	hgr	1.75%	26.10	25.88	+0.45	147,095	26.46	25.60				32.89 million		$846.80 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	1.754%	26.100	25.880	0.450	150,185	26.460	25.600		28.47	13.01	33.497mil	17.755	874.280mil			1.470	
boston-com	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
bostonmerchant	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
business-insider	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
chron	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
cio-com	hgr	+1.75%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310	36.76	874m				
cnn-money	hgr	+1.75%	26.10	25.89	+0.45	147,095	26.46	25.60	25.65				36.8	$874.3m				
easystockalterts	hgr	1.74%	26.10	25.88	+0.45	150185	26.46	25.60	25.65	28.47	13.01		36.76				0.71	
eresearch-fidelity-com	hgr	1.75%	26.1000	25.8800	0.4500	150,185	26.4600	25.6000	25.6500	28.4700	13.0100	33,497,000	36.13	$859.20m				
finance-abc7-com	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
financial-content	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	1.8%	$26.10	25.88	0.45	150,185	26.46	25.60	25.65	28.47	13.01	33 mil	36.8	874 mil	0.0	0.00	0.71	
finviz	hgr	1.75%	26.10			150,185			25.65	28.47	13.01	33.50m	36.13	859.27m			0.71	
fool	hgr	+1.75%	$26.10	$25.88	0.45	150,185	$26.46	$25.60	$25.65	$28.47	$13.01		35.40	$874.28m				
foxbusiness	hgr		$26.10		+0.45	151,733			$25.65									
google-finance	hgr	(1.75%)	26.10	25.88	+0.45	150,185.00	26.46	25.60		28.47	13.01	33.50m	36.64	874.28m			0.71	
howthemarketworks	hgr	1.754%	26.1	25.88	0.45	147,095	26.46	25.6	25.65									
hpcwire	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
insidestocks	hgr	+1.75%	26.10	25.88	+0.45	147095	26.46	25.60					price earnings ratio: 18.78					
investopedia	hgr	+1.75 %	$26.10	25.88	+0.45				25.65									
investorguide	hgr	+1.75%	26.10	25.88	+0.45		26.46	25.60		28.47	13.01		36.13	870.7m			0.71	
marketintellisearch	hgr	1.75 %	$26.10	$25.88	0.45	145.60k	$26.46	$25.60	$25.65			33.50m	36.13	0.86b	0.0 %		0.71	
marketwatch	hgr	+1.75%	$26.10	open: 25.88	+0.45	3,479	$26.46	$25.60	$25.65	$28.47	$13.01		37.68	$846.80m			0.69	
minyanville	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
msn-money	hgr	+1.75%	26.10	25.88	+0.45	150,185	26.46	25.60	25.65	28.47	13.01	33.50 mil	36.76	859.21 mil			0.71	
nasdaq-com	hgr	1.75%	$ 26.10		0.45	150,185	$ 26.46	$ 25.60	$ 25.65	$ 28.47	$ 13.01	33,497,000	36.76	$ 874,271,700			$ 0.71	
optimum	hgr	+1.75%	26.10 ( 4:15 pm edt)	25.88	+0.45	150,185	26.46	25.60	25.65	28.47	13.01	33.50m	36.8	874.3m			0.71	
paidcontent	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
pc-quote	hgr	1.75%	26.1	25.88	0.45	150,185	26.46	25.6	25.65	28.47	13.01	32,919,467	36.12676	859,198,000				
personal-wealth-biz	hgr	+1.75%	26.10	25.88		151,733	26.46	25.60	25.65	28.47	13.01		36.13			0.00	0.71	
predictwallstreet	hgr	+1.75%	26.10		+0.45	150,185												
raymond-james	hgr	1.75	26.10	25.88	0.45	150,185	26.46	25.60	25.65	28.47	13.01		36.25				0.72	
renewable-energy-world	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
screamingmedia	hgr	+1.75%	$	open: 25.88	+0.45	3,479	$26.46	$25.60	$25.65	$28.47	$13.01		37.68	$846.80m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+1.75%	last trade: 26.10		change: 0.450								p/e ratio: 36.13					
smartmoney	hgr	(1.75%)	26.10	$25.88	0.45	150,185	$26.46	$25.60	$25.65	$28.47	$13.01			859,200	0.00%	$0.00		
stocknod	hgr	+1.754%	26.10 usd	25.88	+0.4500	150,185	26.46	25.60	25.65	28.47	13.01	33,497,310						
stockpickr	hgr	1.75%	$26.10 0.45 | 1.75%	25.88	0.45	150.19k	26.46	25.60	25.65	28.47	13.01							
stocksmart	hgr	.0 %	$23.4	21.61	0	25,211	25.01	23.4										
stocktwits	hgr	1.75%	26.10		+0.45													
streetinsider-com	hgr	1.75%	26.10	$25.88	+0.45	150,185	$26.46	$25.60	$25.65	$28.47	$13.01		36.76				$0.71	
thecramerreport	hgr		26.10	25.88	+0.45	150185	26.46	25.60										
thestree	hgr	1.75%	$26.1	25.88	0.45	150185	26.46	25.6	25.65	-28.47	13.01	3.349731e7		8.46811997e8				
tickerspy	hgr	1.75%	$26.10	25.88	+0.45	150,185	26.46	25.60	25.65	28.47	13.01		36.1	879.3m	0.00%	$0.00		
tmx-quotemedia	hgr	1.75%	26.100	25.880	0.450	151,733	26.460	25.600	25.650	28.470	13.010	33,497,310	36.10	874,279,791			0.71	
updown	hgr	1.75%	$26.10	$25.88	$0.45	146,706	$26.46	$25.60	$25.65	$28.47	$13.01	33.49b	35.37	$859m				
wallstreetsurvivor	hgr	1.75%	26.10	25.88	0.45	147,095	26.46	25.60		28.47	13.01		36.10	$859m			0.65	
yahoo-finance	hgr	1.75%	26.10	25.88	0.45	150,185	26.46	25.60	25.65	28.47	13.01		36.76	870.70m			0.71	
ycharts-com	hgr	+1.75%	26.10		+0.45					28.47	13.01		36.76	871.22m	0.00%		0.71	
zacks	hgr	(1.75%)	26.10		0.45	vol.  150,185	26.46	25.60		28.47	13.01		17.69	859.20 m	0.00	0.00	1.45	
advfn	stba	2.66	19.28	18.93	0.5	57247	19.44	18.88										
barchart	stba	+2.66%	19.28	18.88	+0.50	56,551	19.44	18.88	18.78	23.58	16.28		16.23	$539.65 m	3.21%	$0.60	+1.25	
barrons	stba	2.66%	19.28	18.93	+0.50	55,943	19.44	18.88				27.81 million		$525.84 million	3.11%	$0.15		
bloomberg	stba	2.662%	19.280	18.930	0.500	57,247	19.440	18.880		23.91	16.64	28.056mil	16.765	540.918mil	3.112	0.150 regular cash	1.150	
boston-com	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
bostonmerchant	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
business-insider	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
chron	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
cio-com	stba	+2.66%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914	16.77	541m	3.2	0.6		
cnn-money	stba	+2.66%	19.28	18.93	+0.50	56,178	19.44	18.88	18.78				16.8	$540.9m	3.11%			
easystockalterts	stba	2.64%	19.28	18.93	+0.50	57247	19.44	18.88	18.78	23.91	16.64		16.77				1.15	
eresearch-fidelity-com	stba	2.66%	19.2800	18.9300	0.5000	57,247	19.4400	18.8800	18.7800	23.9100	16.6400	28,056,000	16.33	$526.89m	3.19%	$0.150000		
finance-abc7-com	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
financial-content	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
finapps-forbes-com	stba	2.7%	$19.28	18.93	0.50	57,247	19.44	18.88	18.78	23.91	16.64	28 mil	15.4	541 mil	3.1	0.60	1.25	
finviz	stba	2.66%	19.28			57,147			18.78	23.57	16.28	28.06m	16.19	526.97m		0.60	1.16	
fool	stba	+2.34%	$19.22	$18.93	0.44	46,290	$19.44	$18.88	$18.78	$23.91	$16.64		16.20	$539.23m	3.60%	0.60		
foxbusiness	stba		$19.28		+0.50	60,391			$18.78									
google-finance	stba	(2.66%)	19.28	18.93	+0.50	57,247.00	19.44	18.88		23.91	16.64	28.06m	16.64	540.92m	3.11	0.15	1.16	
howthemarketworks	stba	2.662%	19.28	18.93	0.5	57,247	19.44	18.88	18.78									
hpcwire	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
insidestocks	stba	+2.66%	19.28	18.88	+0.50	51639	19.44	18.88										
investopedia	stba	+2.66 %	$19.28	18.93	+0.50				18.78									
investorguide	stba	+2.66%	19.28	18.93	+0.50		19.44	18.93		23.91	16.64		16.19	540.9m			1.16	
marketintellisearch	stba	2.66 %	$19.28	$18.93	0.50	36.50k	$19.44	$18.88	$18.78			28.06m	16.19	0.53b	3.19 %		1.16	
marketwatch	stba	+2.66%	$19.28	open: 18.93	+0.50	4,313	$19.44	$18.88	$18.78	$23.91	$16.64		15.41	$525.84m	3.11%	0.15	1.25	
minyanville	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
msn-money	stba	+2.66%	19.28	18.93	+0.50	57,247	19.44	18.88	18.78	23.91	16.64	28.06 mil	16.62	526.89 mil	3.19%	0.60	1.16	
nasdaq-com	stba	2.66%	$ 19.28	$ 18.93	0.50	57,247	$ 19.44	$ 18.88	$ 18.78	$ 23.91	$ 16.64	28,056,000	15.42	$ 540,919,680	3.19 %	$0.600000	$ 1.25	
optimum	stba	+2.66%	19.28 ( 4:00 pm edt)	18.93	+0.50	57,112	19.44	18.88	18.78	23.91	16.64	28.06m	16.8	540.9m	3.11	0.60	1.15	
paidcontent	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
pc-quote	stba	2.66%	19.28	18.93	0.50	60,391	19.44	18.88	18.78	23.91	16.64	27,328,408	16.18966	526,892,000		0.15		
personal-wealth-biz	stba	+2.66%	19.28	18.93		60,391	19.44	18.88	18.78	23.91	16.64		16.19		3.19	0.60	1.16	
predictwallstreet	stba	+2.66%	19.28		+0.50	57,247												
raymond-james	stba	2.66	19.28	18.93	0.50	57,247	19.44	18.88	18.78	23.91	16.64		16.77				1.15	
renewable-energy-world	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
screamingmedia	stba	+2.66%	$	open: 18.93	+0.50	4,313	$19.44	$18.88	$18.78	$23.91	$16.64		15.41	$525.84m	3.11%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	+2.66%	last trade: 19.28		change: 0.500								p/e ratio: 16.19					
smartmoney	stba	(2.66%)	19.28	$18.93	0.50	57,247	$19.44	$18.88	$18.78	$23.91	$16.64			523,800	3.21%	$0.15		
stocknod	stba	+2.662%	19.28 usd	18.93	+0.5000	57,247	19.44	18.88	18.78	23.91	16.64	28,055,914						
stockpickr	stba	2.66%	$19.28 0.50 | 2.66%	18.93	0.50	57.11k	19.44	18.88	18.78	23.91	16.64							
stocksmart	stba	.0 %	$17.88	23.11	0	24,163	18.54	17.86										
stocktwits	stba	2.56%	19.26		+0.48													
streetinsider-com	stba	2.66%	19.28	$18.93	+0.50	57,247	$19.44	$18.88	$18.78	$23.91	$16.64		16.77				$1.15	
thecramerreport	stba		19.28	18.93	+0.50	57147	19.44	18.88										
thestree	stba	2.66%	$19.28	18.93	0.5	57112	19.44	18.88	18.78	-23.91	16.64	2.8055914e7		5.23803914e8				
tickerspy	stba	2.66%	$19.28	18.93	+0.50	57,247	19.44	18.88	18.78	23.91	16.64		16.2	526.4m	3.19%	$0.15		
tmx-quotemedia	stba	2.66%	19.280	18.930	0.500	60,391	19.440	18.880	18.780	23.910	16.640	28,055,914	16.30	540,918,022	3.195	0.150 usd	1.15	
updown	stba	2.66%	$19.28	$18.93	$0.50	55,943	$19.44	$18.88	$18.78	$23.91	$16.64	28.05b	16.21	$527m				
wallstreetsurvivor	stba	2.66%	19.28	18.93	0.50	57,247	19.44	18.88		23.91	16.64		16.30	$527m	3.20%	0.60 -	1.34	
yahoo-finance	stba	2.66%	19.28	18.93	0.50	57,147	19.44	18.88	18.78	23.91	16.64		16.62	540.90m	3.20%	0.60	1.16	
ycharts-com	stba	+2.56%	19.26		+0.48					23.91	16.64		16.60	539.09m	3.12%		1.16	
zacks	stba	(2.66%)	19.28		0.50	vol.  57,247	19.44	18.88		23.91	16.64		16.33	526.89 m	3.19	0.60	1.15	
advfn	grmn	1.57	33.74	33.42	0.52	669400	33.97	33.2915										
barchart	grmn	+1.57%	33.74	33.42	+0.52	639,561	33.97	33.29	33.22	35.55	25.49		11.75	$7.02 b	4.81%	$1.60	+3.27	
barrons	grmn	1.57%	33.74	33.42	+0.52	669,300	33.97	33.292				198.01 million		$6.45 billion		$0.4		
bloomberg	grmn	1.565%	33.740	33.420	0.520	669,300	33.970	33.292		36.42	26.11	208.077mil	12.007	7,020.532mil	2.371	0.400 regular cash	2.810	
boston-com	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
bostonmerchant	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
business-insider	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
chron	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
cio-com	grmn	+1.57%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	+1.57%today&rsquo;s change	33.74data as of 4:00pm et	33.42	+0.52	669,300	33.97	33.29	33.22				17.6	$7.0b	4.74%			
easystockalterts	grmn	1.56%	33.74	33.42	+0.52	669100	33.97	33.29	33.22	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	1.57%	33.7400	33.4200	0.5200	669,300	33.9700	33.2915	33.2200	36.4200	26.1100	194,016,000	10.19	$6.45b	3.61%	$0.400000		
finance-abc7-com	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
financial-content	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	1.6%	$33.74	33.42	0.52	669,300	33.97	33.29	33.22	36.42	26.11	194 mil	10.3	7 bil	2.4	0.80	3.27	
finviz	grmn	1.57%	33.74			669,300			33.22	35.55	25.49	194.02m	10.28	6.45b		1.60	3.23	
fool	grmn	+1.60%	$33.75	$33.42	0.53	514,143	$33.97	$33.29	$33.22	$36.42	$26.11		10.20	$7.02b	2.30%	2.00		
foxbusiness	grmn		$33.74		+0.52	669,800			$33.22									
google-finance	grmn	(1.57%)	33.74	33.42	+0.52	669,300.00	33.97	33.29		36.42	26.11	194.01m	10.44	6.55b	4.74	0.40	3.23	
howthemarketworks	grmn	1.565%	33.74	33.42	0.52	669,100	33.97	33.2915	33.22									
hpcwire	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
insidestocks	grmn	+1.57%	33.74	33.42	+0.52	605645	33.97	33.29					price earnings ratio: 12.01					
investopedia	grmn	+1.57 %	$33.74	33.42	+0.52				33.22									
investorguide	grmn	+1.57%	33.74	33.45	+0.52		33.96	33.2915		36.42	26.11		10.17	6.546b			3.265	
marketintellisearch	grmn	1.57 %	$33.74	$33.45	0.52	657.90k	$33.97	$33.29	$33.22			194.02m	10.28	6.45b	4.82 %		3.23	
marketwatch	grmn	+1.57%	$33.75	open: 33.42	+0.52	47,982	$33.97	$33.29	$33.22	$36.42	$26.11		10.69	$6.45b		0.40	3.16	
minyanville	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
msn-money	grmn	+1.57%	33.74	33.42	+0.52	669,300	33.97	33.29	33.22	36.42	26.11	194.02 mil	10.38	6.45 bil	4.82%	1.60	3.23	
nasdaq-com	grmn	1.57%	$ 33.74	$ 33.45	0.52	669,300	$ 33.97	$ 33.2915	$ 33.22	$ 36.42	$ 26.11	208,077,000	10.32	$ 7,020,517,980	4.52 %	$1.501000	$ 3.27	
optimum	grmn	+1.57%	33.74 ( 4:00 pm edt)	33.42	+0.52	669,100	33.97	33.29	33.22	36.42	26.11	208.08m		7.0b				
paidcontent	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
pc-quote	grmn	1.57%	33.74	33.42	0.52	670,051	33.97	33.2915	33.22	36.42	26.11	191,025,827	10.22154	6,445,211,000		0.4		
personal-wealth-biz	grmn	+1.57%	33.74	33.45		669,800	33.97	33.2915	33.22	36.42	26.11		10.17		2.41	0.80	3.265	
predictwallstreet	grmn	+1.57%	33.74		+0.52	669,300												
raymond-james	grmn	1.57	33.74	33.42	0.52	669,300	33.97	33.29	33.22	36.42	26.11		10.29				3.28	
renewable-energy-world	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
screamingmedia	grmn	+1.57%	$	open: 33.42	+0.52	47,982	$33.97	$33.29	$33.22	$36.42	$26.11		10.69	$6.45b		0.40	3.16	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	+1.57%	last trade: 33.74		change: 0.520								p/e ratio: 10.17					
smartmoney	grmn	(1.57%)	33.74	$33.42	0.52	669,300	$33.97	$33.29	$33.22	$36.42	$26.11			6,912,300	4.82%	$0.40		
stocknod	grmn	+1.565%	33.74 usd	33.42	+0.5200	669,100	33.97	33.29	33.22	36.42	26.11	208,077,418						
stockpickr	grmn	1.57%	$33.74 0.52 | 1.57%	33.42	0.52	669.30k	33.97	33.29	33.22	36.42	26.11							
stocksmart	grmn	.0 %	$34.05	30.87	0	243,255	34.47	33.9										
stocktwits	grmn	1.50%	33.72		+0.50													
streetinsider-com	grmn	1.57%	33.74	$33.42	+0.52	669,100	$33.97	$33.29	$33.22	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.90	33.45	+0.68	297356	33.95	33.2915										
thestree	grmn	1.57%	$33.74	33.42	0.52	669300	33.97	33.29	33.22	-36.42	26.11	2.08077418e8		6.918574149e9				
tickerspy	grmn	1.57%	$33.74	33.42	+0.52	669,300	33.97	33.29	33.22	36.42	26.11		10.2	6.9b	6.02%	$0.40		
tmx-quotemedia	grmn	1.57%	33.740	33.420	0.520	669,800	33.970	33.292	33.220	36.420	26.110	208,077,418	10.20	7,020,532,083	1.204	0.400 usd	3.27	
updown	grmn	1.57%	$33.74	$33.45	$0.52	669,300	$33.97	$33.29	$33.22	$36.42	$26.11	208.07b	10.10	$6.91b			3.29	
wallstreetsurvivor	grmn	1.57%	33.74	33.42	0.52	669,100	33.97	33.29		36.42	26.11		10.20	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	1.57%	33.74	33.45	0.52	669,300	33.97	33.29	33.22	36.42	26.11		10.33	6.55b	4.80%	1.60	3.27	
ycharts-com	grmn	+1.51%	33.72		+0.50					36.42	26.11		10.38	7.02b	9.56%		3.25	
zacks	grmn	(1.57%)	33.74		0.52	vol.  669,300	33.97	33.29		36.42	26.11		11.74	6.45 b	4.82	1.60	2.83	
advfn	dmrc	0.24	37.79	37.97	0.09	49075	38.39	37.53										
barchart	dmrc	+0.24%	37.79	37.97	+0.09	49,075	38.39	37.53	37.70	38.39	18.07		277.08	$263.77 m			+0.13	
barrons	dmrc	0.24%	37.79	37.97	+0.09	49,075	38.39	37.53				7.62 million		$251.20 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	0.239%	37.790	37.970	0.090	49,075	38.390	37.530		38.39	18.07	6.964mil	290.692	263.168mil			0.130	
boston-com	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
bostonmerchant	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
business-insider	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
chron	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
cio-com	dmrc	+0.24%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950	269.93	263m				
cnn-money	dmrc	-0.03%today&rsquo;s change	37.69data as of 3:59pm et	37.97	-0.01	47,918	38.39	37.53	37.70				269.2	$262.5m				
easystockalterts	dmrc	0.24%	37.79	37.97	+0.09	49075	38.39	37.53	37.70	38.15	18.07		269.93				0.14	
eresearch-fidelity-com	dmrc	0.24%	37.7900	37.9700	0.0900	49,075	38.3900	37.5300	37.7000	38.1500	18.0700	6,964,000	290.00	$262.54m				
finance-abc7-com	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
financial-content	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
finapps-forbes-com	dmrc	0.2%	$37.79	37.97	0.09	49,075	38.39	37.53	37.70	38.15	18.07	7 mil	290.7	263 mil	0.0	0.00	0.13	
finviz	dmrc	0.24%	37.79			49,075			37.70	38.15	18.07	6.96m	269.29	262.39m			0.14	
fool	dmrc	+0.24%	$37.79	$37.97	0.09	48,524	$38.39	$37.53	$37.70	$38.15	$18.07		257.30	$263.17m				
foxbusiness	dmrc		$37.79		+0.09	49,365			$37.70									
google-finance	dmrc	(0.24%)	37.79	37.97	+0.09	49,075.00	38.39	37.53		38.39	18.07	6.96m	263.40	263.17m			0.14	
howthemarketworks	dmrc	0.239%	37.79	37.97	0.09	48,524	38.39	37.53	37.7									
hpcwire	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
insidestocks	dmrc	+0.24%	37.79	37.97	+0.09	49075	38.39	37.53										
investopedia	dmrc	+0.24 %	$37.79	37.97	+0.09				37.70									
investorguide	dmrc	+0.24%	37.79	37.98	+0.09		38.39	37.53		38.15	17.43		217.92	252.9m			0.173	
marketintellisearch	dmrc	0.24 %	$37.79	$37.98	0.09	48.40k	$38.39	$37.53	$37.70			6.96m	269.29	0.26b	0.0 %		0.14	
marketwatch	dmrc	+0.24%	$37.79	open: 37.97	+0.09	551	$38.39	$37.53	$37.70	$38.39	$18.07		212.30	$251.20m			0.18	
minyanville	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
msn-money	dmrc	+0.24%	37.79	37.97	+0.09	49,075	38.39	37.53	37.70	38.15	18.07	6.96 mil	236.19	262.54 mil			0.14	
nasdaq-com	dmrc	0.24%	$ 37.79	$ 37.97	0.09	49,075	$ 38.39	$ 37.53	$ 37.70	$ 38.15	$ 18.07	6,964,000	290.69	$ 263,169,560			$ 0.13	
optimum	dmrc	+0.24%	37.79 ( 4:00 pm edt)	37.97	+0.09	49,075	38.39	37.53	37.70	38.15	18.07	6.96m	269.9	263.2m			0.14	
paidcontent	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
pc-quote	dmrc	0.24%	37.79	37.97	0.09	49,075	38.39	37.53	37.7	38.15	18.07	6,947,415	235.625	262,543,000				
personal-wealth-biz	dmrc	+0.24%	37.79	37.98		49,365	38.39	37.53	37.70	38.15	17.43		217.92			0.00	0.173	
predictwallstreet	dmrc	+0.24%	37.69		+0.09	49,075												
raymond-james	dmrc	0.24	37.79	37.97	0.09	49,075	38.39	37.53	37.70	38.15	18.07		209.94				0.18	
renewable-energy-world	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
screamingmedia	dmrc	+0.24%	$	open: 37.97	+0.09	551	$38.39	$37.53	$37.70	$38.39	$18.07		212.30	$251.20m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+0.24%	last trade: 37.79		change: 0.090								p/e ratio: 217.92					
smartmoney	dmrc	(0.24%)	37.79	$37.97	0.09	49,075	$38.39	$37.53	$37.70	$38.15	$18.07			262,500	0.00%	$0.00		
stocknod	dmrc	+0.2387%	37.79 usd	37.97	+0.0900	49,075	38.39	37.53	37.70	38.15	18.07	6,963,950						
stockpickr	dmrc	0.24%	$37.79 0.09 | 0.24%	37.97	0.09	49.08k	38.39	37.53	37.70	38.15	18.07							
stocksmart	dmrc	.0 %	$28.56	30.35	0	1,200	29.79	28.56										
stocktwits	dmrc	0.24%	37.79		+0.09													
streetinsider-com	dmrc	0.24%	37.79	$37.97	+0.09	49,075	$38.39	$37.53	$37.70	$38.15	$18.07		269.93				$0.14	
thecramerreport	dmrc		37.79	37.98	+0.09	49075	38.39	37.53										
thestree	dmrc	0.24%	$37.79	37.97	0.09	49075	38.39	37.53	37.7	-38.15	18.07	6963950.0		2.50841479e8				
tickerspy	dmrc	0.24%	$37.79	37.97	+0.09	49,075	38.39	37.53	37.70	38.15	18.07		235.6	262.5m	0.00%	$0.00		
tmx-quotemedia	dmrc	0.24%	37.790	37.970	0.090	49,365	38.390	37.530	37.700	38.150	18.070	6,963,950	269.30	263,167,671			0.14	
updown	dmrc	0.24%	$37.79	$37.97	$0.09	48,524	$38.39	$37.53	$37.70	$38.15	$18.07	6.96b	199.28	$263m				
wallstreetsurvivor	dmrc	0.24%	37.79	37.97	0.09	48,524	38.39	37.53		38.15	18.97		269.30	$263m			0.55	
yahoo-finance	dmrc	0.24%	37.79	37.98	0.09	49,075	38.39	37.53	37.70	38.39	18.07		218.44	252.89m			0.17	
ycharts-com	dmrc	+0.24%	37.79		+0.09					38.15	18.07		236.19	263.77m	0.00%		0.16	
zacks	dmrc	(0.24%)	37.79		0.09	vol.  49,075	38.39	37.53		38.39	18.07		290	262.54 m	0.00	0.00	.13	
advfn	cvx	1.44	106.59	106.08	1.51	7703466	106.92	105.8										
barchart	cvx	+1.44%	106.59	106.08	+1.51	7,360,973	106.92	105.80	105.08	109.10	66.96		10.33	$213.97 b	2.97%	$3.12	+10.30	
barrons	cvx	1.44%	106.59	106.08	+1.51	7.703m	106.92	105.80				2.01 billion		$211.32 billion	2.93%	$0.78		
bloomberg	cvx	1.580%	106.740	106.080	1.660	6,717,346	106.920	105.800		109.94	67.49	2,010.270mil	10.481	214,274.700mil	2.756	0.780 regular cash	10.170	
boston-com	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
bostonmerchant	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
business-insider	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
chron	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
cio-com	cvx	+1.44%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141	10.35	214b	3	3.12		
cnn-money	cvx	+1.44%	106.59	106.08	+1.51	7,703,466	106.92	105.80	105.08				10.3	$214.3b	2.93%			
easystockalterts	cvx	1.50%	106.67	106.08	+1.59	7075759	106.92	105.80	105.08	109.94	66.86		10.36				10.30	
eresearch-fidelity-com	cvx	1.44%	106.5900	106.0800	1.5100	7,703,466	106.9200	105.8000	105.0800	109.9400	67.4900	2,010,241,000	10.20	$211.24b	2.97%	$0.780000		
finance-abc7-com	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
finance-abc7chicago-com	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
financial-content	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
finapps-forbes-com	cvx	1.4%	$106.59	106.08	1.51	7,704,649	106.92	105.80	105.08	109.94	67.49	2.01 bil	10.4	214 bil	2.9	3.12	10.30	
finviz	cvx	1.50%	106.66			7,070,614			105.08	109.10	65.29	2.01b	10.20	211.24b		3.12	10.30	
fool	cvx	+1.50%	$106.66	$106.08	1.58	7,075,859	$106.92	$105.80	$105.08	$109.94	$67.49		10.20	$214.42b	3.70%	3.12		
foxbusiness	cvx		$106.59		+1.51	7,703,466			$105.08									
google-finance	cvx	(1.44%)	106.59	106.08	+1.51	7.70m	106.92	105.80		109.94	67.49	2.01b	10.35	213.97b	2.93	0.78	10.30	
howthemarketworks	cvx	1.389%	106.54	106.08	1.46	7,021,265	106.92	105.8	105.08									
hpcwire	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
insidestocks	cvx	+1.59%	106.75	106.08	+1.67	6362099	106.92	105.80					price earnings ratio: 10.36					
investopedia	cvx	+1.51 %	$106.67	106.08	+1.59				105.08									
investorguide	cvx	+1.44%	106.59	106.08	+1.51		106.92	105.80		109.94	67.49		10.20	214.3b			10.30	
marketintellisearch	cvx	1.32 %	$106.47	$106.08	1.39	7630.60k	$106.92	$105.80	$105.08			2010.24m	10.20	211.24b	2.97 %		10.30	
marketwatch	cvx	+1.44%	$106.49	open: 106.08	+1.51	20,330	$106.92	$105.80	$105.08	$109.94	$70.05		9.11	$211.32b	2.93%	0.78	11.69	
minyanville	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
msn-money	cvx	+1.44%	106.59	106.08	+1.51	7.7 mil	106.92	105.80	105.08	109.94	67.49	2.01 bil	10.35	211.24 bil	2.97%	3.12	10.30	
nasdaq-com	cvx	1.49%	$ 106.65		1.57	6,786,402	$ 106.92	$ 105.80	$ 105.08	$ 109.94	$ 67.49	2,010,270,000	10.35	$ 214,395,295,500	2.97 %	$3.120000	$ 10.30	
optimum	cvx	+1.55%	106.71 ( 3:55 pm edt)	106.08	+1.63	6,728,533	106.92	105.80	105.08	109.94	66.86	2.01b	10.4	214.5b	2.92	3.12	10.30	
paidcontent	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
pc-quote	cvx	1.44%	106.59	106.08	1.51	7,722,981	106.92	105.8	105.08	109.94	67.49	1,981,763,017	10.20194	211,236,120,000		0.78		
personal-wealth-biz	cvx	+1.44%	106.59	106.08		7,698,221	106.92	105.80	105.08	109.94	67.49		10.20		2.80	2.94	10.30	
predictwallstreet	cvx	-0.32%	104.78		-0.34	5,024,518												
raymond-james	cvx	1.44	106.59	106.08	1.51	7,703,466	106.92	105.80	105.08	109.94	67.49		10.29				10.36	
renewable-energy-world	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
screamingmedia	cvx	+1.44%	$	open: 106.08	+1.51	20,330	$106.92	$105.80	$105.08	$109.94	$70.05		9.11	$211.32b	2.93%	0.78	11.69	
scroli	cvx	1.44%	cvx 106.59	106.08	1.51	6,600,281	106.92	105.80	105.08	109.94	67.49		10.35				10.30	
simple-stock-quotes	cvx	+1.44%	last trade: 106.59		change: 1.510								p/e ratio: 10.2					
smartmoney	cvx	(1.44%)	106.59	$106.08	1.51	7,703,466	$106.92	$105.80	$105.08	$109.94	$67.49			211,239,200	2.97%	$0.78		
stocknod	cvx	+1.437%	106.59 usd	106.08	+1.510	7,703,466	106.92	105.80	105.08	109.94	66.86	2,010,270,141						
stockpickr	cvx	1.49%	$106.65 1.57 | 1.49%	106.07	1.57	6.81m	106.92	105.80	105.08	109.94	67.49							
stocksmart	cvx	.0 %	$102.5	91.58	0	616,359	104.92	102.09										
stocktwits	cvx	1.50%	106.66		+1.58													
streetinsider-com	cvx	1.51%	106.67	$106.08	+1.59	7,075,759	$106.92	$105.80	$105.08	$109.94	$66.86		10.36				$10.30	
thecramerreport	cvx		106.59	106.08	+1.51	7698221	106.92	105.80										
thestree	cvx	1.49%	$106.65	106.07	1.57	6809582	106.92	105.8	105.08	-109.94	67.49	2.010270141e9		2.11319597222e11				
tickerspy	cvx	1.41%	$106.56	106.08	+1.48	6,970,434	106.92	105.80	105.08	109.94	67.49		10.2	211.2b	2.97%	$0.78		
tmx-quotemedia	cvx	1.44%	106.590	106.080	1.510	7,703,466	106.920	105.800	105.080	109.940	67.490	2,010,270,141	10.20	214,274,694,329	2.969	0.780 usd	10.30	
updown	cvx	1.44%	$106.59	$106.08	$1.51	7,703,166	$106.92	$105.80	$105.08	$109.94	$67.49	2010.27b	10.15	$211.23b				
wallstreetsurvivor	cvx	1.39%	106.54	106.08	1.46	7,021,265	106.92	105.80		109.94	72.57		10.20	$211b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	1.44%	106.59	106.08	1.51	7,698,221	106.92	105.80	105.08	109.94	67.49		10.35	214.27b	3.00%	3.12	10.30	
ycharts-com	cvx	+1.52%	106.66		+1.60					109.94	66.86		10.36	214.11b	3.05%		10.30	
zacks	cvx	(1.51%)	106.67		1.59	vol.  7,075,759	106.92	105.80		109.94	66.86		10.32	211.24 b	2.97	3.12	10.18	
advfn	mlhr	-0.56	28.51	28.75	-0.16	448012	28.94	28.44										
barchart	mlhr	-0.56%	28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.94	16.19		24.91	$1.63 b	0.32%	$0.09	+1.07	
barrons	mlhr	0.56%	28.51	28.75	-0.16	448,012	28.94	28.44				57.68 million		$1.61 billion	0.31%	$0.02		
bloomberg	mlhr	-0.558%	28.510	28.750	-0.160	448,012	28.940	28.440		28.94	16.23	57.290mil	25.918	1,633.349mil	0.309	0.022 regular cash	1.100	
boston-com	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
bostonmerchant	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
business-insider	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
chron	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
cio-com	mlhr	-0.56%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375	26.90	2b	0.3	0.09		
cnn-money	mlhr	-0.56%	28.51	28.75	-0.16	445,364	28.94	28.44	28.67				26.9	$1.6b	0.31%			
easystockalterts	mlhr	-0.56%	28.51	28.75	-0.16	448012	28.94	28.44	28.67	28.75	16.23		26.90				1.06	
eresearch-fidelity-com	mlhr	-0.56%	28.5100	28.7500	-0.1600	448,012	28.9400	28.4400	28.6700	28.7500	16.2300	58,049,000	26.79	$1.66b	0.31%	$0.022000		
finance-abc7-com	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
financial-content	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
finapps-forbes-com	mlhr	-0.6%	$28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.75	16.23	58 mil	26.6	2 bil	0.3	0.09	1.07	
finviz	mlhr	-0.56%	28.51			445,364			28.67	28.75	16.18	58.05m	26.90	1.66b		0.09	1.06	
fool	mlhr	-0.56%	$28.51	$28.75	-0.16	445,364	$28.94	$28.44	$28.67	$28.75	$16.23		26.00	$1.63b	0.50%	0.09		
foxbusiness	mlhr		$28.51		-0.16	448,012			$28.67									
google-finance	mlhr	(-0.56%)	28.51	28.75	-0.16	448,012.00	28.94	28.44		28.94	16.23	57.29m	26.78	1.63b	0.31	0.02	1.06	
howthemarketworks	mlhr	-0.558%	28.51	28.75	-0.16	438,723	28.94	28.44	28.67									
hpcwire	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
insidestocks	mlhr	-0.56%	28.51	28.75	-0.16	448000	28.94	28.44					price earnings ratio: 25.68					
investopedia	mlhr	-0.56 %	$28.51	28.75	-0.16				28.67									
investorguide	mlhr	-0.56%	28.51	28.66	-0.16		28.94	28.44		28.75	16.23		26.97	1.636b			1.063	
marketintellisearch	mlhr	-0.56 %	$28.51	$28.66	-0.16	449.80k	$28.94	$28.44	$28.67			58.05m	27.05	1.66b	0.31 %		1.06	
marketwatch	mlhr	-0.56%	$28.51	open: 28.75	-0.16	8,785	$28.94	$28.44	$28.67	$28.94	$16.23		25.44	$1.61b	0.31%	0.02	1.12	
minyanville	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
msn-money	mlhr	-0.56%	28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.75	16.23	58.05 mil	26.16	1.66 bil	0.31%	0.09	1.07	
nasdaq-com	mlhr	0.56%	$ 28.51	$ 28.75	0.16	448,012	$ 28.94	$ 28.44	$ 28.67	$ 28.75	$ 16.23	57,290,000	26.64	$ 1,633,337,900	0.31 %	$0.088000	$ 1.07	
optimum	mlhr	-0.56%	28.51 ( 4:30 pm edt)	28.75	-0.16	445,364	28.94	28.44	28.67	28.75	16.23	57.29m	26.9	1.6b	0.31	0.09	1.06	
paidcontent	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
pc-quote	mlhr	-0.56%	28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.75	16.23	58,374,774	26.30275	1,664,265,000		0.022		
personal-wealth-biz	mlhr	-0.56%	28.51	28.66	-0.16	448,012	28.94	28.44	28.67	28.94	16.23		26.97		0.31	0.088	1.063	
predictwallstreet	mlhr	-0.56%	28.51		-0.16	448,012												
raymond-james	mlhr	-0.56	28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.75	16.23		22.99				1.24	
renewable-energy-world	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
screamingmedia	mlhr	-0.56%	$	open: 28.75	-0.16	8,785	$28.94	$28.44	$28.67	$28.94	$16.23		25.44	$1.61b	0.31%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-0.56%	last trade: 28.51		change: -0.160								p/e ratio: 26.97					
smartmoney	mlhr	(-0.56%)	28.51	$28.75	-0.16	448,012	$28.94	$28.44	$28.67	$28.75	$16.23			1,584,100	0.33%	$0.02		
stocknod	mlhr	-0.5581%	28.51 usd	28.75	-0.1600	448,012	28.94	28.44	28.67	28.75	16.23	57,290,375						
stockpickr	mlhr	-0.56%	$28.51 -0.16 | -0.56%	28.75	-0.16	445.36k	28.94	28.44	28.67	28.75	16.23							
stocksmart	mlhr	.0 %	$23.93	25.68	0	50,551	25	23.93										
stocktwits	mlhr	-0.63%	28.49		-0.18													
streetinsider-com	mlhr	0.56%	28.51	$28.75	-0.16	448,012	$28.94	$28.44	$28.67	$28.75	$16.23		26.90				$1.06	
thecramerreport	mlhr		28.51	28.66	-0.16	448012	28.94	28.44										
thestree	mlhr	-0.56%	$28.51	28.75	-0.16	445364	28.94	28.44	28.67	-28.75	16.23	5.7290375e7		1.584078869e9				
tickerspy	mlhr	-0.56%	$28.51	28.75	-0.16	448,012	28.94	28.44	28.67	28.75	16.23		26.3	1.6b	0.31%	$0.02		
tmx-quotemedia	mlhr	-0.56%	28.510	28.750	-0.160	448,012	28.940	28.440	28.670	28.940	16.230	57,290,375	27.00	1,633,348,591	0.309	0.022 usd	1.06	
updown	mlhr	-0.56%	$28.51	$28.75	-$0.16	439,227	$28.94	$28.44	$28.67	$28.75	$16.23	57.29b	23.12	$1.64b				
wallstreetsurvivor	mlhr	-0.56%	28.51	28.75	-0.16	438,723	28.94	28.44		28.75	16.23		27.00	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	0.56%	28.51	28.66	0.16	448,012	28.94	28.44	28.67	28.94	16.23		26.82	1.64b	0.30%	0.09	1.06	
ycharts-com	mlhr	-0.70%	28.49		-0.20					28.75	16.23			1.63b	0.30%			
zacks	mlhr	(-0.56%)	28.51		-0.16	vol.  448,012	28.94	28.44		28.94	16.23		25.83	1.64 b	0.31	0.09	1.11	
advfn	cnsl	-0.20	19.94	20.0	-0.04	184773	20.02	19.9										
barchart	cnsl	-0.20%	19.94	20.00	-0.04	172,858	20.02	19.90	19.98	20.02	15.51		19.94	$593.41 m	7.85%	$1.55	+1.12	
barrons	cnsl	0.20%	19.94	20.00	-0.04	184,773	20.02	19.90				29.49 million		$591.04 million	7.77%	$0.39		
bloomberg	cnsl	-0.200%	19.940	20.000	-0.040	184,773	20.020	19.900		20.02	16.50	29.941mil	17.043	597.022mil	7.775	0.387 regular cash	1.170	
boston-com	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
bostonmerchant	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
business-insider	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
chron	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
cio-com	cnsl	-0.20%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939	17.80	597m	7.9	1.55		
cnn-money	cnsl	-0.20%	19.94	20.00	-0.04	182,430	20.02	19.90	19.98				17.8	$597.0m	7.77%			
easystockalterts	cnsl	-0.20%	19.94	20.00	-0.04	184773	20.02	19.90	19.98	19.98	16.50		17.80				1.12	
eresearch-fidelity-com	cnsl	-0.20%	19.9400	20.0000	-0.0400	184,773	20.0200	19.9000	19.9800	19.9800	16.5000	29,941,000	17.84	$598.22m	7.76%	$0.387380		
finance-abc7-com	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
financial-content	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
finapps-forbes-com	cnsl	-0.2%	$19.94	20.00	-0.04	184,773	20.02	19.90	19.98	19.98	16.50	30 mil	17.8	597 mil	7.8	1.55	1.12	
finviz	cnsl	-0.20%	19.94			184,773			19.98	19.98	15.51	29.94m	18.16	598.20m		1.55	1.10	
fool	cnsl	-0.20%	$19.94	$20.00	-0.04	184,773	$20.02	$19.90	$19.98	$19.98	$16.50		17.60	$597.02m	9.10%	1.55		
foxbusiness	cnsl		$19.94		-0.04	185,981			$19.98									
google-finance	cnsl	(-0.20%)	19.94	20.00	-0.04	184,773.00	20.02	19.90		20.02	16.50	29.94m	18.10	597.02m	7.77	0.39	1.10	
howthemarketworks	cnsl	-0.2%	19.94	20	-0.04	182,430	20.02	19.9	19.98									
hpcwire	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
insidestocks	cnsl	-0.20%	19.94	20.00	-0.04	163203	20.02	19.90					price earnings ratio: 20.56					
investopedia	cnsl	-0.20 %	$19.94	20.00	-0.04				19.98									
investorguide	cnsl	-0.20%	19.94	19.97	-0.04		20.02	19.90		19.98	16.50		18.00	597.0m			1.11	
marketintellisearch	cnsl	-0.2 %	$19.94	$19.97	-0.04	179.50k	$20.02	$19.90	$19.98			29.94m	18.16	0.60b	7.76 %		1.10	
marketwatch	cnsl	-0.20%	$19.94	open: 20.00	-0.04	4,977	$20.02	$19.90	$19.98	$20.02	$16.50		17.70	$591.04m	7.77%	0.39	1.13	
minyanville	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
msn-money	cnsl	-0.20%	19.94	20.00	-0.04	184,773	20.02	19.90	19.98	19.98	16.50	29.94 mil	17.96	598.22 mil	7.76%	1.55	1.10	
nasdaq-com	cnsl	0.2%	$ 19.94	$ 20	0.04	184,773	$ 20.02	$ 19.90	$ 19.98	$ 19.98	$ 16.50	29,941,000	17.8	$ 597,023,540	7.76 %	$1.549520	$ 1.12	
optimum	cnsl	-0.20%	19.94 ( 4:30 pm edt)	20.00	-0.04	184,773	20.02	19.90	19.98	19.98	16.50	29.94m	17.8	597.0m	7.77	1.55	1.12	
paidcontent	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
pc-quote	cnsl	-0.20%	19.94	20.0	-0.04	184,773	20.02	19.9	19.98	19.98	16.50	30,001,063	18.0	598,221,000		0.38738		
personal-wealth-biz	cnsl	-0.20%	19.94	19.97	-0.04	185,981	20.02	19.90	19.98	19.98	16.50		18.00		7.75	1.548	1.11	
predictwallstreet	cnsl	-0.20%	19.94		-0.04	184,773												
raymond-james	cnsl	-0.20	19.94	20.00	-0.04	184,773	20.02	19.90	19.98	19.98	16.50		17.80				1.12	
renewable-energy-world	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
screamingmedia	cnsl	-0.20%	$	open: 20.00	-0.04	4,977	$20.02	$19.90	$19.98	$20.02	$16.50		17.70	$591.04m	7.77%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	-0.20%	last trade: 19.94		change: -0.040								p/e ratio: 18.0					
smartmoney	cnsl	(-0.20%)	19.94	$20.00	-0.04	184,773	$20.02	$19.90	$19.98	$19.98	$16.50			598,200	7.76%	$0.39		
stocknod	cnsl	-0.2002%	19.94 usd	20.00	-0.0400	184,773	20.02	19.90	19.98	19.98	16.50	29,940,939						
stockpickr	cnsl	-0.20%	$19.94 -0.04 | -0.20%	20.00	-0.04	184.77k	20.02	19.90	19.98	19.98	16.50							
stocksmart	cnsl	.0 %	$18.82	19.25	0	16,460	19.08	18.82										
stocktwits	cnsl	-0.25%	19.93		-0.05													
streetinsider-com	cnsl	0.2%	19.94	$20.00	-0.04	184,773	$20.02	$19.90	$19.98	$19.98	$16.50		17.80				$1.12	
thecramerreport	cnsl		19.94	19.97	-0.04	184773	20.02	19.90										
thestree	cnsl	-0.2%	$19.94	20.0	-0.04	184773	20.02	19.9	19.98	-19.98	16.5	2.9940939e7		5.91034136e8				
tickerspy	cnsl	-0.20%	$19.94	20.00	-0.04	184,773	20.02	19.90	19.98	19.98	16.50		18.0	598.2m	7.76%	$0.39		
tmx-quotemedia	cnsl	-0.20%	19.940	20.000	-0.040	185,981	20.020	19.900	19.980	19.980	16.500	29,940,939	17.80	597,022,324	7.755	0.387 usd	1.12	
updown	cnsl	-0.20%	$19.94	$20.00	-$0.04	178,096	$20.02	$19.90	$19.98	$19.98	$16.50	29.94b	17.85	$598m				
wallstreetsurvivor	cnsl	-0.20%	19.94	20.00	-0.04	182,430	20.02	19.90		19.98	16.50		17.80	$598m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	0.20%	19.94	19.97	0.04	184,773	20.02	19.90	19.98	20.02	16.50		17.96	597.00m	7.80%	1.55	1.11	
ycharts-com	cnsl	-0.25%	19.93		-0.05					19.96	16.50		17.95	593.12m	8.22%		1.11	
zacks	cnsl	(-0.20%)	19.94		-0.04	vol.  184,773	20.02	19.90		20.02	16.50		20.18	598.22 m	7.76	1.55	.99	
advfn	hele	2.55	36.58	36.28	0.91	582853	36.75	35.1178										
barchart	hele	+2.55%	36.58	36.28	+0.91	582,853	36.75	35.12	35.67	36.75	22.06		11.60	$1.13 b			+2.38	
barrons	hele	2.55%	36.58	36.28	+0.91	582,853	36.75	35.118				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	2.551%	36.580	36.280	0.910	582,853	36.750	35.118		36.75	21.00	30.899mil	11.467	1,130.290mil			3.190	
boston-com	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
bostonmerchant	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
business-insider	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
chron	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
cio-com	hele	+2.55%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000		1b				
cnn-money	hele	+2.55%	36.58	36.28	+0.91	582,853	36.75	35.12	35.67				24.6	$1.1b				
easystockalterts	hele	2.51%	36.58	36.28	+0.91	582853	36.75	35.12	35.67	35.71	21.00						0.00	
eresearch-fidelity-com	hele	2.55%	36.5800	36.2800	0.9100	582,853	36.7500	35.1178	35.6700	35.7100	21.0000	30,899,000	12.01	$1.10b				
finance-abc7-com	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
finance-abc7chicago-com	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
financial-content	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
finapps-forbes-com	hele	2.5%	$36.58	36.28	0.91	582,853	36.75	35.12	35.67	35.71	21.00	31 mil	12.3	1 bil	0.0	0.00	2.97	
finviz	hele	2.55%	36.58			582,853			35.67	35.71	21.00	30.90m	12.28	1.13b			2.98	
fool	hele	+2.55%	$36.58	$36.28	0.91	582,853	$36.75	$35.12	$35.67	$35.71	$21.00		11.80	$1.13b				
foxbusiness	hele		$36.58		+0.91	584,280			$35.67									
google-finance	hele	(2.55%)	36.58	36.28	+0.91	582,853.00	36.75	35.12		36.75	21.00	30.90m	12.29	1.13b			2.98	
howthemarketworks	hele	2.551%	36.58	36.28	0.91	579,836	36.75	35.1178	35.67									
hpcwire	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
insidestocks	hele	+2.55%	36.58	36.28	+0.91	582853	36.75	35.12					price earnings ratio: 12.32					
investopedia	hele	+2.55 %	$36.58	36.28	+0.91				35.67									
investorguide	hele	+2.55%	36.58	36.21	+0.91		36.75	35.1178		35.71	21.00		11.97	1.129b			2.98	
marketintellisearch	hele	2.55 %	$36.58	$36.21	0.91	565.90k	$36.75	$35.12	$35.67			30.90m	11.97	1.10b	0.0 %		2.98	
marketwatch	hele	+2.55%	$36.58	open: 36.28	+0.91	10,188	$36.75	$35.12	$35.67	$36.75	$22.06		12.41	$1.08b			2.95	
minyanville	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
msn-money	hele	+2.55%	36.58	36.28	+0.91	582,853	36.75	35.12	35.67	35.71	21.00	30.90 mil	12.28	1.1 bil			2.98	
nasdaq-com	hele	2.55%	$ 36.58	$ 36.28	0.91	582,853	$ 36.75	$ 35.1178	$ 35.67	$ 35.71	$ 21	30,865,000	12.32	$ 1,129,041,700			$ 2.97	
optimum	hele	+2.55%	36.58 ( 4:30 pm edt)	36.28	+0.91	582,853	36.75	35.12	35.67	35.71	21.00	30.06m		1.1b				
paidcontent	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
pc-quote	hele	2.55%	36.58	36.28	0.91	582,853	36.75	35.1178	35.67	35.71	21.00	30,130,328	11.9698	1,102,167,000				
personal-wealth-biz	hele																	
predictwallstreet	hele	+2.55%	36.58		+0.91	582,853												
raymond-james	hele	2.55	36.58	36.28	0.91	582,853	36.75	35.12	35.67	35.71	21.00		12.03				3.04	
renewable-energy-world	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
screamingmedia	hele	+2.55%	$	open: 36.28	+0.91	10,188	$36.75	$35.12	$35.67	$36.75	$22.06		12.41	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+2.55%	last trade: 36.58		change: 0.910								p/e ratio: 11.97					
smartmoney	hele	(2.55%)	36.58	$36.28	0.91	582,853	$36.75	$35.12	$35.67	$35.71	$21.00			1,100,000	0.00%	$0.00		
stocknod	hele	+2.551%	36.58 usd	36.28	+0.9100	582,853	36.75	35.12	35.67	35.71	21.00	30,062,000						
stockpickr	hele	2.55%	$36.58 0.91 | 2.55%	36.28	0.91	582.85k	36.75	35.12	35.67	35.71	21.00							
stocksmart	hele	.0 %	$31.35	30.1	0	13,932	32.33	31.33										
stocktwits	hele	2.61%	36.60		+0.93													
streetinsider-com	hele	2.55%	36.58	$36.28	+0.91	582,853	$36.75	$35.12	$35.67	$35.71	$21.00						$0.00	
thecramerreport	hele		36.58	36.21	+0.91	582853	36.75	35.1178										
thestree	hele	2.55%	$36.58	36.28	0.91	582853	36.75	35.12	35.67	-35.71	21.0	3.0899134e7		1.083632629e9				
tickerspy	hele	2.55%	$36.58	36.28	+0.91	582,853	36.75	35.12	35.67	35.71	21.00		12.0	1.1b	0.00%	$0.00		
tmx-quotemedia	hele	2.55%	36.580	36.280	0.910	584,280	36.750	35.118	35.670	35.710	21.000	30,899,134	12.00	1,130,290,322			2.98	
updown	hele	2.55%	$36.58	$36.28	$0.91	572,494	$36.75	$35.12	$35.67	$35.71	$21.00	30.86b	11.73	$1.10b			3.04	
wallstreetsurvivor	hele	2.55%	36.58	36.28	0.91	579,836	36.75	35.12		35.71	22.06		12.00	$1b			2.98	
yahoo-finance	hele	2.55%	36.58	36.21	0.91	582,853	36.75	35.12	35.67	36.75	21.00		12.28	1.13b			2.98	
ycharts-com	hele	+2.61%	36.60		+0.93					35.71	21.00		12.28	1.12b	0.00%		2.98	
zacks	hele	(2.55%)	36.58		0.91	vol.  582,853	36.75	35.12		36.75	21.00		11.81	1.10 b	0.00	0.00	3.02	
advfn	cvo	0.93	6.48	6.49	0.06	589752	6.51	6.36										
barchart	cvo	+0.93%	6.48	6.49	+0.06	589,752	6.51	6.36	6.42	6.95	4.80		18.85	$406.56 m			-2.77	
barrons	cvo	0.93%	6.48	6.49	+0.06	584,954	6.51	6.36				62.38 million		$404.24 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	0.935%	6.480	6.490	0.060	589,752	6.510	6.360		6.95	4.80	62.788mil		406.867mil			-0.380	
boston-com	cvo	+0.9346%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130						
bostonmerchant	cvo	+0.9346%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130						
business-insider	cvo	+0.9346%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130						
chron	cvo	+0.9346%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130						
cio-com	cvo	+0.93%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130		407m				
cnn-money	cvo	+0.93%today&rsquo;s change	6.48data as of 4:03pm et	6.49	+0.06	584,954	6.51	6.36	6.42				nm	$406.9m				
easystockalterts	cvo	0.92%	6.48	6.49	+0.06	584954	6.51	6.36	6.42	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	0.93%	6.4800	6.4900	0.0600	589,752	6.5100	6.3600	6.4200	6.9500	4.8000	62,788,000	nm	$403.10m				
finance-abc7-com	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
financial-content	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	0.9%	$6.48	6.49	0.06	584,954	6.51	6.36	6.42	6.95	4.80	63 mil		407 mil	0.0	0.00		
finviz	cvo	0.93%	6.48			584,954			6.42	6.95	4.80	62.79m		403.11m			-2.81	
fool	cvo	+0.93%	$6.48	$6.49	0.06	584,954	$6.51	$6.36	$6.42	$6.95	$4.80		0.00	$406.87m				
foxbusiness	cvo		$6.48		+0.06	589,752			$6.42									
google-finance	cvo	(0.93%)	6.48	6.49	+0.06	584,954.00	6.51	6.36		6.95	4.80	62.79m		406.87m			-2.81	
howthemarketworks	cvo	0.935%	6.48	6.49	0.06	584,954	6.51	6.36	6.42									
hpcwire	cvo	+0.9346%	6.480 usd	6.490	+0.0600	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130						
insidestocks	cvo	+0.93%	6.48	6.49	+0.06	584954	6.51	6.36										
investopedia	cvo	+0.93 %	$6.48	6.49	+0.06				6.42									
investorguide	cvo	+0.93%	6.48	6.49	+0.06		6.51	6.36		7.61	4.80			406.9m			-2.759	
marketintellisearch	cvo	0.93 %	$6.48	$6.49	0.06	575.50k	$6.51	$6.36	$6.42			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	+0.93%	$6.48	open: 6.49	+0.06	4,798	$6.51	$6.36	$6.42	$6.95	$4.80			$404.24m				
minyanville	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
msn-money	cvo	+0.93%	6.48	6.49	+0.06	584,954	6.51	6.36	6.42	6.95	4.80	62.79 mil	-2.31	403.1 mil			-2.76	
nasdaq-com	cvo	0.93%	$ 6.48		0.06	584,954	$ 6.51	$ 6.36	$ 6.42	$ 6.95	$ 4.80	62,788,000		$ 406,866,240			$ -2.77	
optimum	cvo	+0.93%	6.48 ( 4:03 pm edt)	6.49	+0.06	584,954	6.51	6.36	6.42	6.95	4.80	62.79m		406.9m			-2.80	
paidcontent	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
pc-quote	cvo	0.93%	6.48	6.49	0.06	589,752	6.51	6.36	6.42	6.95	4.80	62,206,636	-2.2847	403,099,000				
personal-wealth-biz	cvo	+0.93%	6.48	6.49		589,752	6.51	6.36	6.42	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	+0.93%	6.48		+0.06	584,954												
raymond-james	cvo	0.93	6.48	6.49	0.06	584,954	6.51	6.36	6.42	6.95	4.80						-2.81	
renewable-energy-world	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
screamingmedia	cvo	+0.93%	$	open: 6.49	+0.06	7,992	$6.51	$6.36	$6.42	$6.95	$4.80			$404.24m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+0.93%	last trade: 6.48		change: 0.060													
smartmoney	cvo	(0.93%)	6.48	$6.49	0.06	584,954	$6.51	$6.36	$6.42	$6.95	$4.80			402,500	0.00%	$0.00		
stocknod	cvo	+0.9346%	6.480 usd	6.490	+0.0600	584,954	6.510	6.360	6.420	6.950	4.800	62,788,130						
stockpickr	cvo	0.93%	$6.48 0.06 | 0.93%	6.46	0.06	584.95k	6.51	6.36	6.42	6.95	4.80							
stocksmart	cvo	.0 %	$6.2	5.54	0	13,407	6.4	6.2										
stocktwits	cvo	0.78%	6.47		+0.05													
streetinsider-com	cvo	0.93%	6.48	$6.49	+0.06	584,954	$6.51	$6.36	$6.42	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.48	6.49	+0.06	584954	6.51	6.36										
thestree	cvo	0.93%	$6.48	6.46	0.06	584954	6.51	6.36	6.42	-6.95	4.8	6.278813e7		4.02471913e8				
tickerspy	cvo	0.93%	$6.48	6.49	+0.06	584,954	6.51	6.36	6.42	6.95	4.80		-2.3	403.0m	0.00%	$0.00		
tmx-quotemedia	cvo	0.93%	6.480	6.490	0.060	589,752	6.510	6.360	6.420	6.950	4.800	62,788,130		406,867,082			-2.76	
updown	cvo	0.93%	$6.48	$6.49	$0.06	584,954	$6.51	$6.36	$6.42	$6.95	$4.80	62.78b		$403m				
wallstreetsurvivor	cvo	0.93%	6.48	6.49	0.06	584,954	6.51	6.36		6.95	4.80			$403m			-2.99	
yahoo-finance	cvo	0.93%	6.48	6.49	0.06	589,752	6.51	6.36	6.42	6.95	4.80			406.87m			-2.76	
ycharts-com	cvo	+0.78%	6.47		+0.05					6.95	4.80			405.93m	0.00%		-2.77	
zacks	cvo	(0.93%)	6.48		0.06	vol.  584,954	6.51	6.36		6.95	4.80		18.88	403.10 m	0.00	0.00	.34	
advfn	isis	2.88	9.3	9.08	0.26	486214	9.34	9.0										
barchart	isis	+2.88%	9.30	9.08	+0.26	486,214	9.34	9.00	9.04	10.63	7.59		0.00	$926.09 m			-0.72	
barrons	isis	2.88%	9.30	9.08	+0.26	481,610	9.34	9.00				99.14 million		$899.33 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	2.876%	9.300	9.080	0.260	486,214	9.340	9.000		10.63	7.59	99.594mil		926.226mil			-0.730	
boston-com	isis	+2.876%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202						
bostonmerchant	isis	+2.876%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202						
business-insider	isis	+2.876%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202						
chron	isis	+2.876%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202						
cio-com	isis	+2.88%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202		926m				
cnn-money	isis	+2.88%	9.30	9.08	+0.26	481,610	9.34	9.00	9.04				nm	$926.2m				
easystockalterts	isis	2.86%	9.30	9.08	+0.26	481610	9.34	9.00	9.04	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	2.88%	9.3000	9.0800	0.2600	486,214	9.3400	9.0000	9.0400	10.6300	7.5910	99,594,000	nm	$900.33m				
finance-abc7-com	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
financial-content	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
finapps-forbes-com	isis	2.9%	$9.30	9.08	0.26	481,610	9.34	9.00	9.04	10.63	7.59	100 mil		926 mil	0.0	0.00	-0.72	
finviz	isis	2.88%	9.30			481,610			9.04	10.63	7.59	99.59m		926.19m			-0.72	
fool	isis	+2.88%	$9.30	$9.08	0.26	481,610	$9.34	$9.00	$9.04	$10.63	$7.59		0.00	$926.23m				
foxbusiness	isis		$9.30		+0.26	486,214			$9.04									
google-finance	isis	(2.88%)	9.30	9.08	+0.26	481,610.00	9.34	9.00		10.63	7.59	99.59m		926.23m			-0.72	
howthemarketworks	isis	2.876%	9.3	9.08	0.26	472,743	9.34	9	9.04									
hpcwire	isis	+2.876%	9.300 usd	9.080	+0.2600	486,214	9.340	9.000	9.040	10.63	7.591	99,594,202						
insidestocks	isis	+2.88%	9.30	9.08	+0.26	481610	9.34	9.00										
investopedia	isis	+2.88 %	$9.30	9.08	+0.26				9.04									
investorguide	isis	+2.88%	9.30	9.08	+0.26		9.34	9.00		10.63	7.59			926.2m			-0.721	
marketintellisearch	isis	2.88 %	$9.30	$9.08	0.26	457.40k	$9.34	$9.00	$9.04			99.59m	0.00	0.90b	0.0 %		-0.72	
marketwatch	isis	+2.88%	$9.30	open: 9.08	+0.26	22,635	$9.34	$9.00	$9.04	$10.63	$7.59			$899.33m				
minyanville	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
msn-money	isis	+2.88%	9.30	9.08	+0.26	481,610	9.34	9.00	9.04	10.63	7.59	99.59 mil	-12.92	900.33 mil			-0.72	
nasdaq-com	isis	2.88%	$ 9.30	$ 9.08	0.26	481,610	$ 9.34	$ 9	$ 9.04	$ 10.63	$ 7.591	99,594,000		$ 926,224,200			$ -0.72	
optimum	isis	+2.88%	9.30 ( 4:30 pm edt)	9.08	+0.26	481,610	9.34	9.00	9.04	10.63	7.59	99.59m		926.2m			-0.72	
paidcontent	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
pc-quote	isis	2.88%	9.3	9.08	0.26	481,610	9.34	9.0	9.04	10.63	7.59	96,809,656	-12.55556	900,330,000				
personal-wealth-biz	isis	+2.88%	9.30	9.08		486,214	9.34	9.00	9.04	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+2.88%	9.30		+0.26	481,610												
raymond-james	isis	2.88	9.30	9.08	0.26	481,610	9.34	9.00	9.04	10.63	7.59						-0.72	
renewable-energy-world	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
screamingmedia	isis	+2.88%	$	open: 9.08	+0.26	18,031	$9.34	$9.00	$9.04	$10.63	$7.59			$899.33m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+2.88%	last trade: 9.30		change: 0.260													
smartmoney	isis	(2.88%)	9.30	$9.08	0.26	481,610	$9.34	$9.00	$9.04	$10.63	$7.59			900,300	0.00%	$0.00		
stocknod	isis	+2.876%	9.300 usd	9.080	+0.2600	481,610	9.340	9.000	9.040	10.63	7.591	99,594,202						
stockpickr	isis	2.88%	$9.30 0.26 | 2.88%	9.08	0.26	481.61k	9.34	9.00	9.04	10.63	7.59							
stocksmart	isis	.0 %	$9.12	10.1	0	104,138	9.17	9.06										
stocktwits	isis	2.82%	9.29		+0.26													
streetinsider-com	isis	2.88%	9.30	$9.08	+0.26	481,610	$9.34	$9.00	$9.04	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.30	9.08	+0.26	481610	9.34	9.00										
thestree	isis	2.88%	$9.3	9.08	0.26	481610	9.34	9.0	9.04	-10.63	7.59	9.9594202e7		8.99335644e8				
tickerspy	isis	2.88%	$9.30	9.08	+0.26	481,610	9.34	9.00	9.04	10.63	7.59		-12.6	900.2m	0.00%	$0.00		
tmx-quotemedia	isis	2.88%	9.300	9.080	0.260	486,214	9.340	9.000	9.040	10.630	7.591	99,594,202		926,226,079			-0.72	
updown	isis	2.88%	$9.30	$9.08	$0.26	462,049	$9.34	$9.00	$9.04	$10.63	$7.59	99.59b		$900m				
wallstreetsurvivor	isis	2.88%	9.30	9.08	0.26	472,743	9.34	9.00		10.63	7.59			$900m			-0.62	
yahoo-finance	isis	2.88%	9.30	9.08	0.26	481,610	9.34	9.00	9.04	10.63	7.59			926.22m			-0.72	
ycharts-com	isis	+2.82%	9.29		+0.26					10.63	7.59			925.60m	0.00%		-0.72	
zacks	isis	(2.88%)	9.30		0.26	vol.  481,610	9.34	9.00		10.63	7.59			900.33 m	0.00	0.00	-.72	
advfn	peb	-0.53	20.5	20.72	-0.11	294428	20.72	20.45										
barchart	peb	-0.53%	20.50	20.72	-0.11	294,428	20.72	20.45	20.61	21.77	16.23		409.60	$819.39 m	2.34%	$0.48	-0.34	
barrons	peb	0.53%	20.50	20.72	-0.11	290,045	20.72	20.45				28.67 million		$1.04 billion	2.34%	$0.12		
bloomberg	peb	-0.534%	20.500	20.720	-0.110	294,428	20.720	20.450		22.47	16.85	50.889mil		1,043.233mil	1.756	0.120 regular cash	-0.060	
boston-com	peb	-0.5337%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423						
bostonmerchant	peb	-0.5337%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423						
business-insider	peb	-0.5337%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423						
chron	peb	-0.5337%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423						
cio-com	peb	-0.53%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	-0.53%today&rsquo;s change	20.50data as of 4:00pm et	20.72	-0.11	290,045	20.72	20.45	20.61				nm	$1.0b	2.34%			
easystockalterts	peb	-0.53%	20.50	20.72	-0.11	290045	20.72	20.45	20.61	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-0.53%	20.5000	20.7200	-0.1100	294,428	20.7200	20.4500	20.6100	22.4700	16.8500	50,889,000	nm	$1.05b	1.75%	$0.120000		
finance-abc7-com	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
financial-content	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-0.5%	$20.50	20.72	-0.11	290,045	20.72	20.45	20.61	22.47	16.85	51 mil		1 bil	2.3	0.48	-0.34	
finviz	peb	-0.53%	20.50			290,045			20.61	22.20	16.55	50.89m		1.05b		0.48	-0.34	
fool	peb	-0.53%	$20.50	$20.72	-0.11	290,045	$20.72	$20.45	$20.61	$22.47	$16.85		0.00	$1.04b		0.48		
foxbusiness	peb		$20.50		-0.11	294,428			$20.61									
google-finance	peb	(-0.53%)	20.50	20.72	-0.11	290,045.00	20.72	20.45		22.47	16.85	50.89m		1.04b	2.34	0.12	-0.34	
howthemarketworks	peb	-0.534%	20.5	20.72	-0.11	290,045	20.72	20.45	20.61									
hpcwire	peb	-0.5337%	20.50 usd	20.72	-0.1100	294,428	20.72	20.45	20.61	22.47	16.85	50,889,423						
insidestocks	peb	-0.53%	20.50	20.72	-0.11	290045	20.72	20.45										
investopedia	peb	-0.53 %	$20.50	20.72	-0.11				20.61									
investorguide	peb	-0.53%	20.50	20.72	-0.11		20.72	20.45		22.47	16.85			1.043b			-0.287	
marketintellisearch	peb	-0.53 %	$20.50	$20.72	-0.11	286.50k	$20.72	$20.45	$20.61			50.89m	0.00	1.05b	2.33 %		-0.34	
marketwatch	peb	-0.53%	$20.50	open: 20.72	-0.11	4,383	$20.72	$20.45	$20.61	$22.47	$16.85			$1.04b	2.34%	0.12		
minyanville	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
msn-money	peb	-0.53%	20.50	20.72	-0.11	290,045	20.72	20.45	20.61	22.47	16.85	50.89 mil	-70.69	1.05 bil	2.33%	0.48	-0.34	
nasdaq-com	peb	0.53%	$ 20.50		0.11	294,428	$ 20.72	$ 20.45	$ 20.61	$ 22.47	$ 16.85	50,889,000		$ 1,043,224,500	2.33 %	$0.480000	$ -0.34	
optimum	peb	-0.53%	20.50 ( 4:00 pm edt)	20.72	-0.11	290,045	20.72	20.45	20.61	22.47	16.85	50.89m		1.0b	2.34	0.48	-0.33	
paidcontent	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
pc-quote	peb	-0.53%	20.5	20.72	-0.11	294,428	20.72	20.45	20.61	22.47	16.85	51,162,063	-71.06897	1,048,822,000		0.12		
predictwallstreet	peb	-0.53%	20.50		-0.11	290,045												
raymond-james	peb	-0.53	20.50	20.72	-0.11	290,045	20.72	20.45	20.61	22.47	16.85						-0.34	
renewable-energy-world	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
screamingmedia	peb	-0.53%	$	open: 20.72	-0.11	25,422	$20.72	$20.45	$20.61	$22.47	$16.85			$1.04b	2.34%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-0.53%	last trade: 20.50		change: -0.110													
smartmoney	peb	(-0.53%)	20.50	$20.72	-0.11	290,045	$20.72	$20.45	$20.61	$22.47	$16.85			1,048,800	2.33%	$0.12		
stocknod	peb	-0.5337%	20.50 usd	20.72	-0.1100	290,045	20.72	20.45	20.61	22.47	16.85	50,889,423						
stockpickr	peb	-0.53%	$20.50 -0.11 | -0.53%	20.72	-0.11	290.05k	20.72	20.45	20.61	22.47	16.85							
stocksmart	peb	.0 %	$21.22	78.93	0	26,290	21.6	21.21										
stocktwits	peb	-0.53%	20.50		-0.11													
streetinsider-com	peb	0.53%	20.50	$20.72	-0.11	290,045	$20.72	$20.45	$20.61	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.50	20.72	-0.11	294428	20.72	20.45										
thestree	peb	-0.53%	$20.5	20.72	-0.11	290045	20.72	20.45	20.61	-22.47	16.85	5.0889423e7		1.042215383e9				
tickerspy	peb	-0.53%	$20.50	20.72	-0.11	290,045	20.72	20.45	20.61	22.47	16.85		-71.1	821.2m	2.33%	$0.12		
tmx-quotemedia	peb	-0.53%	20.500	20.720	-0.110	294,428	20.720	20.450	20.610	22.470	16.850	50,889,423		1,043,233,172	2.329	0.120 usd	-0.33	
updown	peb	-0.53%	$20.50	$20.72	-$0.11	290,045	$20.72	$20.45	$20.61	$22.47	$16.85	50.88b		$1.04b			-0.27	
wallstreetsurvivor	peb	-0.53%	20.50	20.72	-0.11	290,045	20.72	20.45		22.47	17.11			$1b	2.30%	0.12 -	-0.23	
yahoo-finance	peb	0.53%	20.50	20.72	0.11	294,428	20.72	20.45	20.61	22.47	16.85			1.04b	2.30%	0.48	-0.29	
ycharts-com	peb	-0.53%	20.50		-0.11					22.47	16.85			819.38m	2.31%		-0.34	
zacks	peb	(-0.53%)	20.50		-0.11	vol.  290,045	20.72	20.45		22.47	16.85		412.2	1.05 b	2.33	0.48	.05	
advfn	hckt	0.58	5.19	5.2	0.03	165455	5.24	5.18										
barchart	hckt	+0.58%	5.19	5.20	+0.03	165,455	5.24	5.18	5.16	5.24	2.70		16.09	$214.81 m			+0.35	
barrons	hckt	0.58%	5.19	5.20	+0.03	164,048	5.24	5.18				42.37 million		$219.91 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	0.581%	5.190	5.200	0.030	165,455	5.240	5.180		5.24	2.70	40.858mil	15.265	212.054mil			0.340	
boston-com	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
bostonmerchant	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
business-insider	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
chron	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
cio-com	hckt	+0.58%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119	14.83	212m				
cnn-money	hckt	+0.58%	5.19	5.20	+0.03	164,048	5.24	5.18	5.16				15.3	$212.1m				
easystockalterts	hckt	0.58%	5.19	5.20	+0.03	164048	5.24	5.18	5.16	5.21	2.70		14.83				0.35	
eresearch-fidelity-com	hckt	0.58%	5.1900	5.2000	0.0300	165,455	5.2400	5.1800	5.1600	5.2130	2.7000	40,858,000	14.74	$210.83m				
finance-abc7-com	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
finance-abc7chicago-com	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
financial-content	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
finapps-forbes-com	hckt	0.6%	$5.19	5.20	0.03	164,048	5.24	5.18	5.16	5.21	2.70	41 mil	14.8	212 mil	0.0	0.00	0.35	
finviz	hckt	0.58%	5.19			164,048			5.16	5.21	2.70	40.86m	14.83	212.06m			0.35	
fool	hckt	+0.58%	$5.19	$5.20	0.03	164,048	$5.24	$5.18	$5.16	$5.21	$2.70		14.70	$212.05m				
foxbusiness	hckt		$5.19		+0.03	165,455			$5.16									
google-finance	hckt	(0.58%)	5.19	5.20	+0.03	164,048.00	5.24	5.18		5.24	2.70	40.86m	14.71	212.05m			0.35	
howthemarketworks	hckt	0.581%	5.19	5.2	0.03	161,288	5.24	5.18	5.16									
hpcwire	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
insidestocks	hckt	+0.58%	5.19	5.20	+0.03	164048	5.24	5.18										
investopedia	hckt	+0.58 %	$5.19	5.20	+0.03				5.16									
investorguide	hckt	+0.58%	5.19	5.19	+0.03		5.24	5.18		4.88	2.70		14.74	212.1m			0.35	
marketintellisearch	hckt	0.58 %	$5.19	$5.19	0.03	159.60k	$5.24	$5.18	$5.16			40.86m	14.74	0.21b	0.0 %		0.35	
marketwatch	hckt	+0.58%	$5.19	open: 5.20	+0.03	4,327	$5.24	$5.18	$5.16	$5.24	$2.70		14.60	$219.91m			0.36	
minyanville	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
msn-money	hckt	+0.58%	5.19	5.20	+0.03	164,048	5.24	5.18	5.16	5.21	2.70	40.86 mil	14.83	210.83 mil			0.35	
nasdaq-com	hckt	0.58%	$ 5.19	$ 5.20	0.03	164,048	$ 5.24	$ 5.18	$ 5.16	$ 5.213	$ 2.70	40,858,000	14.83	$ 212,053,020			$ 0.35	
optimum	hckt	+0.58%	5.19 ( 4:30 pm edt)	5.20	+0.03	164,048	5.24	5.18	5.16	5.21	2.70	40.86m	14.8	212.1m			0.35	
paidcontent	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
pc-quote	hckt	0.58%	5.19	5.2	0.03	164,048	5.24	5.18	5.16	5.21	2.70	40,621,830	14.74286	210,827,000				
personal-wealth-biz	hckt	+0.58%	5.19	5.19		165,455	5.24	5.18	5.16	4.88	2.70		14.74			0.00	0.35	
predictwallstreet	hckt	+0.58%	5.19		+0.03	164,048												
raymond-james	hckt	0.58	5.19	5.20	0.03	164,048	5.24	5.18	5.16	5.21	2.70		14.42				0.36	
renewable-energy-world	hckt	+0.5814%	5.190 usd	5.200	+0.0300	164,048	5.240	5.180	5.160	5.200	2.700	40,858,119						
screamingmedia	hckt	+0.58%	$	open: 5.20	+0.03	2,920	$5.24	$5.18	$5.16	$5.24	$2.70		14.60	$219.91m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	+0.58%	last trade: 5.19		change: 0.030								p/e ratio: 14.74					
smartmoney	hckt	(0.58%)	5.19	$5.20	0.03	165,455	$5.24	$5.18	$5.16	$5.21	$2.70			210,800	0.00%	$0.00		
stocknod	hckt	+0.5814%	5.190 usd	5.200	+0.0300	165,455	5.240	5.180	5.160	5.200	2.700	40,858,119						
stockpickr	hckt	0.58%	$5.19 0.03 | 0.58%	5.20	0.03	164.05k	5.24	5.18	5.16	5.21	2.70							
stocksmart	hckt	.0 %	$5.17	3.51	0	9,469	5.18	4.95										
stocktwits	hckt	0.58%	5.19		+0.03													
streetinsider-com	hckt	0.58%	5.19	$5.20	+0.03	164,048	$5.24	$5.18	$5.16	$5.21	$2.70		14.83				$0.35	
thecramerreport	hckt		5.19	5.19	+0.03	164048	5.24	5.18										
thestree	hckt	0.58%	$5.19	5.2	0.03	164048	5.24	5.18	5.16	-5.21	2.7	4.0858119e7		2.10419313e8				
tickerspy	hckt	0.58%	$5.19	5.20	+0.03	164,048	5.24	5.18	5.16	5.21	2.70		14.7	213.1m	0.00%	$0.00		
tmx-quotemedia	hckt	0.58%	5.190	5.200	0.030	165,455	5.240	5.180	5.160	5.213	2.700	40,858,119	14.70	212,053,638			0.35	
updown	hckt	0.58%	$5.19	$5.20	$0.03	161,128	$5.24	$5.18	$5.16	$5.21	$2.70	40.85b	14.08	$211m				
wallstreetsurvivor	hckt	0.58%	5.19	5.20	0.03	161,288	5.24	5.18		5.21	3.03		14.70	$211m			0.34	
yahoo-finance	hckt	0.58%	5.19	5.19	0.03	164,048	5.24	5.18	5.16	5.24	2.70		14.83	212.05m			0.35	
ycharts-com	hckt	+0.58%	5.19		+0.03					5.21	2.70		14.83	214.81m	0.00%		0.35	
zacks	hckt	(0.58%)	5.19		0.03	vol.  164,048	5.24	5.18		5.24	2.70		16.13	210.83 m	0.00	0.00	.32	
advfn	plfe	1.66	11.05	11.0	0.18	62776	11.12	10.87										
barchart	plfe	+1.66%	11.05	11.01	+0.18	60,705	11.12	10.87	10.87	11.27	8.13		13.16	$326.86 m	2.29%	$0.25	+0.83	
barrons	plfe	1.66%	11.05	11.00	+0.18	60,565	11.12	10.87				29.57 million		$322.96 million	2.26%	$0.06		
bloomberg	plfe	1.656%	11.050	11.000	0.180	62,776	11.120	10.870		11.34	8.34	29.575mil	40.926	326.800mil	2.262	0.062 regular cash	0.270	
boston-com	plfe	+1.656%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697						
bostonmerchant	plfe	+1.656%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697						
business-insider	plfe	+1.656%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697						
chron	plfe	+1.656%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697						
cio-com	plfe	+1.66%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697	12.14	327m	2.3	0.25		
cnn-money	plfe	+1.66%today&rsquo;s change	11.05data as of 4:00pm et	11.00	+0.18	60,682	11.12	10.87	10.87				12.1	$326.8m	2.26%			
easystockalterts	plfe	1.64%	11.05	11.00	+0.18	60799	11.12	10.87	10.87	11.34	8.34		12.14				0.91	
eresearch-fidelity-com	plfe	1.66%	11.0500	11.0000	0.1800	60,799	11.1200	10.8700	10.8700	11.3400	8.3400	29,575,000	10.35	$321.48m	2.30%	$0.062500		
finance-abc7-com	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
financial-content	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	1.7%	$11.05	11.00	0.18	60,799	11.12	10.87	10.87	11.34	8.34	30 mil		327 mil	2.3	0.25		
finviz	plfe	1.66%	11.05			60,799			10.87	11.27	8.12	29.57m	10.45	321.43m		0.25	1.04	
fool	plfe	+1.66%	$11.05	$11.00	0.18	60,799	$11.12	$10.87	$10.87	$11.34	$8.34		12.00	$326.80m	2.80%	0.25		
foxbusiness	plfe		$11.05		+0.18	62,776			$10.87									
google-finance	plfe	(1.66%)	11.05	11.00	+0.18	60,799.00	11.12	10.87		11.34	8.34	29.57m	10.59	326.80m	2.26	0.06	1.04	
howthemarketworks	plfe	1.656%	11.05	11	0.18	60,799	11.12	10.87	10.87									
hpcwire	plfe	+1.656%	11.05 usd	11.00	+0.1800	62,776	11.12	10.87	10.87	11.34	8.340	29,574,697						
insidestocks	plfe	+1.66%	11.05	11.01	+0.18	62776	11.12	10.87										
investopedia	plfe	+1.66 %	$11.05	11.00	+0.18				10.87									
investorguide	plfe	+1.66%	11.05	11.00	+0.18		11.12	10.87		11.34	8.34		10.45	326.8m			1.04	
marketintellisearch	plfe	1.66 %	$11.05	$11.00	0.18	60.10k	$11.12	$10.87	$10.87			29.57m	10.45	0.32b	2.3 %		1.04	
marketwatch	plfe	+1.66%	$11.05	open: 11.00	+0.18	2,094	$11.12	$10.87	$10.87	$11.34	$8.34		4.84	$322.96m	2.26%	0.06	2.28	
minyanville	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
msn-money	plfe	+1.66%	11.05	11.00	+0.18	60,799	11.12	10.87	10.87	11.34	8.34	29.57 mil	10.63	321.48 mil	2.30%	0.25	1.04	
nasdaq-com	plfe	1.66%	$ 11.05	$ 11	0.18	62,776	$ 11.12	$ 10.87	$ 10.87	$ 11.34	$ 8.34	29,575,000	13.31	$ 326,803,750	2.3 %	$0.250000	$ 0.83	
optimum	plfe	+1.66%	11.05 ( 4:00 pm edt)	11.00	+0.18	60,682	11.12	10.87	10.87	11.34	8.34	29.57m	12.1	326.8m	2.26	0.25	0.91	
paidcontent	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
pc-quote	plfe	1.66%	11.05	11.0	0.18	62,776	11.12	10.87	10.87	11.34	8.34	29,093,240	10.45192	321,480,000		0.0625		
personal-wealth-biz	plfe	+1.66%	11.05	11.00		62,776	11.12	10.87	10.87	11.34	8.34		10.45		2.32	0.252	1.04	
predictwallstreet	plfe	+1.66%	11.05		+0.18	60,799												
raymond-james	plfe	1.66	11.05	11.00	0.18	60,799	11.12	10.87	10.87	11.34	8.34		10.52				1.05	
renewable-energy-world	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
screamingmedia	plfe	+1.66%	$	open: 11.00	+0.18	117	$11.12	$10.87	$10.87	$11.34	$8.34		4.84	$322.96m	2.26%	0.06	2.28	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+1.66%	last trade: 11.05		change: 0.180								p/e ratio: 10.45					
smartmoney	plfe	(1.66%)	11.05	$11.00	0.18	60,799	$11.12	$10.87	$10.87	$11.34	$8.34			321,500	2.30%	$0.06		
stocknod	plfe	+1.656%	11.05 usd	11.00	+0.1800	60,799	11.12	10.87	10.87	11.34	8.340	29,574,697						
stockpickr	plfe	1.66%	$11.05 0.18 | 1.66%	11.00	0.18	60.68k	11.12	10.87	10.87	11.34	8.34							
stocksmart	plfe	.0 %	$10.53	9.99	0	5,502	10.7	10.35										
stocktwits	plfe	1.66%	11.05		+0.18													
streetinsider-com	plfe	1.66%	11.05	$11.00	+0.18	60,799	$11.12	$10.87	$10.87	$11.34	$8.34		12.14				$0.91	
thecramerreport	plfe		11.05	11.00	+0.18	60799	11.12	10.87										
thestree	plfe	1.66%	$11.05	11.0	0.18	60799	11.12	10.87	10.87	-11.34	8.34	2.9574697e7		3.22955691e8				
tickerspy	plfe	1.66%	$11.05	11.00	+0.18	60,682	11.12	10.87	10.87	11.34	8.34		10.5	321.4m	2.30%	$0.06		
tmx-quotemedia	plfe	1.66%	11.050	11.000	0.180	62,776	11.120	10.870	10.870	11.340	8.340	29,574,697	11.90	326,800,402	2.300	0.063 usd	0.91	
updown	plfe	1.66%	$11.05	$11.00	$0.18	60,565	$11.12	$10.87	$10.87	$11.34	$8.34	29.57b	10.42	$321m				
wallstreetsurvivor	plfe	1.66%	11.05	11.00	0.18	60,799	11.12	10.87		11.34	8.34		11.90	$321m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	1.66%	11.05	11.00	0.18	62,776	11.12	10.87	10.87	11.34	8.34		10.62	326.79m	2.30%	0.25	1.04	
ycharts-com	plfe	+1.66%	11.05		+0.18					11.34	8.34		10.62	326.86m	2.46%		1.04	
zacks	plfe	(1.66%)	11.05		0.18	vol.  60,799	11.12	10.87		11.34	8.34		13.1	321.48 m	2.30	0.25	.83	
advfn	jpm	1.87	41.32	41.19	0.76	27835717	41.79	41.1										
barchart	jpm	+1.87%	41.32	41.19	+0.76	24,992,774	41.79	41.10	40.56	47.81	35.06		9.12	$164.60 b	2.44%	$1.00	+4.50	
barrons	jpm	1.87%	41.32	41.19	+0.76	27.836m	41.79	41.10				3.98 billion		$163.04 billion	2.42%	$0.25		
bloomberg	jpm	1.874%	41.320	41.190	0.760	27,803,935	41.790	41.100		48.36	35.55	3,973.685mil	7.971	164,098.500mil	1.446	0.250 regular cash	5.190	
boston-com	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
business-insider	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
chron	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
cio-com	jpm	+1.87%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787	9.182	164b	2.4	1		
cnn-money	jpm	+1.87%today&rsquo;s change	41.32data as of 4:00pm et	41.19	+0.76	27,835,717	41.79	41.10	40.56				9.2	$164.2b	2.42%			
easystockalterts	jpm	1.85%	41.32	41.19	+0.76	26755569	41.79	41.10	40.56	48.36	35.55		9.18				4.50	
eresearch-fidelity-com	jpm	1.87%	41.3200	41.1900	0.7600	27,835,717	41.7900	41.1000	40.5600	48.3600	35.5500	3,973,685,000	9.01	$161.17b	2.47%	$0.250000		
finance-abc7-com	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
financial-content	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	1.9%	$41.32	41.19	0.76	27,836,600	41.79	41.10	40.56	48.36	35.55	3.97 bil	9.2	164 bil	2.4	1.00	4.50	
finviz	jpm	1.87%	41.32			26,739,402			40.56	47.81	35.05	3.97b	9.01	161.17b		1.00	4.50	
fool	jpm	+2.00%	$41.37	$41.19	0.81	24,036,581	$41.79	$41.10	$40.56	$48.36	$35.55		9.10	$164.40b	0.50%	1.00		
foxbusiness	jpm		$41.32		+0.76	27,848,417			$40.56									
google-finance	jpm	(1.87%)	41.32	41.19	+0.76	27.84m	41.79	41.10		48.36	35.55	3.97b	9.18	164.19b	2.42	0.25	4.50	
howthemarketworks	jpm	1.874%	41.32	41.19	0.76	26,755,569	41.79	41.1	40.56									
hpcwire	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
insidestocks	jpm	+1.95%	41.35	41.19	+0.79	22247338	41.79	41.10					price earnings ratio: 9.19					
investopedia	jpm	+1.87 %	$41.32	41.19	+0.76				40.56									
investorguide	jpm	+1.87%	41.32	41.19	+0.76		41.70	41.10		48.36	35.55		9.01	164.2b			4.503	
marketintellisearch	jpm	1.87 %	$41.32	$41.19	0.76	26497.80k	$41.79	$41.10	$40.56			3973.69m	9.01	161.17b	2.47 %		4.50	
marketwatch	jpm	+1.87%	$41.35	open: 41.19	+0.76	47,645	$41.79	$41.10	$40.56	$48.36	$35.55		19.96	$163.05b	2.42%	0.25	2.07	
minyanville	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
msn-money	jpm	+1.87%	41.32	41.19	+0.76	27.84 mil	41.79	41.10	40.56	48.36	35.55	3.97 bil	9.18	161.17 bil	2.47%	1.00	4.50	
nasdaq-com	jpm	1.82%	$ 41.30		0.74	25,737,644	$ 41.79	$ 41.10	$ 40.56	$ 48.36	$ 35.55	3,973,685,000	9.18	$ 164,113,190,500	2.47 %	$1.000000	$ 4.50	
optimum	jpm	+1.95%	41.35 ( 3:55 pm edt)	41.19	+0.79	25,125,302	41.79	41.10	40.56	48.36	35.55	3.97b	9.2	164.3b	2.42	1.00	4.50	
paidcontent	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
pc-quote	jpm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	jpm	+1.87%	41.32	41.19		27,831,696	41.72	41.10	40.56	48.36	35.55		9.01		1.48	0.60	4.503	
predictwallstreet	jpm	+2.10%	41.41		+0.85	18,459,587												
raymond-james	jpm	1.87	41.32	41.19	0.76	27,835,717	41.79	41.10	40.56	48.36	35.55		9.10				4.54	
renewable-energy-world	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
screamingmedia	jpm	+1.87%	$	open: 41.19	+0.76	52,845	$41.79	$41.10	$40.56	$48.36	$35.55		19.96	$163.05b	2.42%	0.25	2.07	
scroli	jpm	1.87%	jpm 41.32	41.19	0.76	24,238,179	41.79	41.10	40.56	48.36	35.55		9.18				4.50	
simple-stock-quotes	jpm	+1.87%	last trade: 41.32		change: 0.760								p/e ratio: 9.01					
smartmoney	jpm	(1.87%)	41.32	$41.19	0.76	27,835,717	$41.79	$41.10	$40.56	$48.36	$35.55			161,172,700	2.47%	$0.25		
stocknod	jpm	+1.874%	41.32 usd	41.19	+0.7600	27,835,163	41.79	41.10	40.56	48.36	35.55	3,973,684,787						
stockpickr	jpm	1.90%	$41.33 0.77 | 1.90%	41.19	0.77	25.50m	41.79	41.10	40.56	48.36	35.55							
stocksmart	jpm	.0 %	$41.83	42.1	0	2,816,664	42.99	41.75										
stocktwits	jpm	1.90%	41.33		+0.77													
streetinsider-com	jpm	1.87%	41.32	$41.19	+0.76	26,755,569	$41.79	$41.10	$40.56	$48.36	$35.55		9.18				$4.50	
thecramerreport	jpm		40.56		0.00	71313												
thestree	jpm	1.87%	$41.32	41.19	0.76	27835717	41.79	41.1	40.56	-48.36	35.55	3.973684787e9		1.63040286811e11				
tickerspy	jpm	1.91%	$41.34	41.19	+0.78	26,200,533	41.79	41.10	40.55	48.36	35.55		9.0	161.6b	2.47%	$0.25		
tmx-quotemedia	jpm	1.87%	41.320	41.190	0.760	27,848,417	41.790	41.100	40.560	48.360	35.550	3,973,684,787	9.00	164,192,655,399	2.465	0.250 usd	4.50	
updown	jpm	1.87%	$41.32	$41.19	$0.76	27,835,717	$41.79	$41.10	$40.56	$48.36	$35.55	3973.68b	8.96	$161.17b				
wallstreetsurvivor	jpm	1.87%	41.32	41.19	0.76	26,755,569	41.79	41.10		48.36	35.55		9.00	$161b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	1.87%	41.32	41.19	0.76	27,818,996	41.78	41.10	40.56	48.36	35.55		9.18	164.19b	2.40%	1.00	4.50	
ycharts-com	jpm	+1.90%	41.33		+0.77					48.36	35.55		9.18	164.64b	2.36%		4.50	
zacks	jpm	(1.87%)	41.32		0.76	vol.  27,835,717	41.79	41.10		48.36	35.55		9.01	161.17 b	2.47	1.00	4.5	
advfn	pei	1.92	16.47	16.34	0.31	381748	16.55	16.22										
barchart	pei	+1.92%	16.47	16.34	+0.31	381,748	16.55	16.22	16.16	17.34	9.68		9.23	$913.10 m	3.78%	$0.60	-0.94	
barrons	pei	1.92%	16.47	16.34	+0.31	376,669	16.55	16.22				50.64 million		$883.69 million	3.64%	$0.15		
bloomberg	pei	1.918%	16.470	16.340	0.310	381,748	16.550	16.220		17.34	10.03	55.648mil		916.518mil	3.643	0.150 regular cash	-1.290	
boston-com	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
bostonmerchant	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
business-insider	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
chron	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
cio-com	pei	+1.92%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697		917m	3.8	0.6		
cnn-money	pei	+1.92%today&rsquo;s change	16.47data as of 4:04pm et	16.29	+0.31	374,945	16.55	16.22	16.16				nm	$916.5m	3.64%			
easystockalterts	pei	1.90%	16.47	16.34	+0.31	381748	16.55	16.22	16.16	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	1.92%	16.4700	16.3400	0.3100	381,748	16.5500	16.2200	16.1600	17.3400	10.0300	55,648,000	nm	$899.27m	3.71%	$0.150000		
finance-abc7-com	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
finance-abc7chicago-com	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
financial-content	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
finapps-forbes-com	pei	1.9%	$16.47	16.34	0.31	381,748	16.55	16.22	16.16	17.34	10.03	56 mil		917 mil	3.6	0.60	-0.94	
finviz	pei	1.92%	16.47			381,748			16.16	17.34	9.59	55.65m		899.30m		0.60	-1.35	
fool	pei	+1.92%	$16.47	$16.34	0.31	374,945	$16.55	$16.22	$16.16	$17.34	$10.03		0.00	$916.52m	6.60%	0.60		
foxbusiness	pei		$16.47		+0.31	384,320			$16.16									
google-finance	pei	(1.92%)	16.47	16.34	+0.31	381,748.00	16.55	16.22		17.34	10.03	55.65m		916.52m	3.64	0.15	-1.35	
howthemarketworks	pei	1.918%	16.47	16.34	0.31	376,669	16.55	16.22	16.16									
hpcwire	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
insidestocks	pei	+1.92%	16.47	16.34	+0.31	376669	16.55	16.22					price earnings ratio: 9.63					
investopedia	pei	+1.92 %	$16.47	16.34	+0.31				16.16									
investorguide	pei	+1.92%	16.47	16.34	+0.31		16.55	16.22		17.34	10.03			916.5m			-0.927	
marketintellisearch	pei	1.92 %	$16.47	$16.34	0.31	352.70k	$16.55	$16.22	$16.16			55.65m	0.00	0.90b	3.71 %		-1.35	
marketwatch	pei	+1.92%	$16.47	open: 16.34	+0.31	6,803	$16.55	$16.22	$16.16	$17.34	$10.03			$883.69m	3.64%	0.15		
minyanville	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
msn-money	pei	+1.92%	16.47	16.34	+0.31	381,748	16.55	16.22	16.16	17.34	10.03	55.65 mil	-12.87	899.27 mil	3.71%	0.60	-0.99	
nasdaq-com	pei	1.92%	$ 16.47		0.31	381,748	$ 16.55	$ 16.22	$ 16.16	$ 17.34	$ 10.03	55,648,000		$ 916,522,560	3.71 %	$0.600000	$ -0.94	
optimum	pei	+1.92%	16.47 ( 4:04 pm edt)	16.34	+0.31	376,669	16.55	16.22	16.16	17.34	10.03	55.65m		916.5m	3.64	0.60	-1.27	
paidcontent	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
pc-quote	pei	1.92%	16.47	16.34	0.31	381,748	16.55	16.22	16.16	17.34	10.03	54,600,589	-12.625	899,272,000		0.15		
personal-wealth-biz	pei	+1.92%	16.47	16.34		384,320	16.55	16.22	16.16	17.34	10.03				3.71	0.60	-0.927	
predictwallstreet	pei	+1.92%	16.47		+0.31	381,748												
raymond-james	pei	1.92	16.47	16.34	0.31	381,748	16.55	16.22	16.16	17.34	10.03						-1.32	
renewable-energy-world	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
screamingmedia	pei	+1.92%	$	open: 16.34	+0.31	6,803	$16.55	$16.22	$16.16	$17.34	$10.03			$883.69m	3.64%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+1.92%	last trade: 16.47		change: 0.310													
smartmoney	pei	(1.92%)	16.47	$16.34	0.31	381,748	$16.55	$16.22	$16.16	$17.34	$10.03			899,300	3.71%	$0.15		
stocknod	pei	+1.918%	16.47 usd	16.34	+0.3100	381,748	16.55	16.22	16.16	16.53	10.03	55,647,697						
stockpickr	pei	1.92%	$16.47 0.31 | 1.92%	16.29	0.31	381.75k	16.55	16.22	16.16	17.34	10.03							
stocksmart	pei	.0 %	$16.46	14.65	0	39,258	17	16.28										
stocktwits	pei	1.92%	16.47		+0.31													
streetinsider-com	pei	1.92%	16.47	$16.34	+0.31	381,748	$16.55	$16.22	$16.16	$17.34	$10.03						$-1.27	
thecramerreport	pei		16.47	16.34	+0.31	381748	16.55	16.22										
thestree	pei	1.92%	$16.47	16.29	0.31	381748	16.55	16.22	16.16	-17.34	10.03	5.5647697e7		8.83685428e8				
tickerspy	pei	1.92%	$16.47	16.34	+0.31	381,748	16.55	16.22	16.16	17.34	10.03		-12.6	899.2m	3.71%	$0.15		
tmx-quotemedia	pei	1.92%	16.470	16.340	0.310	384,320	16.550	16.220	16.160	17.340	10.030	55,647,697		916,517,570	3.713	0.150 usd	-0.93	
updown	pei	1.92%	$16.47	$16.34	$0.31	374,945	$16.55	$16.22	$16.16	$17.34	$10.03	55.64b		$899m				
wallstreetsurvivor	pei	1.92%	16.47	16.34	0.31	376,669	16.55	16.22		17.34	10.03			$899m	3.70%	0.60 -	-1.04	
yahoo-finance	pei	1.92%	16.47	16.34	0.31	381,748	16.55	16.22	16.16	17.34	10.03			916.51m	3.80%	0.60	-0.93	
ycharts-com	pei	+1.92%	16.47		+0.31					17.34	10.03			913.10m	3.92%		-0.90	
zacks	pei	(1.92%)	16.47		0.31	vol.  381,748	16.55	16.22		17.34	10.03		9.4	899.27 m	3.71	0.60	1.72	
advfn	praa	1.57	88.77	88.02	1.37	51005	89.67	88.02										
barchart	praa	+1.57%	88.77	88.13	+1.37	51,005	89.67	88.02	87.40	90.95	58.82		18.27	$1.52 b			+4.76	
barrons	praa	1.57%	88.77	88.02	+1.37	51,005	89.67	88.02				16.88 million		$1.49 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	1.568%	88.770	88.020	1.370	51,005	89.670	88.020		90.95	58.82	17.105mil	18.649	1,518.403mil		1.000 special cash	4.760	
boston-com	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
bostonmerchant	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
business-insider	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
chron	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
cio-com	praa	+1.57%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916	18.65	2b				
cnn-money	praa	+1.57%	88.77	88.02	+1.37	51,005	89.67	88.02	87.40				20.4	$1.5b				
easystockalterts	praa	1.56%	88.77	88.02	+1.37	51005	89.67	88.02	87.40	90.95	58.82		18.65				4.76	
eresearch-fidelity-com	praa	1.57%	88.7700	88.0200	1.3700	51,005	89.6700	88.0200	87.4000	90.9500	58.8200	17,105,000	18.36	$1.49b				
finance-abc7-com	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
financial-content	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
finapps-forbes-com	praa	1.6%	$88.77	88.02	1.37	51,005	89.67	88.02	87.40	90.95	58.82	17 mil	18.6	2 bil	0.0	0.00	4.76	
finviz	praa	1.57%	88.77			51,005			87.40	90.95	58.82	17.10m	18.61	1.52b			4.77	
fool	praa	+1.57%	$88.77	$88.02	1.37	51,005	$89.67	$88.02	$87.40	$90.95	$58.82		18.30	$1.52b				
foxbusiness	praa		$88.77		+1.37	51,796			$87.40									
google-finance	praa	(1.57%)	88.77	88.02	+1.37	51,005.00	89.67	88.02		90.95	58.82	17.10m	18.60	1.52b			4.77	
howthemarketworks	praa	1.568%	88.77	88.02	1.37	49,312	89.67	88.02	87.4									
hpcwire	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
insidestocks	praa	+1.57%	88.77	88.13	+1.37	51005	89.67	88.02					price earnings ratio: 18.65					
investopedia	praa	+1.57 %	$88.77	88.02	+1.37				87.40									
investorguide	praa	+1.57%	88.77	88.02	+1.37		89.67	88.02		90.95	58.82		18.32	1.518b			4.771	
marketintellisearch	praa	1.57 %	$88.77	$88.02	1.37	43.40k	$89.67	$88.02	$87.40			17.10m	18.32	1.49b	0.0 %		4.77	
marketwatch	praa	+1.57%	$88.77	open: 88.02	+1.37	2,866	$89.67	$88.02	$87.40	$90.95	$58.82		18.67	$1.49b			4.75	
minyanville	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
msn-money	praa	+1.57%	88.77	88.02	+1.37	51,005	89.67	88.02	87.40	90.95	58.82	17.10 mil	18.57	1.49 bil			4.77	
nasdaq-com	praa	1.57%	$ 88.77	$ 88.02	1.37	51,005	$ 89.67	$ 88.02	$ 87.40	$ 90.95	$ 58.82	17,105,000	18.65	$ 1,518,410,850			$ 4.76	
optimum	praa	+1.57%	88.77 ( 4:30 pm edt)	88.02	+1.37	51,005	89.67	88.02	87.40	90.95	58.82	17.10m	18.6	1.5b			4.76	
paidcontent	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
pc-quote	praa	1.57%	88.77	88.02	1.37	51,005	89.67	88.02	87.4	90.95	58.82	16,841,016	18.28452	1,494,977,000		1.0		
personal-wealth-biz	praa	+1.57%	88.77	88.02		51,796	89.67	88.02	87.40	90.95	58.82		18.32			0.00	4.771	
predictwallstreet	praa	+1.57%	88.77		+1.37	51,005												
raymond-james	praa	1.57	88.77	88.02	1.37	51,005	89.67	88.02	87.40	90.95	58.82		18.53				4.79	
renewable-energy-world	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
screamingmedia	praa	+1.57%	$	open: 88.02	+1.37	2,075	$89.67	$88.02	$87.40	$90.95	$58.82		18.67	$1.49b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	+1.57%	last trade: 88.77		change: 1.370								p/e ratio: 18.32					
smartmoney	praa	(1.57%)	88.77	$88.02	1.37	51,005	$89.67	$88.02	$87.40	$90.95	$58.82			1,495,000	0.00%	$1.00		
stocknod	praa	+1.568%	88.77 usd	88.02	+1.370	51,005	89.67	88.02	87.40	90.95	58.82	17,104,916						
stockpickr	praa	1.57%	$88.77 1.37 | 1.57%	88.02	1.37	51.01k	89.67	88.02	87.40	90.95	58.82							
stocksmart	praa	.0 %	$84.39	76.23	0	7,522	86.57	84.39										
stocktwits	praa	1.54%	88.75		+1.35													
streetinsider-com	praa	1.57%	88.77	$88.02	+1.37	51,005	$89.67	$88.02	$87.40	$90.95	$58.82		18.65				$4.76	
thecramerreport	praa		88.77	88.02	+1.37	51005	89.67	88.02										
thestree	praa	1.57%	$88.77	88.02	1.37	51005	89.67	88.02	87.4	-90.95	58.82	1.7104916e7		1.487272446e9				
tickerspy	praa	1.57%	$88.77	88.02	+1.37	51,005	89.67	88.02	87.40	90.95	58.82		18.3	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	1.57%	88.770	88.020	1.370	51,796	89.670	88.020	87.400	90.950	58.820	17,104,916	18.40	1,518,403,393			4.76	
updown	praa	1.57%	$88.77	$88.02	$1.37	48,722	$89.67	$88.02	$87.40	$90.95	$58.82	17.10b	18.22	$1.49b				
wallstreetsurvivor	praa	1.57%	88.77	88.02	1.37	49,312	89.67	88.02		90.95	62.31		18.40	$1b			4.35	
yahoo-finance	praa	1.57%	88.77	88.02	1.37	51,005	89.67	88.02	87.40	90.95	58.82		18.61	1.52b			4.77	
ycharts-com	praa	+1.54%	88.75		+1.35					90.95	58.82		18.57	1.52b	0.00%		4.78	
zacks	praa	(1.57%)	88.77		1.37	vol.  51,005	89.67	88.02		90.95	58.82		18.36	1.49 b	0.00	0.00	4.76	
advfn	hig	1.96	27.03	26.88	0.52	4079060	27.05	26.68										
barchart	hig	+1.96%	27.03	26.88	+0.52	4,079,060	27.05	26.68	26.51	30.86	18.59		5.80	$12.02 b	1.51%	$0.40	+3.73	
barrons	hig	1.96%	27.03	26.88	+0.52	4.035m	27.05	26.68				481.50 million		$12.67 billion	1.48%	$0.1		
bloomberg	hig	1.962%	27.030	26.880	0.520	4,079,060	27.050	26.680		31.08	18.81	445.274mil	6.860	12,035.750mil	1.115	0.100 regular cash	3.940	
boston-com	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
bostonmerchant	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
business-insider	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
chron	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
cio-com	hig	+1.96%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635	7.835	12b	1.5	0.4		
cnn-money	hig	+1.96%	27.03	26.88	+0.52	3,828,807	27.05	26.68	26.51				7.8	$12.0b	1.48%			
easystockalterts	hig	1.93%	27.03	26.88	+0.52	4079060	27.05	26.68	26.51	31.08	18.81		7.83				3.45	
eresearch-fidelity-com	hig	1.96%	27.0300	26.8800	0.5200	4,079,060	27.0500	26.6800	26.5100	31.0800	18.8100	445,274,000	7.77	$11.80b	1.51%	$0.100000		
finance-abc7-com	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
financial-content	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
finapps-forbes-com	hig	2.0%	$27.03	26.88	0.52	4,079,060	27.05	26.68	26.51	31.08	18.81	445 mil	7.2	12 bil	1.5	0.40	3.73	
finviz	hig	1.96%	27.03			4,079,060			26.51	30.86	18.59	445.27m	7.62	11.80b		0.40	3.48	
fool	hig	+2.04%	$27.05	$26.88	0.54	3,740,851	$27.05	$26.68	$26.51	$31.08	$18.81		7.70	$12.04b	0.80%	0.40		
foxbusiness	hig		$27.03		+0.52	4,085,892			$26.51									
google-finance	hig	(1.96%)	27.03	26.88	+0.52	4.08m	27.05	26.68		31.08	18.81	445.27m	7.76	12.04b	1.48	0.10	3.48	
howthemarketworks	hig	1.962%	27.03	26.88	0.52	4,035,462	27.05	26.68	26.51									
hpcwire	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
insidestocks	hig	+1.96%	27.03	26.88	+0.52	4035462	27.05	26.68					price earnings ratio: 5.91					
investopedia	hig	+1.96 %	$27.03	26.88	+0.52				26.51									
investorguide	hig	+1.96%	27.03	26.88	+0.52		27.05	26.68		31.08	18.81		7.21	12.036b			3.676	
marketintellisearch	hig	1.96 %	$27.03	$26.88	0.52	3986.60k	$27.05	$26.68	$26.51			445.27m	7.62	11.80b	1.51 %		3.48	
marketwatch	hig	+1.96%	$27.00	open: 26.88	+0.52	59,990	$27.05	$26.68	$26.51	$31.08	$18.81		8.23	$12.67b	1.48%	0.10	3.29	
minyanville	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
msn-money	hig	+1.96%	27.03	26.88	+0.52	4.08 mil	27.05	26.68	26.51	31.08	18.81	445.27 mil	7.09	11.8 bil	1.51%	0.40	3.80	
nasdaq-com	hig	1.96%	$ 27.03		0.52	4,079,060	$ 27.05	$ 26.68	$ 26.51	$ 31.08	$ 18.81	445,274,000	7.25	$ 12,035,756,220	1.51 %	$0.400000	$ 3.73	
optimum	hig	+1.96%	27.03 ( 4:00 pm edt)	26.88	+0.52	4,035,462	27.05	26.68	26.51	31.08	18.81	445.27m	7.8	12.0b	1.48	0.40	3.45	
paidcontent	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
pc-quote	hig	1.96%	27.03	26.88	0.52	4,079,060	27.05	26.68	26.51	31.08	18.81	436,707,880	6.95801	11,804,214,000		0.1		
personal-wealth-biz	hig	+1.96%	27.03	26.88		4,085,892	27.05	26.68	26.51	31.08	18.81		7.21		1.13	0.30	3.676	
predictwallstreet	hig	+1.96%	27.03		+0.52	4,026,562												
raymond-james	hig	1.96	27.03	26.88	0.52	4,079,060	27.05	26.68	26.51	31.08	18.81		7.17				3.77	
renewable-energy-world	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
screamingmedia	hig	+1.96%	$	open: 26.88	+0.52	53,158	$27.05	$26.68	$26.51	$31.08	$18.81		8.23	$12.67b	1.48%	0.10	3.29	
scroli	hig	1.96%	hig 27.03	26.88	0.52	3,091,777	27.05	26.68	26.51	31.08	18.81		7.76				3.48	
simple-stock-quotes	hig	+1.96%	last trade: 27.03		change: 0.520								p/e ratio: 7.21					
smartmoney	hig	(1.96%)	27.03	$26.88	0.52	4,079,060	$27.05	$26.68	$26.51	$31.08	$18.81			11,804,200	1.51%	$0.10		
stocknod	hig	+1.962%	27.03 usd	26.88	+0.5200	4,079,060	27.05	26.68	26.51	31.08	18.81	445,273,635						
stockpickr	hig	1.96%	$27.03 0.52 | 1.96%	26.81	0.52	4.04m	27.05	26.68	26.51	31.08	18.81							
stocksmart	hig	.0 %	$25.63	26.2	0	314,126	26.52	25.59										
stocktwits	hig	2.04%	27.05		+0.54													
streetinsider-com	hig	1.96%	27.03	$26.88	+0.52	4,079,060	$27.05	$26.68	$26.51	$31.08	$18.81		7.83				$3.45	
thecramerreport	hig		27.03	26.88	+0.52	4079060	27.05	26.68										
thestree	hig	1.96%	$27.03	26.81	0.52	4079060	27.05	26.68	26.51	-31.08	18.81	4.45273635e8		1.1804204064e10				
tickerspy	hig	1.96%	$27.03	26.88	+0.52	4,079,060	27.05	26.68	26.51	31.08	18.81		7.0	11.7b	1.51%	$0.10		
tmx-quotemedia	hig	1.96%	27.030	26.880	0.520	4,085,892	27.050	26.680	26.510	31.080	18.810	445,273,635	7.70	12,035,746,354	1.509	0.100 usd	3.45	
updown	hig	1.96%	$27.03	$26.88	$0.52	3,828,807	$27.05	$26.68	$26.51	$31.08	$18.81	445.27b	6.44	$11.80b				
wallstreetsurvivor	hig	1.96%	27.03	26.88	0.52	4,035,462	27.05	26.68		31.08	18.81		7.70	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	1.96%	27.03	26.88	0.52	4,079,060	27.05	26.68	26.51	31.08	18.81		7.35	12.04b	1.50%	0.40	3.68	
ycharts-com	hig	+2.04%	27.05		+0.54					31.08	18.81		7.51	12.03b	1.57%		3.60	
zacks	hig	(1.96%)	27.03		0.52	vol.  4,079,060	27.05	26.68		31.08	18.81		5.8	11.80 b	1.51	0.40	4.57	
advfn	egov	0.29	13.7	13.71	0.04	228475	13.79	13.63										
barchart	egov	+0.29%	13.70	13.71	+0.04	228,475	13.79	13.63	13.66	13.80	6.17		44.03	$888.72 m			+0.31	
barrons	egov	0.29%	13.70	13.71	+0.04	225,518	13.79	13.63				63.61 million		$873.20 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	0.293%	13.700	13.710	0.040	228,475	13.790	13.630		13.80	6.14	63.971mil	44.194	876.402mil	1.825	0.250 special cash	0.310	
boston-com	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
bostonmerchant	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
business-insider	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
chron	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
cio-com	egov	+0.29%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937	44.19	876m				
cnn-money	egov	+0.29%	13.70	13.71	+0.04	225,518	13.79	13.63	13.66				44.2	$876.4m				
easystockalterts	egov	0.29%	13.70	13.71	+0.04	228475	13.79	13.63	13.66	13.80	6.31		44.19				0.31	
eresearch-fidelity-com	egov	0.29%	13.7000	13.7100	0.0400	228,475	13.7900	13.6300	13.6600	13.8000	6.3100	63,971,000	44.06	$873.84m				
finance-abc7-com	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
finance-abc7chicago-com	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
financial-content	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
finapps-forbes-com	egov	0.3%	$13.70	13.71	0.04	225,518	13.79	13.63	13.66	13.80	6.31	64 mil	44.2	876 mil	0.0	0.00	0.31	
finviz	egov	0.29%	13.70			225,518			13.66	13.80	6.14	63.97m	44.19	876.39m			0.31	
fool	egov	+0.29%	$13.70	$13.71	0.04	225,518	$13.79	$13.63	$13.66	$13.80	$6.31		44.00	$876.40m				
foxbusiness	egov		$13.70		+0.04	228,475			$13.66									
google-finance	egov	(0.29%)	13.70	13.71	+0.04	225,518.00	13.79	13.63		13.80	6.31	63.97m	44.06	876.40m	null	null	0.31	
howthemarketworks	egov	0.293%	13.7	13.71	0.04	219,888	13.79	13.63	13.66									
hpcwire	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
insidestocks	egov	+0.29%	13.70	13.71	+0.04	225518	13.79	13.63					price earnings ratio: 44.19					
investopedia	egov	+0.29 %	$13.70	13.71	+0.04				13.66									
investorguide	egov	+0.29%	13.70	13.70	+0.04		13.79	13.63		13.08	6.31		44.06	876.4m			0.31	
marketintellisearch	egov	0.29 %	$13.70	$13.70	0.04	217.90k	$13.79	$13.63	$13.66			63.97m	44.06	0.87b	0.0 %		0.31	
marketwatch	egov	+0.29%	$13.70	open: 13.71	+0.04	8,987	$13.79	$13.63	$13.66	$13.80	$6.34		43.52	$873.20m			0.31	
minyanville	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
msn-money	egov	+0.29%	13.70	13.71	+0.04	225,518	13.79	13.63	13.66	13.80	6.31	63.97 mil	44.19	873.84 mil			0.31	
nasdaq-com	egov	0.29%	$ 13.70	$ 13.71	0.04	225,518	$ 13.79	$ 13.63	$ 13.66	$ 13.80	$ 6.31	63,971,000	44.19	$ 876,402,700			$ 0.31	
optimum	egov	+0.29%	13.70 ( 4:30 pm edt)	13.71	+0.04	225,518	13.79	13.63	13.66	13.80	6.31	63.97m	44.2	876.4m			0.31	
paidcontent	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
pc-quote	egov	0.29%	13.7	13.71	0.04	228,475	13.79	13.63	13.66	13.80	6.31	63,784,226	44.06452	873,844,000		0.25		
personal-wealth-biz	egov	+0.29%	13.70	13.70		228,475	13.79	13.63	13.66	13.08	6.31		44.06		1.83	0.25	0.31	
predictwallstreet	egov	+0.29%	13.68		+0.04	225,518												
raymond-james	egov	0.29	13.70	13.71	0.04	225,518	13.79	13.63	13.66	13.80	6.31		44.19				0.31	
renewable-energy-world	egov	+0.2928%	13.70 usd	13.71	+0.0400	225,518	13.79	13.63	13.66	13.80	6.310	63,970,937						
screamingmedia	egov	+0.29%	$	open: 13.71	+0.04	8,987	$13.79	$13.63	$13.66	$13.80	$6.34		43.52	$873.20m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	+0.29%	last trade: 13.70		change: 0.040								p/e ratio: 44.06					
smartmoney	egov	(0.29%)	13.70	$13.71	0.04	228,475	$13.79	$13.63	$13.66	$13.80	$6.31			873,200	0.00%	$0.25		
stocknod	egov	+0.2928%	13.70 usd	13.71	+0.0400	228,475	13.79	13.63	13.66	13.80	6.310	63,970,937						
stockpickr	egov	0.29%	$13.70 0.04 | 0.29%	13.71	0.04	225.52k	13.79	13.63	13.66	13.80	6.31							
stocksmart	egov	.0 %	$12.73	9.79	0	25,095	13.31	12.68										
stocktwits	egov	0.22%	13.69		+0.03													
streetinsider-com	egov	0.29%	13.70	$13.71	+0.04	225,518	$13.79	$13.63	$13.66	$13.80	$6.31		44.19				$0.31	
thecramerreport	egov		13.70	13.70	+0.04	32123	13.79	13.71										
thestree	egov	0.29%	$13.7	13.71	0.04	225518	13.79	13.63	13.66	-13.8	6.31	6.3970937e7		8.7320329e8				
tickerspy	egov	0.29%	$13.70	13.71	+0.04	225,518	13.79	13.63	13.66	13.80	6.31		44.1	873.8m	0.00%	$0.25		
tmx-quotemedia	egov	0.29%	13.700	13.710	0.040	228,475	13.790	13.630	13.660	13.800	6.340	63,970,937	44.10	876,401,837			0.31	
updown	egov	0.29%	$13.70	$13.71	$0.04	219,366	$13.79	$13.63	$13.66	$13.80	$6.31	63.97b	43.26	$874m				
wallstreetsurvivor	egov	0.29%	13.70	13.71	0.04	219,888	13.79	13.63		13.80	6.50		44.10	$874m		0.55 -	0.28	
yahoo-finance	egov	0.29%	13.70	13.70	0.04	225,518	13.79	13.63	13.66	13.80	6.31		44.19	876.39m			0.31	
ycharts-com	egov	+0.22%	13.69		+0.03					13.74	6.31		44.16	888.07m	0.00%		0.31	
zacks	egov	(0.29%)	13.70		0.04	vol.  225,518	13.79	13.63		13.80	6.31		44.06	873.84 m	0.00	0.00	.31	
advfn	nflx	0.50	292.42	293.43	1.46	3818062	297.35	291.63										
barchart	nflx	+0.50%	292.42	293.43	+1.46	3,722,736	297.35	291.63	290.96	297.35	95.33		83.23	$15.47 b			+3.48	
barrons	nflx	0.50%	292.42	293.43	+1.46	3.813m	297.35	291.63				54.30 million		$15.20 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.502%	292.420	293.430	1.460	3,818,062	297.350	291.630		297.35	95.33	52.519mil	84.017	15,355.550mil			3.480	
boston-com	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,817,162	297.35	291.63	290.96	291.78	95.33	52,491,374						
bostonmerchant	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,817,162	297.35	291.63	290.96	291.78	95.33	52,491,374						
business-insider	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,817,162	297.35	291.63	290.96	291.78	95.33	52,491,374						
chron	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,462	297.35	291.63	290.96	291.78	95.33	52,491,374						
cio-com	nflx	+0.50%	292.42 usd	293.43	+1.460	3,816,462	297.35	291.63	290.96	291.78	95.33	52,491,374	84.03	15b				
cnn-money	nflx	+0.50%	292.42	293.43	+1.46	3,818,062	297.35	291.63	290.96				84.0	$15.3b				
easystockalterts	nflx	0.50%	292.42	293.43	+1.46	3815062	297.35	291.63	290.96	291.78	95.33		84.03				3.48	
eresearch-fidelity-com	nflx	0.50%	292.4200	293.4300	1.4600	3,817,362	297.3500	291.6300	290.9600	291.7800	95.3300	52,491,000	83.61	$15.27b				
finance-abc7-com	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,815,762	297.35	291.63	290.96	291.78	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,815,762	297.35	291.63	290.96	291.78	95.33	52,491,374						
financial-content	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,815,762	297.35	291.63	290.96	291.78	95.33	52,491,374						
finapps-forbes-com	nflx	0.5%	$292.42	293.43	1.46	3,816,962	297.35	291.63	290.96	291.78	95.33	52 mil	84.0	15 bil	0.0	0.00	3.48	
finviz	nflx	0.50%	292.42			3,816,562			290.96	291.78	95.33	52.49m	83.61	15.27b			3.48	
fool	nflx	+0.50%	$292.42	$293.43	1.46	3,815,962	$297.35	$291.63	$290.96	$291.78	$95.33		83.20	$15.36b				
foxbusiness	nflx		$292.42		+1.46	3,819,093			$290.96									
google-finance	nflx	(0.50%)	292.42	293.43	+1.46	3.82m	297.35	291.63		297.35	95.33	52.89m	83.92	15.47b			3.48	
howthemarketworks	nflx	0.502%	292.42	293.43	1.46	3,816,062	297.35	291.63	290.96									
hpcwire	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,162	297.35	291.63	290.96	291.78	95.33	52,491,374						
insidestocks	nflx	+0.50%	292.42	293.43	+1.46	3708061	297.35	291.63					price earnings ratio: 84.03					
investopedia	nflx	+0.50 %	$292.42	293.43	+1.46				290.96									
investorguide	nflx	+0.50%	292.42	293.63	+1.46		297.35	291.63		291.78	95.33		83.56	15.358b			3.482	
marketintellisearch	nflx	0.58 %	$292.64	$293.20	1.68	3735.20k	$297.35	$291.63	$290.96			52.49m	83.61	15.27b	0.0 %		3.48	
marketwatch	nflx	+0.50%	$292.47	open: 293.43	+1.46	5,738	$297.35	$291.63	$290.96	$297.35	$95.33			$15.20b				
minyanville	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,062	297.35	291.63	290.96	291.78	95.33	52,491,374						
msn-money	nflx	+0.50%	292.42	293.43	+1.46	3.82 mil	297.35	291.63	290.96	291.78	95.33	52.49 mil	84.03	15.27 bil			3.48	
nasdaq-com	nflx	0.5%	$ 292.42	$ 293.20	1.46	3,818,062	$ 297.35	$ 291.63	$ 290.96	$ 291.78	$ 95.33	52,491,000	84.03	$ 15,349,418,220			$ 3.48	
optimum	nflx	+0.50%	292.42 ( 4:00 pm edt)	293.43	+1.46	3,812,226	297.35	291.63	290.96	291.78	95.33	52.49m	84.0	15.3b			3.48	
paidcontent	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,062	297.35	291.63	290.96	291.78	95.33	52,491,374						
pc-quote	nflx	0.50%	292.42	293.43	1.46	3,819,093	297.35	291.63	290.96	291.78	95.33	52,228,921	83.6092	15,272,781,000				
personal-wealth-biz	nflx	+0.50%	292.42	293.63		3,818,993	297.35	291.63	290.96	291.78	95.33		83.56			0.00	3.482	
predictwallstreet	nflx	+1.16%	294.33		+3.37	3,106,100												
raymond-james	nflx	0.50	292.42	293.43	1.46	3,816,962	297.35	291.63	290.96	291.78	95.33		81.23				3.60	
renewable-energy-world	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,062	297.35	291.63	290.96	291.78	95.33	52,491,374						
screamingmedia	nflx	+0.50%	$	open: 293.43	+1.46	5,618	$297.35	$291.63	$290.96	$297.35	$95.33			$15.20b				
scroli	nflx	0.50%	nflx 292.42	293.43	1.46	3,615,048	297.35	291.63	290.96	297.35	95.33		83.92				3.48	
simple-stock-quotes	nflx	+0.50%	last trade: 292.42		change: 1.460								p/e ratio: 83.56					
smartmoney	nflx	(0.50%)	292.42	$293.43	1.46	3,816,962	$297.35	$291.63	$290.96	$291.78	$95.33			15,272,900	0.00%	$0.00		
stocknod	nflx	+0.5018%	292.42 usd	293.43	+1.460	3,816,062	297.35	291.63	290.96	291.78	95.33	52,491,374						
stockpickr	nflx	0.50%	$292.42 1.46 | 0.50%	293.43	1.46	3.82m	297.35	291.63	290.96	291.78	95.33							
stocksmart	nflx	.0 %	$267.14	179.05	0	390,450	273.6299	265.5										
stocktwits	nflx	0.49%	292.39		+1.43													
streetinsider-com	nflx	0.50%	292.42	$293.43	+1.46	3,816,462	$297.35	$291.63	$290.96	$291.78	$95.33		84.03				$3.48	
thecramerreport	nflx		292.42	293.63	+1.46	3817962	297.35	291.63										
thestree	nflx	0.5%	$292.42	293.43	1.46	3816562	297.35	291.63	290.96	-291.78	95.33	5.2519159e7		1.5203076652e10				
tickerspy	nflx	0.50%	$292.42	293.43	+1.46	3,816,962	297.35	291.63	290.96	291.78	95.33		83.6	15.2b	0.00%	$0.00		
tmx-quotemedia	nflx	0.50%	292.420	293.430	1.460	3,819,093	297.350	291.630	290.960	291.780	95.330	52,519,159	83.60	15,357,652,475			3.48	
updown	nflx	0.50%	$292.42	$293.20	$1.46	3,813,126	$297.35	$291.63	$290.96	$291.78	$95.33	52.51b	80.89	$15.28b				
wallstreetsurvivor	nflx	0.50%	292.42	293.43	1.46	3,815,662	297.35	291.63		291.78	98.73		83.60	$15b			2.96	
yahoo-finance	nflx	0.50%	292.42	293.63	1.46	3,817,962	297.35	291.63	290.96	297.35	95.33		83.98	15.36b			3.48	
ycharts-com	nflx	+0.49%	292.39		+1.43					291.78	95.33		84.02	15.46b	0.00%		3.48	
zacks	nflx	(0.50%)	292.42		1.46	vol.  3,816,962	297.35	291.63		297.35	95.33		83.61	15.27 b	0.00	0.00	3.48	
advfn	plce	2.18	46.95	46.53	1.0	899611	48.35	46.53										
barchart	plce	+2.18%	46.95	46.53	+1.00	870,698	48.35	46.53	45.95	57.63	39.84		14.31	$1.22 b			+3.17	
barrons	plce	2.18%	46.95	46.53	+1.00	895,262	48.35	46.53				27.44 million		$1.18 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	2.176%	46.950	46.530	1.000	899,611	48.350	46.530		57.63	39.84	25.855mil	14.491	1,213.892mil			3.240	
boston-com	plce	+2.176%	46.95 usd	46.53	+1.000	899,211	48.35	46.53	45.95	57.63	39.84	25,855,003						
bostonmerchant	plce	+2.176%	46.95 usd	46.53	+1.000	899,211	48.35	46.53	45.95	57.63	39.84	25,855,003						
business-insider	plce	+2.176%	46.95 usd	46.53	+1.000	899,211	48.35	46.53	45.95	57.63	39.84	25,855,003						
chron	plce	+2.176%	46.95 usd	46.53	+1.000	899,111	48.35	46.53	45.95	57.63	39.84	25,855,003						
cio-com	plce	+2.18%	46.95 usd	46.53	+1.000	899,111	48.35	46.53	45.95	57.63	39.84	25,855,003	14.86	1b				
cnn-money	plce	+2.18%	46.95	46.53	+1.00	899,611	48.35	46.53	45.95				14.9	$1.2b				
easystockalterts	plce	2.15%	46.95	46.53	+1.00	898958	48.35	46.53	45.95	57.63	39.84		14.86				3.16	
eresearch-fidelity-com	plce	2.18%	46.9500	46.5300	1.0000	899,511	48.3500	46.5300	45.9500	57.6300	39.8400	25,855,000	14.45	$1.19b				
finance-abc7-com	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
financial-content	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
finapps-forbes-com	plce	2.2%	$46.95	46.53	1.00	899,358	48.35	46.53	45.95	57.63	39.84	26 mil	14.8	1 bil	0.0	0.00	3.17	
finviz	plce	2.18%	46.95			899,358			45.95	57.63	39.84	25.86m	14.45	1.19b			3.18	
fool	plce	+2.18%	$46.95	$46.53	1.00	899,138	$48.35	$46.53	$45.95	$57.63	$39.84		14.50	$1.21b				
foxbusiness	plce		$46.95		+1.00	901,894			$45.95									
google-finance	plce	(2.18%)	46.95	46.53	+1.00	899,358.00	48.35	46.53		57.63	39.84	25.86m	14.75	1.21b			3.18	
howthemarketworks	plce	2.176%	46.95	46.53	1	899,111	48.35	46.53	45.95									
hpcwire	plce	+2.176%	46.95 usd	46.53	+1.000	899,111	48.35	46.53	45.95	57.63	39.84	25,855,003						
insidestocks	plce	+2.18%	46.95	46.53	+1.00	860662	48.35	46.53					price earnings ratio: 14.86					
investopedia	plce	+2.18 %	$46.95	46.53	+1.00				45.95									
investorguide	plce	+2.18%	46.95	46.85	+1.00		48.35	46.53		57.63	39.84		14.72	1.214b			3.121	
marketintellisearch	plce	2.09 %	$46.91	$46.53	0.96	888.90k	$48.35	$46.53	$45.95			25.86m	14.45	1.19b	0.0 %		3.18	
marketwatch	plce	+2.18%	$46.95	open: 46.53	+1.00	6,632	$48.35	$46.53	$45.95	$57.63	$39.84		14.63	$1.18b			3.21	
minyanville	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
msn-money	plce	+2.18%	46.95	46.53	+1.00	899,358	48.35	46.53	45.95	57.63	39.84	25.86 mil	14.90	1.19 bil			3.17	
nasdaq-com	plce	2.18%	$ 46.95	$ 46.53	1	899,611	$ 48.35	$ 46.53	$ 45.95	$ 57.63	$ 39.84	26,092,000	14.81	$ 1,225,019,400			$ 3.17	
optimum	plce	+2.18%	46.95 ( 4:00 pm edt)	46.53	+1.00	897,038	48.35	46.53	45.95	57.63	39.84	25.86m	14.9	1.2b			3.16	
paidcontent	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
pc-quote	plce	2.18%	46.95	46.53	1.00	901,894	48.35	46.53	45.95	57.63	39.84	25,304,311	14.5873	1,188,037,000				
personal-wealth-biz	plce	+2.18%	46.95	46.85		901,894	48.35	46.53	45.95	57.63	39.84		14.72			0.00	3.121	
predictwallstreet	plce	+2.18%	46.95		+1.00	899,358												
raymond-james	plce	2.18	46.95	46.53	1.00	899,358	48.35	46.53	45.95	57.63	39.84		14.58				3.22	
renewable-energy-world	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
screamingmedia	plce	+2.18%	$	open: 46.53	+1.00	6,632	$48.35	$46.53	$45.95	$57.63	$39.84		14.63	$1.18b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+2.18%	last trade: 46.95		change: 1.000								p/e ratio: 14.72					
smartmoney	plce	(2.18%)	46.95	$46.53	1.00	899,358	$48.35	$46.53	$45.95	$57.63	$39.84			1,188,000	0.00%	$0.00		
stocknod	plce	+2.176%	46.95 usd	46.53	+1.000	898,958	48.35	46.53	45.95	57.63	39.84	25,855,003						
stockpickr	plce	2.18%	$46.95 1.00 | 2.18%	46.53	1.00	899.04k	48.35	46.53	45.95	57.63	39.84							
stocksmart	plce	.0 %	$48.75	50	0	44,555	50.17	48.74										
stocktwits	plce	2.22%	46.97		+1.02													
streetinsider-com	plce	2.18%	46.95	$46.53	+1.00	898,958	$48.35	$46.53	$45.95	$57.63	$39.84		14.86				$3.16	
thecramerreport	plce		46.95	46.85	+1.00	899511	48.30	46.53										
thestree	plce	2.18%	$46.95	46.53	1.0	899358	48.35	46.53	45.95	-57.63	39.84	2.5855003e7		1.176919737e9				
tickerspy	plce	2.18%	$46.95	46.53	+1.00	899,358	48.35	46.53	45.95	57.63	39.84		14.6	1.1b	0.00%	$0.00		
tmx-quotemedia	plce	2.18%	46.950	46.530	1.000	901,894	48.350	46.530	45.950	57.630	39.840	25,855,003	14.60	1,213,892,391			3.15	
updown	plce	2.18%	$46.95	$46.53	$1.00	895,262	$48.35	$46.53	$45.95	$57.63	$39.84	26.00b	14.56	$1.18b				
wallstreetsurvivor	plce	2.18%	46.95	46.53	1.00	898,958	48.35	46.53		57.63	39.84		14.60	$1b			3.03	
yahoo-finance	plce	2.18%	46.95	46.85	1.00	899,611	48.35	46.53	45.95	57.63	39.84		15.04	1.21b			3.12	
ycharts-com	plce	+2.22%	46.97		+1.02					57.63	39.84		15.01	1.23b	0.00%		3.13	
zacks	plce	(2.18%)	46.95		1.00	vol.  899,358	48.35	46.53		57.63	39.84		14.45	1.19 b	0.00	0.00	3.18	
advfn	cyh	1.91	26.63	26.6	0.5	1640568	27.4	26.4										
barchart	cyh	+1.91%	26.63	26.60	+0.50	1,640,568	27.40	26.40	26.13	42.50	22.33		8.41	$2.47 b			+2.93	
barrons	cyh	1.91%	26.63	26.60	+0.50	1.640m	27.40	26.40				92.95 million		$2.44 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	1.914%	26.630	26.600	0.500	1,640,568	27.400	26.400		42.50	22.32	94.967mil	8.618	2,528.982mil			3.090	
boston-com	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
bostonmerchant	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
business-insider	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
chron	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
cio-com	cyh	+1.91%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424	8.731	3b				
cnn-money	cyh	+1.91%	26.63	26.60	+0.50	1,640,568	27.40	26.40	26.13				8.7	$2.5b				
easystockalterts	cyh	1.88%	26.63	26.60	+0.50	1640568	27.40	26.40	26.13	42.50	22.33		8.73				3.05	
eresearch-fidelity-com	cyh	1.91%	26.6300	26.6000	0.5000	1,640,568	27.4000	26.4000	26.1300	42.5000	22.3250	94,967,000	8.54	$2.48b				
finance-abc7-com	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
financial-content	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	1.9%	$26.63	26.60	0.50	1,640,568	27.40	26.40	26.13	42.50	22.32	95 mil	9.1	3 bil	0.0	0.00	2.93	
finviz	cyh	1.91%	26.63			1,640,568			26.13	42.50	22.33	94.97m	8.70	2.53b			3.06	
fool	cyh	+1.91%	$26.63	$26.60	0.50	1,640,568	$27.40	$26.40	$26.13	$42.50	$22.33		8.80	$2.53b				
foxbusiness	cyh		$26.63		+0.50	1,640,568			$26.13									
google-finance	cyh	(1.91%)	26.63	26.60	+0.50	1.64m	27.40	26.40		42.50	22.33	94.97m	8.69	2.53b			3.06	
howthemarketworks	cyh	1.914%	26.63	26.6	0.5	1,640,451	27.4	26.4	26.13									
hpcwire	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
insidestocks	cyh	+1.91%	26.63	26.60	+0.50	1640500	27.40	26.40					price earnings ratio: 9.09					
investopedia	cyh	+1.91 %	$26.63	26.60	+0.50				26.13									
investorguide	cyh	+1.91%	26.63	26.60	+0.50		27.40	26.40		42.50	22.33		8.95	2.442b			2.918	
marketintellisearch	cyh	1.91 %	$26.63	$26.60	0.50	1628.10k	$27.40	$26.40	$26.13			94.97m	8.70	2.53b	0.0 %		3.06	
marketwatch	cyh	+1.91%	$26.63	open: 26.60	+0.50	1,017	$27.40	$26.40	$26.13	$42.50	$22.33		9.15	$2.44b			2.91	
minyanville	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
msn-money	cyh	+1.91%	26.63	26.60	+0.50	1.64 mil	27.40	26.40	26.13	42.50	22.33	94.97 mil	8.76	2.48 bil			2.92	
nasdaq-com	cyh	1.91%	$ 26.63		0.50	1,640,568	$ 27.40	$ 26.40	$ 26.13	$ 42.50	$ 22.325	94,967,000	9.09	$ 2,528,971,210			$ 2.93	
optimum	cyh	+1.91%	26.63 ( 4:15 pm edt)	26.60	+0.50	1,640,568	27.40	26.40	26.13	42.50	22.32	94.97m	8.7	2.5b			3.05	
paidcontent	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
pc-quote	cyh	1.91%	26.63	26.6	0.50	1,640,568	27.4	26.4	26.13	42.50	22.33	93,183,920	8.59539	2,481,488,000				
personal-wealth-biz	cyh	+1.91%	26.63	26.60		1,640,568	27.40	26.40	26.13	42.50	22.33		8.95			0.00	2.918	
predictwallstreet	cyh	+1.91%	26.63		+0.50	1,640,568												
raymond-james	cyh	1.91	26.63	26.60	0.50	1,640,568	27.40	26.40	26.13	42.50	22.33		8.59				3.10	
renewable-energy-world	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
screamingmedia	cyh	+1.91%	$	open: 26.60	+0.50	1,017	$27.40	$26.40	$26.13	$42.50	$22.33		9.15	$2.44b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	+1.91%	last trade: 26.63		change: 0.500								p/e ratio: 8.95					
smartmoney	cyh	(1.91%)	26.63	$26.60	0.50	1,640,568	$27.40	$26.40	$26.13	$42.50	$22.32			2,481,500	0.00%	$0.00		
stocknod	cyh	+1.914%	26.63 usd	26.60	+0.5000	1,640,568	27.40	26.40	26.13	42.50	22.32	94,967,424						
stockpickr	cyh	1.91%	$26.63 0.50 | 1.91%	26.60	0.50	1.64m	27.40	26.40	26.13	42.50	22.33							
stocksmart	cyh	.0 %	$27.9	37.45	0	194,128	28.76	27.81										
stocktwits	cyh	1.86%	26.61		+0.48													
streetinsider-com	cyh	1.91%	26.63	$26.60	+0.50	1,640,568	$27.40	$26.40	$26.13	$42.50	$22.33		8.73				$3.05	
thecramerreport	cyh		26.63	26.60	+0.50	1640568	27.40	26.40										
thestree	cyh	1.91%	$26.63	26.6	0.5	1640568	27.4	26.4	26.13	-42.5	22.33	9.4967424e7		2.44351182e9				
tickerspy	cyh	1.91%	$26.63	26.60	+0.50	1,640,568	27.40	26.40	26.13	42.50	22.32		8.6	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	1.91%	26.630	26.600	0.500	1,640,568	27.400	26.400	26.130	42.500	22.325	94,967,424	9.00	2,528,982,501			2.91	
updown	cyh	1.91%	$26.63	$26.60	$0.50	1,639,551	$27.40	$26.40	$26.13	$42.50	$22.32	94.96b	8.82	$2.48b				
wallstreetsurvivor	cyh	1.91%	26.63	26.60	0.50	1,640,451	27.40	26.40		42.50	22.33		9.00	$2b			3.01	
yahoo-finance	cyh	1.91%	26.63	26.60	0.50	1,640,568	27.40	26.40	26.13	42.50	22.33		9.13	2.44b			2.92	
ycharts-com	cyh	+1.86%	26.61		+0.48					42.50	22.32		9.08	2.47b	0.00%		2.93	
zacks	cyh	(1.91%)	26.63		0.50	vol.  1,640,568	27.40	26.40		42.50	22.33		8.54	2.48 b	0.00	0.00	3.06	
advfn	sbux	-0.25	40.32	39.9	-0.1	10796812	40.5	39.43										
barchart	sbux	-0.25%	40.32	39.87	-0.10	10,178,164	40.50	39.43	40.42	41.11	22.24		28.24	$30.08 b	1.27%	$0.52	+1.43	
barrons	sbux	0.25%	40.32	39.90	-0.10	10.778m	40.50	39.43				764.20 million		$30.70 billion	1.29%	$0.13		
bloomberg	sbux	-0.247%	40.320	39.900	-0.100	10,814,804	40.500	39.430		41.11	22.50	749.600mil	27.616	30,223.870mil	1.290	0.130 regular cash	1.460	
boston-com	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,793,006	40.50	39.43	40.42	41.11	22.50	749,600,000						
bostonmerchant	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,793,006	40.50	39.43	40.42	41.11	22.50	749,600,000						
business-insider	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,793,006	40.50	39.43	40.42	41.11	22.50	749,600,000						
chron	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,792,852	40.50	39.43	40.42	41.11	22.50	749,600,000						
cio-com	sbux	-0.25%	40.32 usd	39.90	-0.1000	10,792,852	40.50	39.43	40.42	41.11	22.50	749,600,000	28.20	30b	1.3	0.52		
cnn-money	sbux	-0.25%	40.32	39.90	-0.10	10,791,120	40.50	39.43	40.42				28.2	$30.2b	1.29%			
easystockalterts	sbux	-0.25%	40.32	39.90	-0.10	10791694	40.50	39.43	40.42	41.11	22.50		28.20				1.43	
eresearch-fidelity-com	sbux	-0.25%	40.3200	39.9000	-0.1000	10,796,658	40.5000	39.4300	40.4200	41.1100	22.5000	749,600,000	28.27	$30.30b	1.29%	$0.130000		
finance-abc7-com	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
financial-content	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-0.2%	$40.32	39.90	-0.10	10,795,500	40.50	39.43	40.42	41.11	22.50	750 mil	28.2	30 bil	1.3	0.52	1.43	
finviz	sbux	-0.25%	40.32			10,794,900			40.42	41.11	22.24	749.60m	28.27	30.30b		0.52	1.43	
fool	sbux	-0.27%	$40.31	$39.90	-0.11	10,363,684	$40.50	$39.43	$40.42	$41.11	$22.50		28.60	$30.22b		0.52		
foxbusiness	sbux		$40.32		-0.10	10,804,746			$40.42									
google-finance	sbux	(-0.25%)	40.32	39.90	-0.10	10.80m	40.50	39.43		41.11	22.50	749.60m	28.22	30.22b	1.29	0.13	1.43	
howthemarketworks	sbux	-0.247%	40.32	39.9	-0.1	10,792,852	40.5	39.43	40.42									
hpcwire	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,792,852	40.50	39.43	40.42	41.11	22.50	749,600,000						
insidestocks	sbux	-0.25%	40.32	39.87	-0.10	9897464	40.50	39.43					price earnings ratio: 27.81					
investopedia	sbux	-0.25 %	$40.32	39.90	-0.10				40.42									
investorguide	sbux	-0.25%	40.32	39.94	-0.10		40.50	39.43		41.11	22.50		28.25	30.224b			1.431	
marketintellisearch	sbux	-0.25 %	$40.32	$39.90	-0.10	10662.80k	$40.50	$39.43	$40.42			749.60m	28.27	30.30b	1.29 %		1.43	
marketwatch	sbux	-0.25%	$40.30	open: 39.90	-0.10	25,343	$40.50	$39.43	$40.42	$41.11	$22.50		28.42	$30.70b	1.29%	0.13	1.42	
minyanville	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
msn-money	sbux	-0.25%	40.32	39.90	-0.10	10.8 mil	40.50	39.43	40.42	41.11	22.50	749.60 mil	28.20	30.3 bil	1.29%	0.52	1.43	
nasdaq-com	sbux	0.25%	$ 40.32	$ 39.90	0.10	10,796,812	$ 40.50	$ 39.43	$ 40.42	$ 41.11	$ 22.50	749,600,000	28.2	$ 30,223,872,000	1.29 %	$0.520000	$ 1.43	
optimum	sbux	-0.25%	40.32 ( 4:00 pm edt)	39.90	-0.10	10,787,914	40.50	39.43	40.42	41.11	22.50	749.60m	28.2	30.2b	1.29	0.52	1.43	
paidcontent	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
pc-quote	sbux	-0.25%	40.32	39.9	-0.10	10,804,446	40.5	39.43	40.42	41.11	22.50	751,459,127	28.26573	30,298,832,000		0.13		
personal-wealth-biz	sbux	-0.25%	40.32	39.94	-0.10	10,804,746	40.50	39.43	40.42	41.11	22.50		28.25		1.29	0.52	1.431	
predictwallstreet	sbux	-0.25%	40.32		-0.10	8,032,950												
raymond-james	sbux	-0.25	40.32	39.90	-0.10	10,795,500	40.50	39.43	40.42	41.11	22.50		27.43				1.47	
renewable-energy-world	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
screamingmedia	sbux	-0.25%	$	open: 39.90	-0.10	25,343	$40.50	$39.43	$40.42	$41.11	$22.50		28.42	$30.70b	1.29%	0.13	1.42	
scroli	sbux	-0.25%	sbux 40.32	39.90	-0.10	10,107,489	40.50	39.43	40.42	41.11	22.50		28.22				1.43	
simple-stock-quotes	sbux	-0.25%	last trade: 40.32		change: -0.100								p/e ratio: 28.25					
smartmoney	sbux	(-0.25%)	40.32	$39.90	-0.10	10,795,500	$40.50	$39.43	$40.42	$41.11	$22.50			30,298,800	1.29%	$0.13		
stocknod	sbux	-0.2474%	40.32 usd	39.90	-0.1000	10,791,694	40.50	39.43	40.42	41.11	22.50	749,600,000						
stockpickr	sbux	-0.25%	$40.32 -0.10 | -0.25%	39.90	-0.10	10.79m	40.50	39.43	40.42	41.11	22.50							
stocksmart	sbux	.0 %	$35.99	32.41	0	691,638	36.73	35.905										
stocktwits	sbux	-0.25%	40.32		-0.10													
streetinsider-com	sbux	0.25%	40.32	$39.90	-0.1	10,791,694	$40.50	$39.43	$40.42	$41.11	$22.50		28.20				$1.43	
thecramerreport	sbux		40.32	39.94	-0.10	10796058	40.50	39.43										
thestree	sbux	-0.25%	$40.32	39.9	-0.1	10792160	40.5	39.43	40.42	-41.11	22.5	7.496e8		3.069612e10				
tickerspy	sbux	-0.25%	$40.32	39.90	-0.10	10,795,500	40.50	39.43	40.42	41.11	22.50		28.3	30.2b	1.29%	$0.13		
tmx-quotemedia	sbux	-0.25%	40.320	39.900	-0.100	10,804,746	40.500	39.430	40.420	41.110	22.500	749,600,000	28.30	30,223,872,000	1.286	0.130 usd	1.43	
updown	sbux	-0.25%	$40.32	$39.90	-$0.10	10,778,037	$40.50	$39.43	$40.42	$41.11	$22.50	749.60b	27.53	$30.29b				
wallstreetsurvivor	sbux	-0.25%	40.32	39.90	-0.10	10,791,694	40.50	39.43		41.11	22.50		28.30	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	0.25%	40.32	39.94	0.10	10,796,212	40.50	39.43	40.42	41.11	22.50		28.18	30.22b	1.30%	0.52	1.43	
ycharts-com	sbux	-0.25%	40.32		-0.10					41.11	22.50		28.20	30.08b	1.30%		1.43	
zacks	sbux	(-0.25%)	40.32		-0.10	vol.  10,795,500	40.50	39.43		41.11	22.50		27.88	30.30 b	1.29	0.52	1.45	
advfn	xco	-4.42	16.64	17.51	-0.77	13132227	17.81	16.3										
barchart	xco	-4.42%	16.64	17.51	-0.77	13,132,227	17.81	16.30	17.41	21.00	13.17		33.75	$3.55 b	0.91%	$0.16	+2.68	
barrons	xco	4.42%	16.64	17.51	-0.77	13.116m	17.81	16.30				215.74 million		$3.75 billion	0.96%	$0.04		
bloomberg	xco	-4.423%	16.640	17.510	-0.770	13,132,227	17.810	16.300		21.04	13.25	213.815mil	75.636	3,557.887mil	0.964	0.040 regular cash	0.220	
boston-com	xco	-4.423%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309						
bostonmerchant	xco	-4.423%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309						
business-insider	xco	-4.423%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309						
chron	xco	-4.423%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309						
cio-com	xco	-4.42%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309	6.209	4b	0.9	0.16		
cnn-money	xco	-4.42%	16.64	17.51	-0.77	13,132,227	17.81	16.30	17.41				6.2	$3.6b	0.96%			
easystockalterts	xco	-4.40%	16.64	17.51	-0.77	13122427	17.81	16.30	17.41	21.04	13.25		6.21				2.68	
eresearch-fidelity-com	xco	-4.42%	16.6400	17.5100	-0.7700	13,132,227	17.8100	16.3000	17.4100	21.0400	13.2500	213,815,000	6.50	$3.72b	0.92%	$0.040000		
finance-abc7-com	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
financial-content	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-4.4%	$16.64	17.51	-0.77	13,122,027	17.81	16.30	17.41	21.04	13.25	214 mil	6.1	4 bil	1.0	0.16	2.72	
finviz	xco	-4.42%	16.64			13,122,027			17.41	21.00	13.17	213.82m	6.50	3.72b		0.16	2.68	
fool	xco	-4.42%	$16.64	$17.51	-0.77	13,113,928	$17.81	$16.30	$17.41	$21.04	$13.25		6.50	$3.56b	0.50%	0.16		
foxbusiness	xco		$16.64		-0.77	13,132,227			$17.41									
google-finance	xco	(-4.42%)	16.64	17.51	-0.77	13.12m	17.81	16.30		21.04	13.25	213.82m	6.21	3.56b	0.96	0.04	2.68	
howthemarketworks	xco	-4.423%	16.64	17.51	-0.77	13,116,128	17.81	16.3	17.41									
hpcwire	xco	-4.423%	16.64 usd	17.51	-0.7700	13,132,227	17.81	16.30	17.41	21.04	13.25	213,815,309						
insidestocks	xco	-4.42%	16.64	17.51	-0.77	13132028	17.81	16.30					price earnings ratio: 32.63					
investopedia	xco	-4.42 %	$16.64	17.51	-0.77				17.41									
investorguide	xco	-4.42%	16.64	17.51	-0.77		17.81	16.30		21.04	13.25		6.53	3.558b			2.666	
marketintellisearch	xco	-4.42 %	$16.64	$17.51	-0.77	13049.10k	$17.81	$16.30	$17.41			213.82m	6.50	3.72b	0.92 %		2.68	
marketwatch	xco	-4.42%	$16.64	open: 17.51	-0.77	25,099	$17.81	$16.30	$17.41	$21.04	$13.25		6.25	$3.75b	0.96%	0.04	2.66	
minyanville	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
msn-money	xco	-4.42%	16.64	17.51	-0.77	13.12 mil	17.81	16.30	17.41	21.04	13.25	213.82 mil	6.23	3.72 bil	0.92%	0.16	2.68	
nasdaq-com	xco	4.42%	$ 16.64		0.77	13,122,027	$ 17.81	$ 16.30	$ 17.41	$ 21.04	$ 13.25	213,576,000	6.21	$ 3,553,904,640	0.92 %	$0.160000	$ 2.68	
optimum	xco	-4.42%	16.64 ( 4:15 pm edt)	17.51	-0.77	13,122,027	17.81	16.30	17.41	21.04	13.25	213.82m	6.2	3.6b	0.96	0.16	2.68	
paidcontent	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
pc-quote	xco	-4.42%	16.64	17.51	-0.77	13,132,227	17.81	16.3	17.41	21.04	13.25	223,709,093	6.5206	3,722,519,000		0.04		
personal-wealth-biz	xco	-4.42%	16.64	17.51	-0.77	13,132,227	17.81	16.30	17.41	21.04	13.25		6.53		0.92	0.16	2.666	
predictwallstreet	xco	-4.09%	16.70		-0.71	12,103,801												
raymond-james	xco	-4.42	16.64	17.51	-0.77	13,122,027	17.81	16.30	17.41	21.04	13.25		6.10				2.73	
renewable-energy-world	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
screamingmedia	xco	-4.42%	$	open: 17.51	-0.77	15,099	$17.81	$16.30	$17.41	$21.04	$13.25		6.25	$3.75b	0.96%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-4.42%	last trade: 16.64		change: -0.770								p/e ratio: 6.53					
smartmoney	xco	(-4.42%)	16.64	$17.51	-0.77	13,122,027	$17.81	$16.30	$17.41	$21.04	$13.25			3,752,500	0.91%	$0.04		
stocknod	xco	-4.423%	16.64 usd	17.51	-0.7700	13,122,027	17.81	16.30	17.41	21.04	13.25	213,815,309						
stockpickr	xco	-4.42%	$16.64 -0.77 | -4.42%	17.52	-0.77	13.12m	17.81	16.30	17.41	21.04	13.25							
stocksmart	xco	.0 %	$20.12	19.31	0	160,354	20.28	20.09										
stocktwits	xco	-4.37%	16.65		-0.76													
streetinsider-com	xco	4.42%	16.64	$17.51	-0.77	13,122,027	$17.81	$16.30	$17.41	$21.04	$13.25		6.21				$2.68	
thecramerreport	xco		16.40	17.51	-1.01	4813881	17.81	16.40										
thestree	xco	-4.42%	$16.64	17.52	-0.77	13122027	17.81	16.3	17.41	-21.04	13.25	2.13815309e8		3.752458673e9				
tickerspy	xco	-4.42%	$16.64	17.51	-0.77	13,122,027	17.81	16.30	17.41	21.04	13.25		6.5	3.7b	0.92%	$0.04		
tmx-quotemedia	xco	-4.42%	16.640	17.510	-0.770	13,132,227	17.810	16.300	17.410	21.040	13.250	213,815,309	6.50	3,557,886,742	0.919	0.040 usd	2.68	
updown	xco	-4.42%	$16.64	$17.51	-$0.77	13,113,928	$17.81	$16.30	$17.41	$21.04	$13.25	213.81b	6.41	$3.72b				
wallstreetsurvivor	xco	-4.42%	16.64	17.51	-0.77	13,116,128	17.81	16.30		21.04	13.25		6.50	$4b	0.90%	0.14 -	3.11	
yahoo-finance	xco	4.42%	16.64	17.51	0.77	13,122,427	17.81	16.30	17.41	21.04	13.25		6.24	3.56b	0.90%	0.16	2.67	
ycharts-com	xco	-4.37%	16.65		-0.76					21.04	13.25		6.24	3.56b	0.94%		2.67	
zacks	xco	(-4.42%)	16.64		-0.77	vol.  13,122,027	17.81	16.30		21.04	13.25		33.48	3.72 b	0.92	0.16	.52	
advfn	bfs	1.39	40.77	40.41	0.56	49894	41.36	40.34										
barchart	bfs	+1.39%	40.77	40.41	+0.56	49,894	41.36	40.34	40.21	47.68	36.57		20.01	$761.99 m	3.62%	$1.44	+0.99	
barrons	bfs	1.39%	40.77	40.41	+0.56	49,187	41.36	40.34				18.38 million		$748.27 million	3.53%	$0.36		
bloomberg	bfs	1.393%	40.770	40.410	0.560	49,894	41.360	40.340		48.70	37.04	18.692mil	33.694	762.073mil	3.534	0.360 regular cash	1.210	
boston-com	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
bostonmerchant	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
business-insider	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
chron	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
cio-com	bfs	+1.39%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000	50.96	762m	3.6	1.44		
cnn-money	bfs	+1.39%today&rsquo;s change	40.77data as of 4:02pm et	40.41	+0.56	49,187	41.36	40.34	40.21				51.0	$762.1m	3.53%			
easystockalterts	bfs	1.39%	40.77	40.41	+0.56	49894	41.36	40.34	40.21	48.70	37.04		50.96				0.80	
eresearch-fidelity-com	bfs	1.39%	40.7700	40.4100	0.5600	49,894	41.3600	40.3400	40.2100	48.7000	37.0400	18,692,000	50.26	$751.61m	3.58%	$0.360000		
finance-abc7-com	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
financial-content	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	1.4%	$40.77	40.41	0.56	49,894	41.36	40.34	40.21	48.70	37.04	19 mil		762 mil	3.5	1.44		
finviz	bfs	1.39%	40.77			49,894			40.21	48.29	37.04	18.69m	50.26	751.52m		1.44	0.80	
fool	bfs	+1.39%	$40.77	$40.41	0.56	49,187	$41.36	$40.34	$40.21	$48.70	$37.04		40.20	$762.07m	4.10%	1.44		
foxbusiness	bfs		$40.77		+0.56	50,234			$40.21									
google-finance	bfs	(1.39%)	40.77	40.41	+0.56	49,894.00	41.36	40.34		48.70	37.04	18.69m	50.79	762.07m	3.53	0.36	0.80	
howthemarketworks	bfs	1.393%	40.77	40.41	0.56	49,187	41.36	40.34	40.21									
hpcwire	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
insidestocks	bfs	+1.39%	40.77	40.41	+0.56	49187	41.36	40.34										
investopedia	bfs	+1.39 %	$40.77	40.41	+0.56				40.21									
investorguide	bfs	+1.39%	40.77	40.41	+0.56		41.36	40.34		48.70	37.12		40.17	762.0m			1.001	
marketintellisearch	bfs	1.39 %	$40.77	$40.41	0.56	48.20k	$41.36	$40.34	$40.21			18.69m	50.26	0.75b	3.58 %		0.80	
marketwatch	bfs	+1.39%	$40.77	open: 40.41	+0.56	707	$41.36	$40.34	$40.21	$48.70	$37.04		51.28	$748.27m	3.53%	0.36	0.80	
minyanville	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
msn-money	bfs	+1.39%	40.77	40.41	+0.56	49,894	41.36	40.34	40.21	48.70	37.04	18.69 mil	50.33	751.61 mil	3.58%	1.44	0.99	
nasdaq-com	bfs	1.39%	$ 40.77		0.56	49,894	$ 41.36	$ 40.34	$ 40.21	$ 48.70	$ 37.04	18,692,000	41.18	$ 762,072,840	3.58 %	$1.440000	$ 0.99	
optimum	bfs	+1.39%	40.77 ( 4:15 pm edt)	40.41	+0.56	49,187	41.36	40.34	40.21	48.70	37.04	18.69m	51.0	762.1m	3.53	1.44	0.80	
paidcontent	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
pc-quote	bfs	1.39%	40.77	40.41	0.56	49,894	41.36	40.34	40.21	48.70	37.04	18,435,254	49.64198	751,605,000		0.36		
personal-wealth-biz	bfs	+1.39%	40.77	40.41		50,234	41.36	40.34	40.21	48.70	37.12		40.17		3.58	1.44	1.001	
predictwallstreet	bfs	+1.39%	40.77		+0.56	49,894												
raymond-james	bfs	1.39	40.77	40.41	0.56	49,894	41.36	40.34	40.21	48.70	37.04		50.96				0.80	
renewable-energy-world	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
screamingmedia	bfs	+1.39%	$	open: 40.41	+0.56	707	$41.36	$40.34	$40.21	$48.70	$37.04		51.28	$748.27m	3.53%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	+1.39%	last trade: 40.77		change: 0.560								p/e ratio: 40.17					
smartmoney	bfs	(1.39%)	40.77	$40.41	0.56	49,894	$41.36	$40.34	$40.21	$48.70	$37.04			744,300	3.62%	$0.36		
stocknod	bfs	+1.393%	40.77 usd	40.41	+0.5600	49,894	41.36	40.34	40.21	48.70	37.04	18,692,000						
stockpickr	bfs	1.39%	$40.77 0.56 | 1.39%	40.41	0.56	49.89k	41.36	40.34	40.21	48.70	37.04							
stocksmart	bfs	.0 %	$39.43	47.88	0	3,067	39.8	39.43										
stocktwits	bfs	1.47%	40.80		+0.59													
streetinsider-com	bfs	1.39%	40.77	$40.41	+0.56	49,894	$41.36	$40.34	$40.21	$48.70	$37.04		50.96				$0.80	
thecramerreport	bfs		40.77	40.41	+0.56	49894	41.36	40.34										
thestree	bfs	1.39%	$40.77	40.41	0.56	49894	41.36	40.34	40.21	-48.7	37.04	1.8692e7		7.4431544e8				
tickerspy	bfs	1.39%	$40.77	40.41	+0.56	49,894	41.36	40.34	40.21	48.70	37.04		49.6	751.5m	3.58%	$0.36		
tmx-quotemedia	bfs	1.39%	40.770	40.410	0.560	50,234	41.360	40.340	40.210	48.700	37.040	18,692,000	40.60	762,072,840	3.581	0.360 usd	0.99	
updown	bfs	1.39%	$40.77	$40.41	$0.56	49,187	$41.36	$40.34	$40.21	$48.70	$37.04	18.69b	40.52	$752m				
wallstreetsurvivor	bfs	1.39%	40.77	40.41	0.56	49,187	41.36	40.34		48.70	37.04		40.60	$752m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	1.39%	40.77	40.41	0.56	49,894	41.36	40.34	40.21	48.70	37.04		40.73	762.03m	3.60%	1.44	1.00	
ycharts-com	bfs	+1.47%	40.80		+0.59					48.70	37.09		40.80	762.55m	3.75%		1.00	
zacks	bfs	(1.39%)	40.77		0.56	vol.  49,894	41.36	40.34		48.70	37.04		20.21	751.60 m	3.58	1.44	1.99	
advfn	mnro	1.25	37.98	37.67	0.47	243586	38.48	37.36										
barchart	mnro	+1.25%	37.98	37.67	+0.47	243,586	38.48	37.36	37.51	38.48	24.31		25.72	$1.15 b	0.85%	$0.32	+1.45	
barrons	mnro	1.25%	37.98	37.67	+0.47	243,586	38.48	37.36				31.81 million		$1.14 billion	0.84%	$0.08		
bloomberg	mnro	1.253%	37.980	37.670	0.470	243,586	38.480	37.360		38.48	24.33	30.487mil	26.073	1,157.881mil	0.790	0.080 regular cash	1.457	
boston-com	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
bostonmerchant	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
business-insider	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
chron	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
cio-com	mnro	+1.25%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607	26.38	1b	0.9	0.32		
cnn-money	mnro	+1.25%	37.98	37.36	+0.47	243,586	38.48	37.36	37.51				26.4	$1.2b	0.84%			
easystockalterts	mnro	1.25%	37.98	37.67	+0.47	243586	38.48	37.36	37.51	54.74	28.70		26.38				1.44	
eresearch-fidelity-com	mnro	1.25%	37.9800	37.6700	0.4700	243,586	38.4800	37.3600	37.5100	37.8000	24.3333	30,487,000	25.87	$1.14b	0.85%	$0.080000		
finance-abc7-com	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
finance-abc7chicago-com	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
financial-content	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
finapps-forbes-com	mnro	1.2%	$37.98	37.67	0.47	242,177	38.48	37.36	37.51	37.80	24.33	30 mil	26.2	1 bil	0.8	0.32	1.45	
finviz	mnro	1.25%	37.98			242,177			37.51	37.80	24.10	30.49m	26.37	1.16b		0.32	1.44	
fool	mnro	+1.25%	$37.98	$37.67	0.47	242,177	$38.48	$37.36	$37.51	$37.80	$24.33		26.00	$1.16b	0.80%	0.32		
foxbusiness	mnro		$37.98		+0.47	243,586			$37.51									
google-finance	mnro	(1.25%)	37.98	37.67	+0.47	242,177.00	38.48	37.36		38.48	24.33	30.49m	26.44	1.16b	0.84	0.08	1.44	
howthemarketworks	mnro	1.253%	37.98	37.67	0.47	239,127	38.48	37.36	37.51									
hpcwire	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
insidestocks	mnro	+1.25%	37.98	37.67	+0.47	243500	38.48	37.36					price earnings ratio: 26.19					
investopedia	mnro	+1.25 %	$37.98	37.67	+0.47				37.51									
investorguide	mnro	+1.25%	37.98	37.36	+0.47		38.48	37.36		37.80	24.3333		26.03	1.158b			1.441	
marketintellisearch	mnro	1.25 %	$37.98	$37.36	0.47	220.70k	$38.48	$37.36	$37.51			30.49m	26.05	1.14b	0.85 %		1.44	
marketwatch	mnro	+1.25%	$37.98	open: 37.67	+0.47	20,929	$38.48	$37.36	$37.51	$38.48	$24.53		61.68	$1.14b	0.84%	0.08	0.62	
minyanville	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
msn-money	mnro	+1.25%	37.98	37.67	+0.47	242,177	38.48	37.36	37.51	37.80	24.33	30.49 mil	26.38	1.14 bil	0.85%	0.32	1.44	
nasdaq-com	mnro	1.25%	$ 37.98	$ 37.67	0.47	243,586	$ 38.48	$ 37.36	$ 37.51	$ 37.80	$ 24.3333	30,487,000	26.19	$ 1,157,896,260	0.85 %	$0.320000	$ 1.45	
optimum	mnro	+1.25%	37.98 ( 4:30 pm edt)	37.67	+0.47	242,177	38.48	37.36	37.51	54.74	28.70	30.49m	26.4	1.2b	0.84	0.32	1.44	
paidcontent	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
pc-quote	mnro	1.25%	37.98	37.67	0.47	243,586	38.48	37.36	37.51	37.80	24.33	30,109,726	26.04861	1,143,567,000		0.08		
personal-wealth-biz	mnro	+1.25%	37.98	37.36		243,586	38.48	37.36	37.51	37.80	24.3333		26.03		0.80	0.30	1.441	
predictwallstreet	mnro	+1.25%	37.98		+0.47	242,177												
raymond-james	mnro	1.25	37.98	37.67	0.47	242,177	38.48	37.36	37.51	37.80	24.35		24.99				1.52	
renewable-energy-world	mnro	+1.253%	37.98 usd	37.67	+0.4700	242,177	38.48	37.36	37.51	54.74	28.70	30,486,607						
screamingmedia	mnro	+1.25%	$	open: 37.67	+0.47	20,929	$38.48	$37.36	$37.51	$38.48	$24.53		61.68	$1.14b	0.84%	0.08	0.62	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+1.25%	last trade: 37.98		change: 0.470								p/e ratio: 26.03					
smartmoney	mnro	(1.25%)	37.98	$37.67	0.47	243,586	$38.48	$37.36	$37.51	$37.80	$24.33			1,142,000	0.85%	$0.08		
stocknod	mnro	+1.253%	37.98 usd	37.67	+0.4700	243,586	38.48	37.36	37.51	54.74	28.70	30,486,607						
stockpickr	mnro	1.25%	$37.98 0.47 | 1.25%	37.67	0.47	242.18k	38.48	37.36	37.51	37.80	24.33							
stocksmart	mnro	.0 %	$31.53	35.29	0	32,675	32.07	31.45										
stocktwits	mnro	1.33%	38.01		+0.50													
streetinsider-com	mnro	1.25%	37.98	$37.67	+0.47	242,177	$38.48	$37.36	$37.51	$54.74	$28.70		26.38				$1.44	
thecramerreport	mnro		37.98	37.36	+0.47	243586	38.48	37.36										
thestree	mnro	1.25%	$37.98	37.67	0.47	242177	38.48	37.36	37.51	-37.8	24.33	3.0486607e7		1.142028298e9				
tickerspy	mnro	1.25%	$37.98	37.67	+0.47	242,177	38.48	37.36	37.51	37.80	24.33		26.0	1.1b	0.85%	$0.08		
tmx-quotemedia	mnro	1.25%	37.980	37.670	0.470	243,586	38.480	37.360	37.510	38.480	16.356	30,486,607	26.00	1,157,881,334	0.843	0.080 usd	1.44	
updown	mnro	1.25%	$37.98	$37.67	$0.47	222,657	$38.48	$37.36	$37.51	$37.80	$24.33	30.48b	24.68	$1.14b				
wallstreetsurvivor	mnro	1.25%	37.98	37.67	0.47	239,127	38.48	37.36		37.80	25.45		26.00	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	1.25%	37.98	37.36	0.47	243,586	38.48	37.36	37.51	38.48	24.33		26.36	1.16b	0.90%	0.32	1.44	
ycharts-com	mnro	+1.33%	38.01		+0.50					37.80	24.33		26.40	1.15b	0.89%		1.44	
zacks	mnro	(1.25%)	37.98		0.47	vol.  242,177	38.48	37.36		38.48	24.33		25.75	1.14 b	0.85	0.32	1.46	
advfn	untd	1.12	6.33	6.33	0.07	584662	6.43	6.28										
barchart	untd	+1.12%	6.33	6.33	+0.07	630,816	6.43	6.28	6.26	7.28	4.55		7.35	$557.10 m	6.4%	$0.40	+0.59	
barrons	untd	1.12%	6.33	6.33	+0.07	584,662	6.43	6.28				87.06 million		$553.99 million	6.32%	$0.1		
bloomberg	untd	1.118%	6.330	6.330	0.070	584,662	6.430	6.280		7.50	4.75	88.638mil	10.048	561.081mil	6.319	0.100 regular cash	0.630	
boston-com	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
bostonmerchant	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
business-insider	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
chron	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
cio-com	untd	+1.12%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360	10.73	561m	6.4	0.4		
cnn-money	untd	+1.12%	6.33	6.33	+0.07	584,662	6.43	6.28	6.26				10.7	$561.1m	6.32%			
easystockalterts	untd	1.11%	6.33	6.33	+0.07	584662	6.43	6.28	6.26	7.50	4.75		10.73				0.59	
eresearch-fidelity-com	untd	1.12%	6.3300	6.3300	0.0700	584,662	6.4300	6.2800	6.2600	7.5000	4.7500	88,638,000	10.61	$554.87m	6.39%	$0.100000		
finance-abc7-com	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
financial-content	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
finapps-forbes-com	untd	1.1%	$6.33	6.33	0.07	584,662	6.43	6.28	6.26	7.50	4.75	89 mil	10.7	561 mil	6.3	0.40	0.59	
finviz	untd	1.12%	6.33			584,362			6.26	7.28	4.55	88.64m	10.61	554.89m		0.40	0.59	
fool	untd	+1.12%	$6.33	$6.33	0.07	584,662	$6.43	$6.28	$6.26	$7.50	$4.75		10.60	$561.08m	6.20%	0.40		
foxbusiness	untd		$6.33		+0.07	588,759			$6.26									
google-finance	untd	(1.12%)	6.33	6.33	+0.07	584,662.00	6.43	6.28		7.50	4.75	88.64m	10.81	561.08m	6.32	0.10	0.59	
howthemarketworks	untd	1.118%	6.33	6.33	0.07	576,572	6.43	6.28	6.26									
hpcwire	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
insidestocks	untd	+1.12%	6.33	6.33	+0.07	584662	6.43	6.28					price earnings ratio: 5.92					
investopedia	untd	+1.12 %	$6.33	6.33	+0.07				6.26									
investorguide	untd	+1.12%	6.33	6.33	+0.07		6.43	6.31		7.50	4.75		10.61	561.1m			0.59	
marketintellisearch	untd	1.12 %	$6.33	$6.33	0.07	577.00k	$6.43	$6.31	$6.26			88.64m	10.61	0.55b	6.39 %		0.59	
marketwatch	untd	+1.12%	$6.33	open: 6.33	+0.07	19,053	$6.43	$6.28	$6.26	$7.50	$4.75		10.77	$553.99m	6.32%	0.10	0.59	
minyanville	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
msn-money	untd	+1.12%	6.33	6.33	+0.07	584,662	6.43	6.28	6.26	7.50	4.75	88.64 mil	10.73	554.88 mil	6.39%	0.40	0.59	
nasdaq-com	untd	1.12%	$ 6.33	$ 6.33	0.07	584,662	$ 6.43	$ 6.28	$ 6.26	$ 7.50	$ 4.75	88,638,000	10.73	$ 561,078,540	6.39 %	$0.400000	$ 0.59	
optimum	untd	+1.12%	6.33 ( 4:00 pm edt)	6.33	+0.07	584,662	6.43	6.28	6.26	7.50	4.75	88.64m	10.7	561.1m	6.32	0.40	0.59	
paidcontent	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
pc-quote	untd	1.12%	6.33	6.33	0.07	584,662	6.43	6.28	6.26	7.50	4.75	87,657,804	10.61017	554,874,000		0.1		
personal-wealth-biz	untd	+1.12%	6.33	6.33		588,759	6.43	6.28	6.26	7.50	4.75		10.61		6.39	0.40	0.59	
predictwallstreet	untd	+1.12%	6.33		+0.07	584,662												
raymond-james	untd	1.12	6.33	6.33	0.07	584,662	6.43	6.28	6.26	7.50	4.75		10.73				0.59	
renewable-energy-world	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
screamingmedia	untd	+1.12%	$	open: 6.33	+0.07	19,053	$6.43	$6.28	$6.26	$7.50	$4.75		10.77	$553.99m	6.32%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+1.12%	last trade: 6.33		change: 0.070								p/e ratio: 10.61					
smartmoney	untd	(1.12%)	6.33	$6.33	0.07	584,662	$6.43	$6.28	$6.26	$7.50	$4.75			554,900	6.39%	$0.10		
stocknod	untd	+1.118%	6.330 usd	6.330	+0.0700	584,662	6.430	6.280	6.260	7.500	4.750	88,638,360						
stockpickr	untd	1.12%	$6.33 0.07 | 1.12%	6.33	0.07	584.66k	6.43	6.28	6.26	7.50	4.75							
stocksmart	untd	.0 %	$5.755	6.72	0	155,905	6.13	5.74										
stocktwits	untd	1.12%	6.33		+0.07													
streetinsider-com	untd	1.12%	6.33	$6.33	+0.07	584,662	$6.43	$6.28	$6.26	$7.50	$4.75		10.73				$0.59	
thecramerreport	untd		6.33	6.33	+0.07	584362	6.43	6.3091										
thestree	untd	1.12%	$6.33	6.33	0.07	584662	6.43	6.28	6.26	-7.5	4.75	8.863836e7		5.5398975e8				
tickerspy	untd	1.12%	$6.33	6.33	+0.07	584,662	6.43	6.28	6.26	7.50	4.75		10.6	551.6m	6.39%	$0.10		
tmx-quotemedia	untd	1.12%	6.330	6.330	0.070	588,759	6.430	6.280	6.260	7.500	4.750	88,638,360	10.60	561,080,819	6.390	0.100 usd	0.59	
updown	untd	1.12%	$6.33	$6.33	$0.07	565,609	$6.43	$6.28	$6.26	$7.50	$4.75	88.63b	10.54	$555m				
wallstreetsurvivor	untd	1.12%	6.33	6.33	0.07	576,572	6.43	6.28		7.50	4.75		10.60	$555m	6.40%	0.40 -	0.58	
yahoo-finance	untd	1.12%	6.33	6.33	0.07	584,362	6.43	6.28	6.26	7.50	4.75		10.73	561.08m	6.40%	0.40	0.59	
ycharts-com	untd	+1.12%	6.33		+0.07					7.50	4.75		10.73	557.10m	7.02%		0.59	
zacks	untd	(1.12%)	6.33		0.07	vol.  584,662	6.43	6.28		7.50	4.75		7.36	554.87 m	6.39	0.40	.85	
advfn	cyn	1.17	55.54	55.35	0.64	228127	55.694	55.0										
barchart	cyn	+1.17%	55.54	55.35	+0.64	228,127	55.69	55.00	54.90	63.27	46.78		20.43	$2.95 b	1.46%	$0.80	+2.91	
barrons	cyn	1.17%	55.54	55.35	+0.64	223,462	55.694	55.00				52.46 million		$2.92 billion	1.44%	$0.2		
bloomberg	cyn	1.166%	55.540	55.350	0.640	228,127	55.694	55.000		63.71	47.19	53.178mil	19.488	2,953.523mil	1.080	0.200 regular cash	2.850	
boston-com	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
bostonmerchant	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
business-insider	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
chron	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
cio-com	cyn	+1.17%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300	19.09	3b	1.4	0.8		
cnn-money	cyn	+1.17%	55.54	55.35	+0.64	228,127	55.69	55.00	54.90				19.1	$3.0b	1.44%			
easystockalterts	cyn	1.16%	55.54	55.35	+0.64	228127	55.69	55.00	54.90	63.71	47.19		19.09				2.91	
eresearch-fidelity-com	cyn	1.17%	55.5400	55.3500	0.6400	228,127	55.6940	55.0000	54.9000	63.7100	47.1900	53,178,000	18.87	$2.92b	1.46%	$0.200000		
finance-abc7-com	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
financial-content	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	1.2%	$55.54	55.35	0.64	228,127	55.69	55.00	54.90	63.71	47.19	53 mil	19.1	3 bil	1.4	0.80	2.91	
finviz	cyn	1.17%	55.54			228,127			54.90	63.27	46.77	53.18m	22.86	2.95b		0.80	2.43	
fool	cyn	+1.17%	$55.54	$55.35	0.64	228,127	$55.69	$55.00	$54.90	$63.71	$47.19		18.90	$2.95b	0.80%	0.80		
foxbusiness	cyn		$55.54		+0.64	228,127			$54.90									
google-finance	cyn	(1.17%)	55.54	55.35	+0.64	228,127.00	55.69	55.00		63.71	47.19	53.18m	22.85	2.95b	1.44	0.20	2.43	
howthemarketworks	cyn	1.166%	55.54	55.35	0.64	223,462	55.694	55	54.9									
hpcwire	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
insidestocks	cyn	+1.17%	55.54	55.35	+0.64	228100	55.69	55.00					price earnings ratio: 19.84					
investopedia	cyn	+1.17 %	$55.54	55.35	+0.64				54.90									
investorguide	cyn	+1.17%	55.54	55.35	+0.64		55.694	55.00		63.71	47.19		18.88	2.954b			2.908	
marketintellisearch	cyn	1.17 %	$55.54	$55.35	0.64	216.30k	$55.69	$55.00	$54.90			53.18m	22.59	2.92b	1.46 %		2.43	
marketwatch	cyn	+1.17%	$55.54	open: 55.35	+0.64	4,665	$55.69	$55.00	$54.90	$63.71	$47.19		19.00	$2.92b	1.44%	0.20	2.92	
minyanville	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
msn-money	cyn	+1.17%	55.54	55.35	+0.64	228,127	55.69	55.00	54.90	63.71	47.19	53.18 mil	19.09	2.92 bil	1.46%	0.80	2.43	
nasdaq-com	cyn	1.17%	$ 55.54		0.64	228,127	$ 55.694	$ 55	$ 54.90	$ 63.71	$ 47.19	53,178,000	19.09	$ 2,953,506,120	1.46 %	$0.800000	$ 2.91	
optimum	cyn	+1.17%	55.54 ( 4:15 pm edt)	55.35	+0.64	228,127	55.69	55.00	54.90	63.71	47.19	53.18m	19.1	3.0b	1.44	0.80	2.91	
paidcontent	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
pc-quote	cyn	1.17%	55.54	55.35	0.64	228,127	55.694	55.0	54.9	63.71	47.19	52,565,218	18.86598	2,919,472,000		0.2		
personal-wealth-biz	cyn	+1.17%	55.54	55.35		228,127	55.694	55.00	54.90	63.71	47.19		18.88		1.09	0.60	2.908	
predictwallstreet	cyn	+1.17%	55.54		+0.64	228,127												
raymond-james	cyn	1.17	55.54	55.35	0.64	228,127	55.69	55.00	54.90	63.71	47.19		18.96				2.93	
renewable-energy-world	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
screamingmedia	cyn	+1.17%	$	open: 55.35	+0.64	4,665	$55.69	$55.00	$54.90	$63.71	$47.19		19.00	$2.92b	1.44%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	+1.17%	last trade: 55.54		change: 0.640								p/e ratio: 18.88					
smartmoney	cyn	(1.17%)	55.54	$55.35	0.64	228,127	$55.69	$55.00	$54.90	$63.71	$47.19			2,919,500	1.46%	$0.20		
stocknod	cyn	+1.166%	55.54 usd	55.35	+0.6400	228,127	55.69	55.00	54.90	63.71	47.19	53,178,300						
stockpickr	cyn	1.17%	$55.54 0.64 | 1.17%	55.35	0.64	228.13k	55.69	55.00	54.90	63.71	47.19							
stocksmart	cyn	.0 %	$54.81	62.07	0	82,724	56.1	54.785										
stocktwits	cyn	1.17%	55.54		+0.64													
streetinsider-com	cyn	1.17%	55.54	$55.35	+0.64	228,127	$55.69	$55.00	$54.90	$63.71	$47.19		19.09				$2.91	
thecramerreport	cyn		55.54	55.35	+0.64	228127	55.694	55.00										
thestree	cyn	1.17%	$55.54	55.35	0.64	228127	55.69	55.0	54.9	-63.71	47.19	5.31783e7		2.923211151e9				
tickerspy	cyn	1.17%	$55.54	55.35	+0.64	228,127	55.69	55.00	54.90	63.71	47.19		18.9	2.8b	1.46%	$0.20		
tmx-quotemedia	cyn	1.17%	55.540	55.350	0.640	228,127	55.694	55.000	54.900	63.710	47.190	53,178,300	18.90	2,953,522,782	1.440	0.200 usd	2.91	
updown	cyn	1.17%	$55.54	$55.35	$0.64	223,462	$55.69	$55.00	$54.90	$63.71	$47.19	53.17b	18.45	$2.91b				
wallstreetsurvivor	cyn	1.17%	55.54	55.35	0.64	223,462	55.69	55.00		63.71	47.19		18.90	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	1.17%	55.54	55.35	0.64	228,127	55.69	55.00	54.90	63.71	47.19		19.10	2.95b	1.50%	0.80	2.91	
ycharts-com	cyn	+1.17%	55.54		+0.64					63.71	47.19		19.09	2.95b	1.48%		2.91	
zacks	cyn	(1.17%)	55.54		0.64	vol.  228,127	55.69	55.00		63.71	47.19		20.41	2.92 b	1.46	0.80	2.69	
advfn	myl	0.61	24.9	24.98	0.15	5815453	25.0	24.76										
barchart	myl	+0.61%	24.90	24.98	+0.15	5,540,385	25.00	24.76	24.75	25.46	16.87		14.66	$10.88 b			+0.73	
barrons	myl	0.61%	24.90	24.98	+0.15	5.760m	25.00	24.76				328.98 million		$10.88 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	0.606%	24.900	24.980	0.150	5,815,453	25.000	24.760		25.46	16.81	439.251mil	20.750	10,937.360mil			1.200	
boston-com	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,814,353	25.00	24.76	24.75	25.46	16.81	439,251,481						
bostonmerchant	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,814,353	25.00	24.76	24.75	25.46	16.81	439,251,481						
business-insider	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,814,353	25.00	24.76	24.75	25.46	16.81	439,251,481						
chron	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,804,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
cio-com	myl	+0.61%	24.90 usd	24.98	+0.1500	5,804,653	25.00	24.76	24.75	25.46	16.81	439,251,481	36.09	11b				
cnn-money	myl	+0.61%	24.90	24.98	+0.15	5,760,016	25.00	24.76	24.75				36.1	$10.9b				
easystockalterts	myl	0.60%	24.90	24.98	+0.15	5764293	25.00	24.76	24.75	25.46	16.81		36.09				0.69	
eresearch-fidelity-com	myl	0.61%	24.9000	24.9800	0.1500	5,768,853	25.0000	24.7600	24.7500	25.4600	16.8100	439,251,000	33.90	$10.87b				
finance-abc7-com	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
finance-abc7chicago-com	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
financial-content	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
finapps-forbes-com	myl	0.6%	$24.90	24.98	0.15	5,765,753	25.00	24.76	24.75	25.46	16.81	439 mil	34.1	11 bil	0.0	0.00	0.73	
finviz	myl	0.61%	24.90			5,765,193			24.75	25.46	16.81	439.25m	33.90	10.87b			0.73	
fool	myl	+0.61%	$24.90	$24.98	0.15	5,765,393	$25.00	$24.76	$24.75	$25.46	$16.81		35.90	$10.94b	1.20%	0.24		
foxbusiness	myl		$24.90		+0.15	5,821,344			$24.75									
google-finance	myl	(0.61%)	24.90	24.98	+0.15	5.77m	25.00	24.76		25.46	16.81	439.25m	34.12	10.94b			0.73	
howthemarketworks	myl	0.606%	24.9	24.98	0.15	5,767,753	25	24.76	24.75									
hpcwire	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,767,753	25.00	24.76	24.75	25.46	16.81	439,251,481						
insidestocks	myl	+0.61%	24.90	24.98	+0.15	4154577	25.00	24.76					price earnings ratio: 14.73					
investopedia	myl	+0.61 %	$24.90	24.98	+0.15				24.75									
investorguide	myl	+0.61%	24.90	24.99	+0.15		25.00	24.76		25.46	16.55		34.00	10.937b			0.728	
marketintellisearch	myl	0.48 %	$24.87	$24.95	0.12	5713.70k	$25.00	$24.76	$24.75			439.25m	33.90	10.87b	0.0 %		0.73	
marketwatch	myl	+0.61%	$24.90	open: 24.98	+0.15	61,528	$25.00	$24.76	$24.75	$25.46	$16.87		37.05	$10.88b			0.67	
minyanville	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
msn-money	myl	+0.61%	24.90	24.98	+0.15	5.77 mil	25.00	24.76	24.75	25.46	16.81	439.25 mil	35.07	10.87 bil			0.73	
nasdaq-com	myl	0.61%	$ 24.90	$ 24.95	0.15	5,815,099	$ 25	$ 24.76	$ 24.75	$ 25.46	$ 16.81	439,251,000	34.11	$ 10,937,349,900	0.97 %	$0.240000	$ 0.73	
optimum	myl	+0.61%	24.90 ( 4:00 pm edt)	24.98	+0.15	5,731,013	25.00	24.76	24.75	25.46	16.81	439.25m	36.1	10.9b			0.69	
paidcontent	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
pc-quote	myl	0.61%	24.9	24.98	0.15	5,821,344	25.0	24.76	24.75	25.46	16.81	436,604,900	34.85915	10,871,462,000		0.06		
personal-wealth-biz	myl	+0.61%	24.90	24.99		5,821,144	25.00	24.79	24.75	25.46	16.55		34.00			0.00	0.728	
predictwallstreet	myl	+0.48%	24.87		+0.12	4,889,182												
raymond-james	myl	0.61	24.90	24.98	0.15	5,768,853	25.00	24.76	24.75	25.46	16.81		32.34				0.77	
renewable-energy-world	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,767,753	25.00	24.76	24.75	25.46	16.81	439,251,481						
screamingmedia	myl	+0.61%	$	open: 24.98	+0.15	64,128	$25.00	$24.76	$24.75	$25.46	$16.87		37.05	$10.88b			0.67	
scroli	myl	0.61%	myl 24.90	24.98	0.15	5,002,090	25.00	24.76	24.75	25.46	16.81		34.12				0.73	
simple-stock-quotes	myl	+0.61%	last trade: 24.90		change: 0.150								p/e ratio: 34.0					
smartmoney	myl	(0.61%)	24.90	$24.98	0.15	5,765,753	$25.00	$24.76	$24.75	$25.46	$16.81			10,884,700	0.00%	$0.06		
stocknod	myl	+0.6061%	24.90 usd	24.98	+0.1500	5,764,653	25.00	24.76	24.75	25.46	16.81	439,251,481						
stockpickr	myl	0.61%	$24.90 0.15 | 0.61%	24.98	0.15	5.77m	25.00	24.76	24.75	25.46	16.81							
stocksmart	myl	.0 %	$23.18	21.11	0	643,144	23.6	23.11										
stocktwits	myl	0.57%	24.89		+0.14													
streetinsider-com	myl	0.61%	24.90	$24.98	+0.15	5,767,753	$25.00	$24.76	$24.75	$25.46	$16.81		36.09				$0.69	
thecramerreport	myl		24.90	24.99	+0.15	5815253	25.00	24.79										
thestree	myl	0.61%	$24.9	24.98	0.15	5765393	25.0	24.76	24.75	-25.46	16.81	4.39251481e8		1.0884651699e10				
tickerspy	myl	0.61%	$24.90	24.98	+0.15	5,768,853	25.00	24.76	24.75	25.46	16.81		34.9	10.8b	0.00%	$0.06		
tmx-quotemedia	myl	0.61%	24.900	24.980	0.150	5,821,344	25.000	24.760	24.750	25.460	16.810	439,251,481	35.90	10,937,361,877			0.69	
updown	myl	0.61%	$24.90	$24.95	$0.15	5,760,016	$25.00	$24.76	$24.75	$25.46	$16.81	439.25b	33.13	$10.87b				
wallstreetsurvivor	myl	0.61%	24.90	24.98	0.15	5,764,293	25.00	24.76		25.46	16.97		35.90	$11b			0.68	
yahoo-finance	myl	0.61%	24.90	24.99	0.15	5,815,253	25.00	24.76	24.75	25.46	16.81		34.20	10.94b			0.73	
ycharts-com	myl	+0.57%	24.89		+0.14					25.46	16.81		35.06	10.88b	0.00%		0.71	
zacks	myl	(0.61%)	24.90		0.15	vol.  5,768,853	25.00	24.76		25.46	16.81		14.65	10.87 b	0.00	0.00	1.69	
advfn	rli	1.25	64.22	63.85	0.79	143032	64.6	63.45										
barchart	rli	+1.25%	64.22	63.80	+0.79	143,032	64.60	63.45	63.43	64.60	45.00		11.47	$1.35 b	1.91%	$1.20	+6.12	
barrons	rli	1.25%	64.22	63.85	+0.79	141,108	64.60	63.45				21.24 million		$1.32 billion	1.87%	$0.3		
bloomberg	rli	1.245%	64.220	63.850	0.790	143,032	64.600	63.450		64.60	45.63	21.056mil	11.719	1,352.236mil	12.710	0.300 regular cash	5.480	
boston-com	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
bostonmerchant	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
business-insider	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
chron	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
cio-com	rli	+1.25%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305	10.51	1b	1.9	1.2		
cnn-money	rli	+1.25%today&rsquo;s change	64.22data as of 4:01pm et	63.85	+0.79	141,108	64.60	63.45	63.43				10.5	$1.4b	1.87%			
easystockalterts	rli	1.24%	64.22	63.85	+0.79	143032	64.60	63.45	63.43	63.69	50.86		10.51				6.11	
eresearch-fidelity-com	rli	1.25%	64.2200	63.8500	0.7900	143,032	64.6000	63.4500	63.4300	63.6900	50.8600	21,056,000	10.36	$1.34b	1.89%	$0.300000		
finance-abc7-com	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
finance-abc7chicago-com	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
financial-content	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
finapps-forbes-com	rli	1.2%	$64.22	63.85	0.79	143,032	64.60	63.45	63.43	63.69	50.86	21 mil	10.5	1 bil	1.9	1.20	6.12	
finviz	rli	1.25%	64.22			143,032			63.43	63.69	44.69	21.06m	10.36	1.34b		1.20	6.12	
fool	rli	+1.25%	$64.22	$63.85	0.79	141,108	$64.60	$63.45	$63.43	$63.69	$50.86		10.30	$1.35b	2.20%	1.20		
foxbusiness	rli		$64.22		+0.79	143,875			$63.43									
google-finance	rli	(1.25%)	64.22	63.85	+0.79	143,032.00	64.60	63.45		64.60	50.86	21.06m	10.49	1.35b	1.87	0.30	6.12	
howthemarketworks	rli	1.245%	64.22	63.85	0.79	141,108	64.6	63.45	63.43									
hpcwire	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
insidestocks	rli	+1.25%	64.22	63.80	+0.79	141108	64.60	63.45					price earnings ratio: 11.72					
investopedia	rli	+1.25 %	$64.22	63.85	+0.79				63.43									
investorguide	rli	+1.25%	64.22	63.85	+0.79		64.60	63.45		63.69	50.86		10.38	1.352b			6.112	
marketintellisearch	rli	1.25 %	$64.22	$63.85	0.79	139.60k	$64.60	$63.45	$63.43						%			
marketwatch	rli	+1.25%	$64.22	open: 63.85	+0.79	1,924	$64.60	$63.45	$63.43	$64.60	$50.86		10.54	$1.32b	1.87%	0.30	6.09	
minyanville	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
msn-money	rli	+1.25%	64.22	63.85	+0.79	143,032	64.60	63.45	63.43	63.69	50.86	21.06 mil	10.51	1.34 bil	1.89%	1.20	6.12	
nasdaq-com	rli	1.25%	$ 64.22		0.79	143,032	$ 64.60	$ 63.45	$ 63.43	$ 63.69	$ 50.86	21,056,000	10.49	$ 1,352,216,320	1.89 %	$1.200000	$ 6.12	
optimum	rli	+1.25%	64.22 ( 4:15 pm edt)	63.85	+0.79	141,108	64.60	63.45	63.43	63.69	50.86	21.06m	10.5	1.4b	1.87	1.20	6.11	
paidcontent	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
pc-quote	rli	1.25%	64.22	63.85	0.79	143,032	64.6	63.45	63.43	63.69	50.86	20,796,982	10.38134	1,335,582,000		0.3		
personal-wealth-biz	rli	+1.25%	64.22	63.85		143,875	64.60	63.45	63.43	63.69	50.86		10.38		13.34	8.46	6.112	
predictwallstreet	rli	+1.25%	64.22		+0.79	143,032												
raymond-james	rli	1.25	64.22	63.85	0.79	143,032	64.60	63.45	63.43	63.69	50.86		10.39				6.18	
renewable-energy-world	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
screamingmedia	rli	+1.25%	$	open: 63.85	+0.79	1,924	$64.60	$63.45	$63.43	$64.60	$50.86		10.54	$1.32b	1.87%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+1.25%	last trade: 64.22		change: 0.790								p/e ratio: 10.38					
smartmoney	rli	(1.25%)	64.22	$63.85	0.79	143,032	$64.60	$63.45	$63.43	$63.69	$50.86			1,335,600	1.89%	$0.30		
stocknod	rli	+1.245%	64.22 usd	63.85	+0.7900	143,032	64.60	63.45	63.43	63.69	50.86	21,056,305						
stockpickr	rli	1.25%	$64.22 0.79 | 1.25%	63.85	0.79	143.03k	64.60	63.45	63.43	63.69	50.86							
stocksmart	rli	.0 %	$59	52.65	0	8,099	60.28	58.97										
stocktwits	rli	1.20%	64.19		+0.76													
streetinsider-com	rli	1.25%	64.22	$63.85	+0.79	143,032	$64.60	$63.45	$63.43	$63.69	$50.86		10.51				$6.11	
thecramerreport	rli		64.22	63.85	+0.79	143032	64.60	63.45										
thestree	rli	1.25%	$64.22	63.85	0.79	143032	64.6	63.45	63.43	-63.69	50.86	2.1056305e7		1.323599332e9				
tickerspy	rli	1.25%	$64.22	63.85	+0.79	143,032	64.60	63.45	63.43	63.69	50.86		10.4	1.3b	1.89%	$0.30		
tmx-quotemedia	rli	1.25%	64.220	63.850	0.790	143,875	64.600	63.450	63.430	63.690	50.860	21,056,305	10.40	1,352,235,907	1.892	0.300 usd	6.11	
updown	rli	1.25%	$64.22	$63.85	$0.79	141,108	$64.60	$63.45	$63.43	$63.69	$50.86	21.05b	10.26	$1.33b				
wallstreetsurvivor	rli	1.25%	64.22	63.85	0.79	141,108	64.60	63.45		63.69	50.86		10.40	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	1.25%	64.22	63.85	0.79	143,032	64.60	63.45	63.43	64.60	50.86		10.51	1.35b	1.90%	1.20	6.11	
ycharts-com	rli	+1.20%	64.19		+0.76					63.69	50.86		10.51	1.35b	1.88%		6.11	
zacks	rli	(1.25%)	64.22		0.79	vol.  143,032	64.60	63.45		64.60	50.86		11.57	1.34 b	1.89	1.20	5.48	
advfn	lfus	-0.18	61.4	62.04	-0.11	88369	62.04	61.17										
barchart	lfus	-0.18%	61.40	62.04	-0.11	88,369	62.04	61.17	61.51	66.22	31.20		15.72	$1.35 b	0.97%	$0.60	+3.78	
barrons	lfus	0.18%	61.40	62.04	-0.11	87,318	62.04	61.17				22.21 million		$1.36 billion	0.98%	$0.15		
bloomberg	lfus	-0.179%	61.400	62.040	-0.110	88,369	62.040	61.170		66.38	31.20	22.730mil	15.866	1,395.624mil	0.733	0.150 regular cash	3.870	
boston-com	lfus	-0.1788%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038						
bostonmerchant	lfus	-0.1788%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038						
business-insider	lfus	-0.1788%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038						
chron	lfus	-0.1788%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038						
cio-com	lfus	-0.18%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038	16.24	1b	1	0.6		
cnn-money	lfus	-0.18%	61.40	62.04	-0.11	87,318	62.04	61.17	61.51				16.2	$1.4b	0.98%			
easystockalterts	lfus	-0.18%	61.40	62.04	-0.11	87318	62.04	61.17	61.51	66.38	30.74		16.24				3.78	
eresearch-fidelity-com	lfus	-0.18%	61.4000	62.0400	-0.1100	88,369	62.0400	61.1700	61.5100	66.3800	31.2000	22,730,000	16.27	$1.40b	0.98%	$0.150000		
finance-abc7-com	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
finance-abc7chicago-com	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
financial-content	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
finapps-forbes-com	lfus	-0.2%	$61.40	62.04	-0.11	87,318	62.04	61.17	61.51	66.38	31.20	23 mil	16.2	1 bil	1.0	0.60	3.78	
finviz	lfus	-0.18%	61.40			87,318			61.51	66.22	30.93	22.73m	16.20	1.40b		0.60	3.79	
fool	lfus	-0.18%	$61.40	$62.04	-0.11	87,318	$62.04	$61.17	$61.51	$66.38	$31.20		16.30	$1.40b		0.60		
foxbusiness	lfus		$61.40		-0.11	88,369			$61.51									
google-finance	lfus	(-0.18%)	61.40	62.04	-0.11	87,318.00	62.04	61.17		66.38	31.20	22.73m	16.20	1.40b	0.98	0.15	3.79	
howthemarketworks	lfus	-0.179%	61.4	62.04	-0.11	85,087	62.04	61.17	61.51									
hpcwire	lfus	-0.1788%	61.40 usd	62.04	-0.1100	88,369	62.04	61.17	61.51	66.38	30.74	22,730,038						
insidestocks	lfus	-0.18%	61.40	62.04	-0.11	88369	62.04	61.17					price earnings ratio: 15.99					
investopedia	lfus	-0.18 %	$61.40	62.04	-0.11				61.51									
investorguide	lfus	-0.18%	61.40	62.04	-0.11		62.04	61.17		66.38	31.20		16.21	1.396b			3.795	
marketintellisearch	lfus	-0.18 %	$61.40	$62.04	-0.11	83.50k	$62.04	$61.17	$61.51			22.73m	16.23	1.40b	0.98 %		3.79	
marketwatch	lfus	-0.18%	$61.40	open: 62.04	-0.11	4,326	$62.04	$61.17	$61.51	$66.38	$31.47		24.77	$1.36b	0.98%	0.15	2.48	
minyanville	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
msn-money	lfus	-0.18%	61.40	62.04	-0.11	87,318	62.04	61.17	61.51	66.38	31.20	22.73 mil	16.20	1.4 bil	0.98%	0.60	3.79	
nasdaq-com	lfus	0.18%	$ 61.40	$ 62.04	0.11	87,318	$ 62.04	$ 61.17	$ 61.51	$ 66.38	$ 31.20	22,730,000	16.24	$ 1,395,622,000			$ 3.78	
optimum	lfus	-0.18%	61.40 ( 4:30 pm edt)	62.04	-0.11	87,318	62.04	61.17	61.51	66.38	30.74	22.73m	16.2	1.4b	0.98	0.60	3.78	
paidcontent	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
pc-quote	lfus	-0.20%	61.39	62.04	-0.12	87,318	62.04	61.17	61.51	66.38	31.20	22,774,431	16.22955	1,398,122,000		0.15		
personal-wealth-biz	lfus	-0.18%	61.40	62.04	-0.11	88,369	62.04	61.17	61.51	66.38	31.20		16.21		0.73	0.45	3.795	
predictwallstreet	lfus	-0.18%	61.40		-0.11	87,318												
raymond-james	lfus	-0.18	61.40	62.04	-0.11	87,318	62.04	61.17	61.51	66.38	31.20		15.99				3.84	
renewable-energy-world	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
screamingmedia	lfus	-0.18%	$	open: 62.04	-0.11	3,275	$62.04	$61.17	$61.51	$66.38	$31.47		24.77	$1.36b	0.98%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-0.18%	last trade: 61.40		change: -0.110								p/e ratio: 16.21					
smartmoney	lfus	(-0.18%)	61.40	$62.04	-0.11	87,318	$62.04	$61.17	$61.51	$66.38	$31.20			1,398,100	0.98%	$0.15		
stocknod	lfus	-0.1788%	61.40 usd	62.04	-0.1100	87,318	62.04	61.17	61.51	66.38	30.74	22,730,038						
stockpickr	lfus	-0.18%	$61.40 -0.11 | -0.18%	62.04	-0.11	87.32k	62.04	61.17	61.51	66.38	31.20							
stocksmart	lfus	.0 %	$58.97	47.93	0	21,368	60.22	58.8										
stocktwits	lfus	-0.42%	61.25		-0.26													
streetinsider-com	lfus	0.18%	61.40	$62.04	-0.11	87,318	$62.04	$61.17	$61.51	$66.38	$30.74		16.24				$3.78	
thecramerreport	lfus		61.40	62.04	-0.11	87318	62.04	61.17										
thestree	lfus	-0.18%	$61.4	62.04	-0.11	87318	62.04	61.17	61.51	-66.38	31.2	2.2730038e7		1.403807147e9				
tickerspy	lfus	-0.18%	$61.40	62.04	-0.11	87,318	62.04	61.17	61.51	66.38	31.20		16.2	1.3b	0.98%	$0.15		
tmx-quotemedia	lfus	-0.18%	61.400	62.040	-0.110	88,369	62.040	61.170	61.510	66.380	31.200	22,730,038	16.30	1,395,624,333	0.975	0.150 usd	3.78	
updown	lfus	-0.18%	$61.40	$62.04	-$0.11	83,899	$62.04	$61.17	$61.51	$66.38	$31.20	22.73b	15.88	$1.39b				
wallstreetsurvivor	lfus	-0.18%	61.40	62.04	-0.11	85,087	62.04	61.17		66.38	34.92		16.30	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	0.18%	61.40	62.04	0.11	87,318	62.04	61.17	61.51	66.38	31.20		16.18	1.40b	1.00%	0.60	3.80	
ycharts-com	lfus	-0.42%	61.25		-0.26					66.38	30.74		16.16	1.34b	1.00%		3.79	
zacks	lfus	(-0.18%)	61.40		-0.11	vol.  87,318	62.04	61.17		66.38	30.74		15.65	1.40 b	0.98	0.60	3.93	
advfn	icge	3.24	13.06	12.87	0.41	166073	13.09	12.58										
barchart	icge	+3.24%	13.06	12.87	+0.41	166,073	13.09	12.58	12.65	14.50	7.64		42.00	$484.26 m			+0.90	
barrons	icge	3.24%	13.06	12.87	+0.41	166,073	13.09	12.58				37.06 million		$467.27 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	3.241%	13.060	12.870	0.410	166,073	13.090	12.580		14.50	7.29	37.085mil		484.331mil			-0.100	
boston-com	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
bostonmerchant	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
business-insider	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
chron	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
cio-com	icge	+3.24%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074	14.67	484m				
cnn-money	icge	+3.08%	13.04	12.87	+0.39	158,464	13.09	12.58	12.65				14.7	$483.6m				
easystockalterts	icge	3.19%	13.06	12.87	+0.41	166073	13.09	12.58	12.65	14.50	7.20		14.67				0.89	
eresearch-fidelity-com	icge	3.24%	13.0600	12.8700	0.4100	166,073	13.0900	12.5800	12.6500	14.5000	7.2900			$469.13m				
finance-abc7-com	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
finance-abc7chicago-com	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
financial-content	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
finapps-forbes-com	icge	3.2%	$13.06	12.87	0.41	166,073	13.09	12.58	12.65	14.50	7.29	37 mil	14.4	484 mil	0.0	0.00	0.91	
finviz	icge	3.24%	13.06			166,073			12.65	14.50	7.29	37.09m	14.37	469.19m			0.88	
fool	icge	+3.24%	$13.06	$12.87	0.41	166,073	$13.09	$12.58	$12.65	$14.50	$7.29		14.00	$484.33m				
foxbusiness	icge		$13.06		+0.41	167,787			$12.65									
google-finance	icge	(3.24%)	13.06	12.87	+0.41	166,073.00	13.09	12.58		14.50	7.29	37.09m	14.78	484.33m			0.88	
howthemarketworks	icge	3.241%	13.06	12.87	0.41	162,874	13.09	12.58	12.65									
hpcwire	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
insidestocks	icge	+3.24%	13.06	12.87	+0.41	166073	13.09	12.58										
investopedia	icge	+3.24 %	$13.06	12.87	+0.41				12.65									
investorguide	icge	+3.24%	13.06	12.87	+0.41		13.09	12.58		14.50	7.29		13.93	483.6m			0.908	
marketintellisearch	icge	3.24 %	$13.06	$12.87	0.41	161.60k	$13.09	$12.58	$12.65			37.09m	14.37	0.47b	0.0 %		0.88	
marketwatch	icge	+3.24%	$13.06	open: 12.87	+0.41	3,899	$13.09	$12.58	$12.65	$13.09	$11.98		14.99	$467.27m			0.87	
minyanville	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
msn-money	icge	+3.24%	13.06	12.87	+0.41	166,073	13.09	12.58	12.65	14.50	7.29	37.09 mil	15.01	469.13 mil			0.91	
nasdaq-com	icge	3.24%	$ 13.06	$ 12.87	0.41	166,073	$ 13.09	$ 12.58	$ 12.65	$ 14.50	$ 7.29	37,085,000	14.51	$ 484,330,100			$ 0.90	
optimum	icge	+3.24%	13.06 ( 4:00 pm edt)	12.87	+0.41	162,874	13.09	12.58	12.65	14.50	7.20	37.09m	14.7	484.3m			0.89	
paidcontent	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
pc-quote	icge	3.24%	13.06	12.87	0.41	166,073	13.09	12.58	12.65	14.50	7.29	35,920,773	14.54023	469,125,000				
personal-wealth-biz	icge	+3.24%	13.06	12.87		167,787	13.09	12.58	12.65	14.50	7.29		13.93			0.00	0.908	
predictwallstreet	icge	+3.24%	13.06		+0.41	166,073												
raymond-james	icge	3.24	13.06	12.87	0.41	166,073	13.09	12.58	12.65	14.50	7.29		14.35				0.91	
renewable-energy-world	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
screamingmedia	icge	+3.24%	$	open: 12.87	+0.41	3,899	$13.09	$12.58	$12.65	$13.09	$11.98		14.99	$467.27m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	+3.24%	last trade: 13.06		change: 0.410								p/e ratio: 13.93					
smartmoney	icge	(3.24%)	13.06	$12.87	0.41	166,073	$13.09	$12.58	$12.65	$14.50	$7.29			467,300	0.00%	$0.00		
stocknod	icge	+3.241%	13.06 usd	12.87	+0.4100	166,073	13.09	12.58	12.65	12.91	11.98	37,085,074						
stockpickr	icge	3.24%	$13.06 0.41 | 3.24%	12.87	0.41	166.07k	13.09	12.58	12.65	14.50	7.29							
stocksmart	icge	.0 %	$12.32	14.1	0	5,575	12.94	12.32										
stocktwits	icge	3.08%	13.04		+0.39													
streetinsider-com	icge	3.24%	13.06	$12.87	+0.41	166,073	$13.09	$12.58	$12.65	$14.50	$7.20		14.67				$0.89	
thecramerreport	icge		13.06	12.87	+0.41	166073	13.09	12.58										
thestree	icge	3.24%	$13.06	12.87	0.41	166073	13.09	12.58	12.65	-14.5	7.29	3.7085074e7		4.67271932e8				
tickerspy	icge	3.24%	$13.06	12.87	+0.41	166,073	13.09	12.58	12.65	14.50	7.29		14.5	469.0m	0.00%	$0.00		
tmx-quotemedia	icge	3.24%	13.060	12.870	0.410	167,787	13.090	12.580	12.650	14.500	7.290	37,085,074	14.10	484,331,066			0.90	
updown	icge	3.24%	$13.06	$12.87	$0.41	162,174	$13.09	$12.58	$12.65	$14.50	$7.29	37.08b	13.73	$469m				
wallstreetsurvivor	icge	3.24%	13.06	12.87	0.41	162,874	13.09	12.58		14.50	7.87		14.10	$469m			1.26	
yahoo-finance	icge	3.24%	13.06	12.87	0.41	166,073	13.09	12.58	12.65	14.50	7.29		14.38	483.56m			0.91	
ycharts-com	icge	+3.08%	13.04		+0.39					14.50	7.20		14.65	483.52m	0.00%		0.89	
zacks	icge	(3.24%)	13.06		0.41	vol.  166,073	13.09	12.58		14.50	7.20		42.17	469.13 m	0.00	0.00	.3	
advfn	fslr	1.02	132.87	132.28	1.34	2080172	134.21	130.24										
barchart	fslr	+1.02%	132.87	132.28	+1.34	2,061,189	134.21	130.24	131.53	175.45	111.40		18.84	$11.41 b			+7.01	
barrons	fslr	1.02%	132.87	132.28	+1.34	2.080m	134.21	130.24				86.49 million		$11.38 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	1.019%	132.870	132.280	1.340	2,075,181	134.210	130.240		175.45	111.40	86.161mil	18.490	11,438.690mil			7.180	
boston-com	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,872	134.21	130.24	131.53	175.45	111.40	86,160,700						
bostonmerchant	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,872	134.21	130.24	131.53	175.45	111.40	86,160,700						
business-insider	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,872	134.21	130.24	131.53	175.45	111.40	86,160,700						
chron	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
cio-com	fslr	+1.02%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700	18.95	11b				
cnn-money	fslr	+1.02%today&rsquo;s change	132.87data as of 4:00pm et	132.28	+1.34	2,079,972	134.21	130.24	131.53				17.3	$11.4b				
easystockalterts	fslr	1.01%	132.87	132.28	+1.34	2079672	134.21	130.24	131.53	175.45	111.40		18.95				7.01	
eresearch-fidelity-com	fslr	1.02%	132.8700	132.2800	1.3400	2,079,972	134.2100	130.2400	131.5300	175.4490	111.4000	86,161,000	18.76	$11.33b				
finance-abc7-com	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
financial-content	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	1.0%	$132.87	132.28	1.34	2,079,972	134.21	130.24	131.53	175.44	111.40	86 mil	19.0	11 bil	0.0	0.00	7.01	
finviz	fslr	1.02%	132.87			2,079,972			131.53	175.45	111.40	86.16m	18.76	11.33b			7.01	
fool	fslr	+1.06%	$132.92	$132.28	1.39	1,976,824	$134.21	$130.24	$131.53	$175.45	$111.40		18.80	$11.45b				
foxbusiness	fslr		$132.87		+1.34	2,080,779			$131.53									
google-finance	fslr	(1.02%)	132.87	132.28	+1.34	2.08m	134.21	130.24		175.45	111.40	86.16m	18.95	11.45b			7.01	
howthemarketworks	fslr	1.019%	132.87	132.28	1.34	2,079,672	134.21	130.24	131.53									
hpcwire	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
insidestocks	fslr	+1.02%	132.87	132.28	+1.34	1379649	134.21	130.24					price earnings ratio: 18.51					
investopedia	fslr	+1.02 %	$132.87	132.28	+1.34				131.53									
investorguide	fslr	+1.02%	132.87	132.28	+1.34		134.21	130.24		175.45	100.19		18.77	11.448b			7.008	
marketintellisearch	fslr	1.06 %	$132.93	$132.28	1.40	2059.20k	$134.21	$130.24	$131.53			86.16m	18.76	11.33b	0.0 %		7.01	
marketwatch	fslr	+1.02%	$132.87	open: 132.28	+1.34	7,335	$134.21	$130.24	$131.53	$175.45	$111.40		19.03	$11.38b			6.98	
minyanville	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
msn-money	fslr	+1.02%	132.87	132.28	+1.34	2.08 mil	134.21	130.24	131.53	175.45	111.40	86.16 mil	18.95	11.33 bil			7.01	
nasdaq-com	fslr	1.02%	$ 132.87	$ 132.28	1.34	2,080,172	$ 134.21	$ 130.24	$ 131.53	$ 175.449	$ 111.40	86,161,000	18.95	$ 11,448,212,070			$ 7.01	
optimum	fslr	+1.02%	132.87 ( 4:00 pm edt)	132.28	+1.34	2,078,785	134.21	130.24	131.53	175.45	111.40	86.16m	19.0	11.4b			7.01	
paidcontent	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
pc-quote	fslr	1.02%	132.87	132.28	1.34	2,081,135	134.21	130.24	131.53	175.45	111.40	85,292,060	18.7632	11,332,756,000				
personal-wealth-biz	fslr	+1.02%	132.87	132.28		2,080,779	134.21	130.24	131.53	175.45	100.19		18.77			0.00	7.008	
predictwallstreet	fslr	+1.05%	132.91		+1.38	1,515,447												
raymond-james	fslr	1.02	132.87	132.28	1.34	2,079,972	134.21	130.24	131.53	175.45	111.40		18.61				7.14	
renewable-energy-world	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
screamingmedia	fslr	+1.02%	$	open: 132.28	+1.34	7,335	$134.21	$130.24	$131.53	$175.45	$111.40		19.03	$11.38b			6.98	
scroli	fslr	1.02%	fslr 132.87	132.28	1.34	1,957,354	134.21	130.24	131.53	175.45	111.40		18.95				7.01	
simple-stock-quotes	fslr	+1.02%	last trade: 132.87		change: 1.340								p/e ratio: 18.77					
smartmoney	fslr	(1.02%)	132.87	$132.28	1.34	2,079,972	$134.21	$130.24	$131.53	$175.45	$111.40			11,332,700	0.00%	$0.00		
stocknod	fslr	+1.019%	132.87 usd	132.28	+1.340	2,079,672	134.21	130.24	131.53	175.45	111.40	86,160,700						
stockpickr	fslr	1.02%	$132.87 1.34 | 1.02%	132.28	1.34	2.08m	134.21	130.24	131.53	175.45	111.40							
stocksmart	fslr	.0 %	$119.75	130.74	0	219,295	125.68	119.5										
stocktwits	fslr	1.05%	132.91		+1.38													
streetinsider-com	fslr	1.02%	132.87	$132.28	+1.34	2,079,672	$134.21	$130.24	$131.53	$175.45	$111.40		18.95				$7.01	
thecramerreport	fslr		132.99	132.28	+1.46	1515547	134.21	130.24										
thestree	fslr	1.02%	$132.87	132.28	1.34	2079972	134.21	130.24	131.53	-175.45	111.4	8.61607e7		1.1380966863e10				
tickerspy	fslr	1.02%	$132.87	132.28	+1.34	2,079,972	134.21	130.24	131.53	175.45	111.40		18.8	11.3b	0.00%	$0.00		
tmx-quotemedia	fslr	1.02%	132.870	132.280	1.340	2,080,779	134.210	130.240	131.530	175.449	111.400	86,160,700	18.80	11,448,172,209			7.01	
updown	fslr	1.02%	$132.87	$132.28	$1.34	2,079,972	$134.21	$130.24	$131.53	$175.45	$111.40	86.16b	18.41	$11.33b				
wallstreetsurvivor	fslr	1.02%	132.87	132.28	1.34	2,079,672	134.21	130.24		175.45	111.40		18.80	$11b			7.68	
yahoo-finance	fslr	1.02%	132.87	132.28	1.34	2,080,172	134.21	130.24	131.53	175.45	111.40		18.96	11.45b			7.01	
ycharts-com	fslr	+1.05%	132.91		+1.38					175.45	111.40		18.96	11.42b	0.00%		7.01	
zacks	fslr	(1.02%)	132.87		1.34	vol.  2,079,972	134.21	130.24		175.45	111.40		18.76	11.33 b	0.00	0.00	7.01	
advfn	mgrc	1.73	28.89	28.62	0.49	51319	29.08	28.43										
barchart	mgrc	+1.73%	28.89	28.62	+0.49	51,319	29.08	28.43	28.40	29.08	19.41		17.48	$700.58 m	3.25%	$0.92	+1.62	
barrons	mgrc	1.73%	28.89	28.62	+0.49	51,319	29.08	28.43				24.29 million		$687.96 million	3.18%	$0.23		
bloomberg	mgrc	1.725%	28.890	28.620	0.490	51,319	29.080	28.430		29.21	19.93	24.301mil	17.833	702.063mil	3.133	0.230 regular cash	1.620	
boston-com	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
bostonmerchant	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
business-insider	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
chron	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
cio-com	mgrc	+1.73%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246	17.83	702m	3.2	0.92		
cnn-money	mgrc	+1.73%	28.89	28.62	+0.49	49,207	29.08	28.45	28.40				17.8	$702.1m	3.18%			
easystockalterts	mgrc	1.71%	28.89	28.62	+0.49	51319	29.08	28.43	28.40	29.21	19.93		17.83				1.62	
eresearch-fidelity-com	mgrc	1.73%	28.8900	28.6200	0.4900	51,319	29.0800	28.4300	28.4000	29.2100	19.9300	24,301,000	17.53	$690.15m	3.24%	$0.230000		
finance-abc7-com	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
financial-content	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	1.7%	$28.89	28.62	0.49	51,319	29.08	28.43	28.40	29.21	19.93	24 mil	17.8	702 mil	3.2	0.92	1.62	
finviz	mgrc	1.73%	28.89			51,319			28.40	28.90	19.41	24.30m	17.83	702.03m		0.92	1.62	
fool	mgrc	+1.73%	$28.89	$28.62	0.49	51,319	$29.08	$28.43	$28.40	$29.21	$19.93		17.50	$702.06m	4.20%	0.92		
foxbusiness	mgrc		$28.89		+0.49	52,442			$28.40									
google-finance	mgrc	(1.73%)	28.89	28.62	+0.49	51,319.00	29.08	28.43		29.21	19.93	24.30m	17.87	702.06m	3.18	0.23	1.62	
howthemarketworks	mgrc	1.725%	28.89	28.62	0.49	49,107	29.08	28.43	28.4									
hpcwire	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
insidestocks	mgrc	+1.73%	28.89	28.62	+0.49	52442	29.08	28.43										
investopedia	mgrc	+1.73 %	$28.89	28.62	+0.49				28.40									
investorguide	mgrc	+1.73%	28.89	28.62	+0.49		29.08	28.43		29.21	19.93		17.65	702.1m			1.609	
marketintellisearch	mgrc	1.73 %	$28.89	$28.62	0.49	50.60k	$29.08	$28.43	$28.40			24.30m	17.53	0.69b	3.24 %		1.62	
marketwatch	mgrc	+1.73%	$28.89	open: 28.62	+0.49	4,069	$29.08	$28.43	$28.40	$29.21	$19.93		18.06	$687.96m	3.18%	0.23	1.60	
minyanville	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
msn-money	mgrc	+1.73%	28.89	28.62	+0.49	51,319	29.08	28.43	28.40	29.21	19.93	24.30 mil	17.94	690.16 mil	3.24%	0.92	1.62	
nasdaq-com	mgrc	1.73%	$ 28.89	$ 28.62	0.49	51,319	$ 29.08	$ 28.43	$ 28.40	$ 29.21	$ 19.93	24,301,000	17.83	$ 702,055,890	3.24 %	$0.920000	$ 1.62	
optimum	mgrc	+1.73%	28.89 ( 4:30 pm edt)	28.62	+0.49	51,319	29.08	28.43	28.40	29.21	19.93	24.30m	17.8	702.1m	3.18	0.92	1.62	
paidcontent	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
pc-quote	mgrc	1.73%	28.89	28.62	0.49	51,319	29.08	28.43	28.4	29.21	19.93	23,888,834	17.63975	690,148,000		0.23		
personal-wealth-biz	mgrc	+1.73%	28.89	28.62		52,442	29.08	28.43	28.40	29.21	19.93		17.65		3.19	0.905	1.609	
predictwallstreet	mgrc	+1.73%	28.89		+0.49	51,319												
raymond-james	mgrc	1.73	28.89	28.62	0.49	51,319	29.08	28.43	28.40	29.21	19.93		17.51				1.65	
renewable-energy-world	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
screamingmedia	mgrc	+1.73%	$	open: 28.62	+0.49	2,946	$29.08	$28.43	$28.40	$29.21	$19.93		18.06	$687.96m	3.18%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+1.73%	last trade: 28.89		change: 0.490								p/e ratio: 17.65					
smartmoney	mgrc	(1.73%)	28.89	$28.62	0.49	51,319	$29.08	$28.43	$28.40	$29.21	$19.93			688,000	3.25%	$0.23		
stocknod	mgrc	+1.725%	28.89 usd	28.62	+0.4900	51,319	29.08	28.43	28.40	29.21	19.93	24,301,246						
stockpickr	mgrc	1.73%	$28.89 0.49 | 1.73%	28.62	0.49	51.32k	29.08	28.43	28.40	29.21	19.93							
stocksmart	mgrc	.0 %	$26.89	26.61	0	9,446	27.99	26.87										
stocktwits	mgrc	1.76%	28.90		+0.50													
streetinsider-com	mgrc	1.73%	28.89	$28.62	+0.49	51,319	$29.08	$28.43	$28.40	$29.21	$19.93		17.83				$1.62	
thecramerreport	mgrc		28.89	28.62	+0.49	51319	29.08	28.43										
thestree	mgrc	1.73%	$28.89	28.62	0.49	51319	29.08	28.43	28.4	-29.21	19.93	2.4301246e7		6.87968274e8				
tickerspy	mgrc	1.73%	$28.89	28.62	+0.49	51,319	29.08	28.43	28.40	29.21	19.93		17.6	690.1m	3.24%	$0.23		
tmx-quotemedia	mgrc	1.73%	28.890	28.620	0.490	52,442	29.080	28.430	28.400	29.210	19.930	24,301,246	17.50	702,062,997	3.239	0.230 usd	1.62	
updown	mgrc	1.73%	$28.89	$28.62	$0.49	48,373	$29.08	$28.43	$28.40	$29.21	$19.93	24.30b	17.32	$690m				
wallstreetsurvivor	mgrc	1.73%	28.89	28.62	0.49	49,107	29.08	28.43		29.21	19.93		17.50	$690m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	1.73%	28.89	28.62	0.49	51,319	29.08	28.43	28.40	29.21	19.93		17.96	702.06m	3.20%	0.92	1.61	
ycharts-com	mgrc	+1.94%	28.90		+0.55					29.21	19.93		17.95	700.83m	3.34%		1.61	
zacks	mgrc	(1.73%)	28.89		0.49	vol.  51,319	29.08	28.43		29.21	19.93		17.53	690.15 m	3.24	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	53.35	+0.00	668571	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																	
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	1.26 %	$16.07	$16.00	0.20	2070.90k	$16.13	$15.95	$15.87						%			
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%			0.00	0				0.00	0.00	0		0				
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	$53.35		668,571	$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	0.87	66.4	66.6	0.57	759609	67.2	66.0444										
barchart	rkt	+0.87%	66.40	66.60	+0.57	759,609	67.20	66.04	65.83	78.64	46.18		12.75	$2.62 b	1.23%	$0.80	+5.64	
barrons	rkt	0.87%	66.40	66.60	+0.57	759,467	67.20	66.044				39.10 million		$4.59 billion	1.20%	$0.2		
bloomberg	rkt	0.866%	66.400	66.600	0.570	759,609	67.200	66.044		78.64	46.61	69.267mil	12.944	4,599.322mil	1.130	0.200 regular cash	5.130	
boston-com	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,609	67.20	66.04	65.83	75.40	46.61	39,414,440						
bostonmerchant	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,609	67.20	66.04	65.83	75.40	46.61	39,414,440						
business-insider	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,609	67.20	66.04	65.83	75.40	46.61	39,414,440						
chron	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
cio-com	rkt	+0.87%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440	11.77	3b	1.2	0.8		
cnn-money	rkt	+0.87%	66.40	66.60	+0.57	720,427	67.20	66.04	65.83				11.8	$2.6b	1.20%			
easystockalterts	rkt	0.86%	66.40	66.60	+0.57	759467	67.20	66.04	65.83	78.64	46.61		11.77				5.64	
eresearch-fidelity-com	rkt	0.87%	66.4000	66.6000	0.5700	759,467	67.2000	66.0444	65.8300	78.6400	46.6100	39,414,000	11.67	$2.59b	1.22%	$0.200000		
finance-abc7-com	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
financial-content	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	0.9%	$66.40	66.60	0.57	759,467	67.20	66.04	65.83	78.64	46.61	39 mil	11.8	3 bil	1.2	0.80	5.64	
finviz	rkt	0.87%	66.40			760,039			65.83	78.64	46.18	39.41m	11.69	2.59b		0.80	5.63	
fool	rkt	+0.74%	$66.32	$66.60	0.49	699,651	$67.20	$66.04	$65.83	$78.64	$46.61		11.90	$2.61b	1.50%	0.80		
foxbusiness	rkt		$66.40		+0.57	760,385			$65.83									
google-finance	rkt	(0.87%)	66.40	66.60	+0.57	759,467.00	67.20	66.04		78.64	46.61	39.41m	11.79	2.62b	1.20	0.20	5.63	
howthemarketworks	rkt	0.866%	66.4	66.6	0.57	759,467	67.2	66.0444	65.83									
hpcwire	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,609	67.20	66.04	65.83	75.40	46.61	39,414,440						
insidestocks	rkt	+0.87%	66.40	66.60	+0.57	759467	67.20	66.04					price earnings ratio: 13.02					
investopedia	rkt	+0.87 %	$66.40	66.60	+0.57				65.83									
investorguide	rkt	+0.87%	66.40	66.60	+0.57		67.20	66.0444		77.62	46.61		11.70	2.617b			5.625	
marketintellisearch	rkt	0.87 %	$66.40	$66.60	0.57	701.50k	$67.20	$66.04	$65.83			39.41m	11.69	2.59b	1.22 %		5.63	
marketwatch	rkt	+0.87%	$66.40	open: 66.60	+0.57	39,182	$67.20	$66.04	$65.83	$78.64	$15.91		11.69	$4.59b	1.20%	0.20	5.68	
minyanville	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
msn-money	rkt	+0.87%	66.40	66.60	+0.57	759,467	67.20	66.04	65.83	78.64	46.61	39.41 mil	11.79	2.59 bil	1.22%	0.80	5.63	
nasdaq-com	rkt	0.87%	$ 66.40		0.57	759,467	$ 67.20	$ 66.0444	$ 65.83	$ 78.64	$ 46.61	39,414,000	11.77	$ 2,617,089,600	1.22 %	$0.800000	$ 5.64	
optimum	rkt	+0.87%	66.40 ( 4:00 pm edt)	66.60	+0.57	759,327	67.20	66.04	65.83	78.64	46.61	39.41m	11.8	2.6b	1.20	0.80	5.64	
paidcontent	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
pc-quote	rkt	0.87%	66.4	66.6	0.57	759,609	67.2	66.0444	65.83	78.64	46.61	69,809,541	11.69272	4,635,354,000		0.2		
personal-wealth-biz	rkt	+0.87%	66.40	66.60		760,385	67.20	66.0444	65.83	77.62	46.61		11.70		1.14	0.75	5.625	
predictwallstreet	rkt	+0.87%	66.40		+0.57	759,467												
raymond-james	rkt	0.87	66.40	66.60	0.57	759,467	67.20	66.04	65.83	78.64	46.61		11.57				5.74	
renewable-energy-world	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
screamingmedia	rkt	+0.87%	$	open: 66.60	+0.57	39,182	$67.20	$66.04	$65.83	$78.64	$15.91		11.69	$4.59b	1.20%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+0.87%	last trade: 66.40		change: 0.570								p/e ratio: 11.7					
smartmoney	rkt	(0.87%)	66.40	$66.60	0.57	759,467	$67.20	$66.04	$65.83	$78.64	$46.61			2,568,600	1.23%	$0.20		
stocknod	rkt	+0.8659%	66.40 usd	66.60	+0.5700	759,467	67.20	66.04	65.83	75.40	46.61	39,414,440						
stockpickr	rkt	0.87%	$66.40 0.57 | 0.87%	66.60	0.57	759.33k	67.20	66.04	65.83	78.64	46.61							
stocksmart	rkt	.0 %	$73.42	54.59	0	110,113	76.64	73.42										
stocktwits	rkt	0.87%	66.40		+0.57													
streetinsider-com	rkt	0.87%	66.40	$66.60	+0.57	759,467	$67.20	$66.04	$65.83	$78.64	$46.61		11.77				$5.64	
thecramerreport	rkt		66.40	66.60	+0.57	759467	67.20	66.0444										
thestree	rkt	0.87%	$66.4	66.6	0.57	759467	67.2	66.04	65.83	-78.64	46.61	3.941444e7		2.568639055e9				
tickerspy	rkt	0.87%	$66.40	66.60	+0.57	759,467	67.20	66.04	65.83	78.64	46.61		11.7	2.5b	1.22%	$0.20		
tmx-quotemedia	rkt	0.87%	66.400	66.600	0.570	760,385	67.200	66.044	65.830	78.640	46.610	39,414,440	11.70	2,617,118,816	1.215	0.200 usd	5.64	
updown	rkt	0.87%	$66.40	$66.60	$0.57	720,427	$67.20	$66.04	$65.83	$78.64	$46.61	39.41b	11.34	$2.59b				
wallstreetsurvivor	rkt	0.87%	66.40	66.60	0.57	759,467	67.20	66.04		78.64	46.61		11.70	$3b	1.20%	0.60 -	5.70	
yahoo-finance	rkt	0.87%	66.40	66.60	0.57	759,609	67.20	66.04	65.83	78.64	46.61		11.80	2.62b	1.20%	0.80	5.63	
ycharts-com	rkt	+0.87%	66.40		+0.57					78.64	46.61		11.79	2.62b	1.19%		5.63	
zacks	rkt	(0.87%)	66.40		0.57	vol.  759,467	67.20	66.04		78.64	46.61		12.88	2.59 b	1.22	0.80	5.11	
advfn	meru	0.00	12.0	12.08	0.0	87341	12.25	11.94										
barchart	meru	unch	12.00	12.08	unch	87,341	12.25	11.94	12.00	27.33	10.44		0.00	$205.32 m			-0.26	
barrons	meru	0.00%	12.00	12.08	0.00	86,843	12.25	11.94				11.98 million		$233.35 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru		12.000	12.080		87,341	12.250	11.940		27.33	10.44	17.347mil		208.158mil			-0.350	
boston-com	meru	0.00%	12.00 usd	12.08	+0.00	87,341	12.25	11.94	12.00	27.33	10.44	4,386,784						
bostonmerchant	meru	0.00%	12.00 usd	12.08	+0.00	87,341	12.25	11.94	12.00	27.33	10.44	4,386,784						
business-insider	meru	0.00%	12.00 usd	12.08	+0.00	87,341	12.25	11.94	12.00	27.33	10.44	4,386,784						
chron	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
cio-com	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784	109.09	53m				
cnn-money	meru	0.00%	12.00	12.13	0.00	86,843	12.25	11.94	12.00				109.1	$208.2m				
easystockalterts	meru	0.00%	12.00	12.08	+0.00	86843	12.25	11.94	12.00	27.33	10.44		109.09				0.11	
eresearch-fidelity-com	meru	0.00%	12.0000	12.0800	0.0000	86,843	12.2500	11.9400	12.0000	27.3300	10.4400	17,347,000	nm	$208.16m				
finance-abc7-com	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
financial-content	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
finapps-forbes-com	meru	0.0%	$12.00	12.08	0.00	86,843	12.25	11.94	12.00	27.33	10.44	17 mil		208 mil	0.0	0.00	-0.26	
finviz	meru	0.00%	12.00			86,843			12.00	27.33	10.44	17.35m		208.20m			-0.26	
fool	meru	+0.18%	$12.00	$12.08	0.02	86,843	$12.25	$11.94	$12.00	$27.33	$10.44		109.10	$208.16m				
foxbusiness	meru		$12.00		0.00	87,341			$12.00									
google-finance	meru	(0.00%)	12.00	12.08	0.00	86,843.00	12.25	11.94		27.33	10.44	17.35m		208.16m			-0.26	
howthemarketworks	meru	0%	12	12.08	0	85,695	12.25	11.94	12									
hpcwire	meru	0.00%	12.00 usd	12.08	+0.00	87,341	12.25	11.94	12.00	27.33	10.44	4,386,784						
insidestocks	meru	unch%	12.00	12.08		87341	12.25	11.94										
investopedia	meru		$12.00	12.08					12.00									
marketintellisearch	meru	0.0 %	$12.00	$12.08	0.00	85.30k	$12.25	$11.94	$12.00			17.35m	0.00	0.21b	0.0 %		-0.26	
marketwatch	meru	0.00%	$12.00	open: 12.08	0.00	1,446	$12.25	$11.94	$12.00	$27.33	$10.44			$233.35m				
minyanville	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
msn-money	meru		12.00	12.08		86,843	12.25	11.94	12.00	27.33	10.44	17.35 mil	0.17	208.16 mil			-0.26	
nasdaq-com	meru		$ 12	$ 12.08		86,843	$ 12.25	$ 11.94	$ 12	$ 27.33	$ 10.44	17,347,000		$ 208,164,000			$ -0.26	
optimum	meru	-	12.00 ( 4:30 pm edt)	12.08	-	86,843	12.25	11.94	12.00	27.33	10.44	4.39m	109.1	52.6m			0.11	
paidcontent	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
pc-quote	meru	0.00%	12.0	12.08	0.00	86,843	12.25	11.94	12.0	27.33	10.44	17,347,000	0.16918	208,164,000				
personal-wealth-biz	meru	0.00%	12.00	12.08		87,341	12.25	11.94	12.00	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	0.00%	12.00		0.00	86,843												
raymond-james	meru	0.00	12.00	12.08	0.00	86,843	12.25	11.94	12.00	27.33	10.44						-0.25	
renewable-energy-world	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
screamingmedia	meru	0.00%	$	open: 12.08	0.00	948	$12.25	$11.94	$12.00	$27.33	$10.44			$233.35m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	0.00%	last trade: 12.00		change: 0.000													
smartmoney	meru	(0.00%)	12.00	$12.08	0.00	86,843	$12.25	$11.94	$12.00	$27.33	$10.44			208,200	0.00%	$0.00		
stocknod	meru	0.00%	12.00 usd	12.08	+0.00	86,843	12.25	11.94	12.00	27.33	10.44	4,386,784						
stockpickr	meru	0.00%	$12.00 0.00 | 0.00%	12.08	0.00	86.84k	12.25	11.94	12.00	27.33	10.44							
stocksmart	meru	.0 %	$16.21	15.35	0	13,893	17.91	15.88										
stocktwits	meru	0.00%	12.00		0.00													
streetinsider-com	meru	-0%	12.00	$12.08		86,843	$12.25	$11.94	$12.00	$27.33	$10.44		109.09				$0.11	
thecramerreport	meru		12.00	12.08	0.00	86843	12.25	11.94										
thestree	meru	0.0%	$12.0	12.08	0.0	86843	12.25	11.94	12.0	-27.33	10.44	1.7346542e7		2.11627812e8				
tickerspy	meru	0.00%	$12.00	12.08	0.00	86,843	12.25	11.94	12.00	27.33	10.44		0.2	207.2m	0.00%	$0.00		
tmx-quotemedia	meru	0.00%	12.000	12.080	0.00	87,341	12.250	11.940	12.000	27.330	10.440	17,346,542	109.10	208,158,504			0.11	
updown	meru	0.00%	$12.00	$12.08	$0.00	85,895	$12.25	$11.94	$12.00	$27.33	$10.44	17.34b		$208m			-0.26	
wallstreetsurvivor	meru	0.00%	12.00	12.08	0.00	85,695	12.25	11.94		27.33	11.05		109.10	$208m			-3.06	
yahoo-finance	meru	0.00%	12.00	12.08	0.00	86,843	12.25	11.94	12.00	27.33	10.44			208.15m			-0.26	
ycharts-com	meru	+0.17%	12.00		+0.02					27.33	10.44			205.32m	0.00%		-0.26	
zacks	meru		12.00			vol.  86,843	12.25	11.94		27.33	10.44			208.16 m	0.00	0.00	-.35	
advfn	cxs	0.27	11.3	11.3	0.03	708207	11.39	11.2										
barchart	cxs	+0.27%	11.30	11.30	+0.03	708,207	11.39	11.20	11.27	13.19	9.96		14.15	$204.76 m	8.94%	$1.00	+0.79	
barrons	cxs	0.27%	11.30	11.30	+0.03	703,285	11.39	11.20				18.12 million		$856.61 million	8.85%	$0.25		
bloomberg	cxs	0.266%	11.300	11.300	0.030	708,207	11.390	11.200		13.51	10.19	76.620mil	14.304	865.807mil	7.706	0.250 regular cash	0.790	
boston-com	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
bostonmerchant	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
business-insider	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
chron	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
cio-com	cxs	+0.27%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112	14.30	866m	8.9	1		
cnn-money	cxs	+0.27%today&rsquo;s change	11.30data as of 4:02pm et	11.30	+0.03	703,285	11.39	11.20	11.27				14.3	$865.8m	8.85%			
easystockalterts	cxs	0.27%	11.30	11.30	+0.03	708207	11.39	11.20	11.27	13.51	10.19		14.30				0.79	
eresearch-fidelity-com	cxs	0.27%	11.3000	11.3000	0.0300	708,207	11.3900	11.2000	11.2700	13.5100	10.1900	76,620,000	14.27	$863.51m	7.72%	$0.250000		
finance-abc7-com	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
financial-content	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	0.3%	$11.30	11.30	0.03	708,207	11.39	11.20	11.27	13.51	10.19	77 mil	14.3	866 mil	8.9	1.00	0.79	
finviz	cxs	0.27%	11.30			708,207			11.27	13.19	9.96	76.62m	14.45	863.51m		1.00	0.78	
fool	cxs	+0.27%	$11.30	$11.30	0.03	708,207	$11.39	$11.20	$11.27	$13.51	$10.19		14.20	$865.81m		1.00		
foxbusiness	cxs		$11.30		+0.03	710,849			$11.27									
howthemarketworks	cxs	0.266%	11.3	11.3	0.03	703,285	11.39	11.2	11.27									
hpcwire	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
insidestocks	cxs	+0.27%	11.30	11.30	+0.03	703285	11.39	11.20										
investopedia	cxs	+0.27 %	$11.30	11.30	+0.03				11.27									
investorguide	cxs	+0.27%	11.30	11.30	+0.03		11.39	11.20		13.51	10.19		14.32	865.8m			0.787	
marketintellisearch	cxs	0.27 %	$11.30	$11.30	0.03	696.20k	$11.39	$11.20	$11.27			76.62m	14.45	0.86b	8.87 %		0.78	
marketwatch	cxs	+0.27%	$11.30	open: 11.30	+0.03	4,922	$11.39	$11.20	$11.27	$13.51	$10.19		15.42	$856.61m	8.85%	0.25	0.73	
minyanville	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
msn-money	cxs	+0.27%	11.30	11.30	+0.03	708,207	11.39	11.20	11.27	13.51	10.19	76.62 mil	14.30	863.51 mil	8.87%	1.00	0.78	
nasdaq-com	cxs	0.27%	$ 11.30		0.03	708,207	$ 11.39	$ 11.20	$ 11.27	$ 13.51	$ 10.19	76,620,000	14.3	$ 865,806,000	8.87 %	$1.000000	$ 0.79	
optimum	cxs	+0.27%	11.30 ( 4:15 pm edt)	11.30	+0.03	708,207	11.39	11.20	11.27	13.51	10.19	76.62m	14.3	865.8m	8.14	0.92	0.79	
paidcontent	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
pc-quote	cxs	0.27%	11.3	11.3	0.03	708,207	11.39	11.2	11.27	13.51	10.19	76,416,584	14.26582	863,507,000		0.25		
personal-wealth-biz	cxs	+0.27%	11.30	11.30		710,849	11.39	11.20	11.27	13.51	10.19		14.32		7.72	0.87	0.787	
predictwallstreet	cxs	+0.27%	11.30		+0.03	708,207												
raymond-james	cxs	0.27	11.30	11.30	0.03	708,207	11.39	11.20	11.27	13.51	10.19		14.30				0.79	
renewable-energy-world	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
screamingmedia	cxs	+0.27%	$	open: 11.30	+0.03	4,922	$11.39	$11.20	$11.27	$13.51	$10.19		15.42	$856.61m	8.85%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	+0.27%	last trade: 11.30		change: 0.030								p/e ratio: 14.32					
smartmoney	cxs	(0.27%)	11.30	$11.30	0.03	708,207	$11.39	$11.20	$11.27	$13.51	$10.19			863,500	8.87%	$0.25		
stocknod	cxs	+0.2662%	11.30 usd	11.30	+0.0300	708,207	11.39	11.20	11.27	13.51	10.19	76,620,112						
stockpickr	cxs	0.27%	$11.30 0.03 | 0.27%	11.31	0.03	708.21k	11.39	11.20	11.27	13.51	10.19							
stocksmart	cxs	.0 %	$11.095	13.09	0	21,293	11.33	11.08										
stocktwits	cxs	0.27%	11.30		+0.03													
streetinsider-com	cxs	0.27%	11.30	$11.30	+0.03	708,207	$11.39	$11.20	$11.27	$13.51	$10.19		14.30				$0.79	
thecramerreport	cxs		11.30	11.30	+0.03	708207	11.39	11.20										
thestree	cxs	0.27%	$11.3	11.31	0.03	708207	11.39	11.2	11.27	-13.51	10.19	7.6620112e7		8.56612852e8				
tickerspy	cxs	0.27%	$11.30	11.30	+0.03	708,207	11.39	11.20	11.27	13.51	10.19		14.3	824.0m	8.87%	$0.25		
tmx-quotemedia	cxs	0.27%	11.300	11.300	0.030	710,849	11.390	11.200	11.270	13.510	10.190	76,620,112	14.30	865,807,266	8.850	0.250 usd	0.79	
updown	cxs	0.27%	$11.30	$11.30	$0.03	703,285	$11.39	$11.20	$11.27	$13.51	$10.19	76.62b	14.32	$864m			0.79	
wallstreetsurvivor	cxs	0.27%	11.30	11.30	0.03	703,285	11.39	11.20		13.51	10.19		14.30	$864m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.27%	11.30	11.30	0.03	708,207	11.39	11.20	11.27	13.51	10.19		14.36	865.81m	8.90%	1.00	0.79	
ycharts-com	cxs	+0.27%	11.30		+0.03					13.51	10.19		14.30	204.76m	8.88%		0.79	
zacks	cxs	(0.27%)	11.30		0.03	vol.  708,207	11.39	11.20		13.51	10.19		14.27	863.51 m	8.87	1.00	.79	
advfn	pki	0.15	27.55	27.73	0.04	592153	27.78	27.43										
barchart	pki	+0.15%	27.55	27.73	+0.04	592,153	27.78	27.43	27.51	28.75	18.41		18.46	$3.13 b	1.03%	$0.28	+3.26	
barrons	pki	0.15%	27.55	27.73	+0.04	591,221	27.78	27.43				117.98 million		$3.25 billion	1.02%	$0.07		
bloomberg	pki	0.145%	27.550	27.730	0.040	592,153	27.780	27.430		28.75	18.69	112.762mil	23.348	3,106.590mil	1.016	0.070 regular cash	1.180	
boston-com	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
bostonmerchant	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
business-insider	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
chron	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
cio-com	pki	+0.15%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872	21.87	3b	1	0.28		
cnn-money	pki	+0.15%	27.55	27.73	+0.04	591,221	27.78	27.43	27.51				21.9	$3.1b	1.02%			
easystockalterts	pki	0.14%	27.55	27.73	+0.04	592153	27.78	27.43	27.51	28.75	18.69		21.87				1.26	
eresearch-fidelity-com	pki	0.15%	27.5500	27.7300	0.0400	592,153	27.7800	27.4300	27.5100	28.7500	18.6900	112,762,000	22.93	$3.10b	1.02%	$0.070000		
finance-abc7-com	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
financial-content	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
finapps-forbes-com	pki	0.2%	$27.55	27.73	0.04	592,153	27.78	27.43	27.51	28.75	18.69	113 mil		3 bil	1.0	0.28		
finviz	pki	0.15%	27.55			592,153			27.51	28.75	18.47	112.76m	22.74	3.10b		0.28	1.21	
fool	pki	+0.15%	$27.55	$27.73	0.04	591,323	$27.78	$27.43	$27.51	$28.75	$18.69		8.50	$3.11b	1.40%	0.28		
foxbusiness	pki		$27.55		+0.04	592,153			$27.51									
google-finance	pki	(0.15%)	27.55	27.73	+0.04	592,153.00	27.78	27.43		28.75	18.69	112.76m	22.75	3.11b	1.02	0.07	1.21	
howthemarketworks	pki	0.145%	27.55	27.73	0.04	591,221	27.78	27.43	27.51									
hpcwire	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
insidestocks	pki	+0.15%	27.55	27.73	+0.04	591221	27.78	27.43					price earnings ratio: 18.74					
investopedia	pki	+0.15 %	$27.55	27.73	+0.04				27.51									
investorguide	pki	+0.15%	27.55	27.73	+0.04		27.78	27.43		28.75	18.69		8.45	3.107b			3.256	
marketintellisearch	pki	0.15 %	$27.55	$27.73	0.04	509.00k	$27.78	$27.43	$27.51			112.76m	22.74	3.10b	1.02 %		1.21	
marketwatch	pki	+0.15%	$27.55	open: 27.73	+0.04	11,630	$27.78	$27.43	$27.51	$28.75	$18.69		21.32	$3.25b	1.02%	0.07	1.29	
minyanville	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
msn-money	pki	+0.15%	27.55	27.73	+0.04	592,153	27.78	27.43	27.51	28.75	18.69	112.76 mil	22.96	3.1 bil	1.02%	0.28	3.26	
nasdaq-com	pki	0.15%	$ 27.55		0.04	592,153	$ 27.78	$ 27.43	$ 27.51	$ 28.75	$ 18.69	112,762,000	8.45	$ 3,106,593,100	1.02 %	$0.280000	$ 3.26	
optimum	pki	+0.15%	27.55 ( 4:15 pm edt)	27.73	+0.04	592,153	27.78	27.43	27.51	28.75	18.69	112.76m	21.9	3.1b	1.02	0.28	1.26	
paidcontent	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
pc-quote	pki	0.15%	27.55	27.73	0.04	592,153	27.78	27.43	27.51	28.75	18.69	112,598,276	22.925	3,102,083,000		0.07		
personal-wealth-biz	pki	+0.15%	27.55	27.73		592,153	27.78	27.43	27.51	28.75	18.69		8.45		1.02	0.28	3.256	
predictwallstreet	pki	+0.15%	27.55		+0.04	592,153												
raymond-james	pki	0.15	27.55	27.73	0.04	592,153	27.78	27.43	27.51	28.75	18.69		22.40				1.23	
renewable-energy-world	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
screamingmedia	pki	+0.15%	$	open: 27.73	+0.04	11,630	$27.78	$27.43	$27.51	$28.75	$18.69		21.32	$3.25b	1.02%	0.07	1.29	
scroli	pki	0.15%	pki 27.55	27.73	0.04	441,115	27.78	27.43	27.51	28.75	18.69		22.75				1.21	
simple-stock-quotes	pki	+0.15%	last trade: 27.55		change: 0.040								p/e ratio: 8.45					
smartmoney	pki	(0.15%)	27.55	$27.73	0.04	592,153	$27.78	$27.43	$27.51	$28.75	$18.69			3,102,100	1.02%	$0.07		
stocknod	pki	+0.1454%	27.55 usd	27.73	+0.0400	592,153	27.78	27.43	27.51	28.75	18.69	112,761,872						
stockpickr	pki	0.15%	$27.55 0.04 | 0.15%	27.73	0.04	592.15k	27.78	27.43	27.51	28.75	18.69							
stocksmart	pki	.0 %	$27.21	25.86	0	69,580	27.7	27.18										
stocktwits	pki	0.22%	27.57		+0.06													
streetinsider-com	pki	0.15%	27.55	$27.73	+0.04	592,153	$27.78	$27.43	$27.51	$28.75	$18.69		21.87				$1.26	
thecramerreport	pki		27.55	27.73	+0.04	592153	27.78	27.43										
thestree	pki	0.15%	$27.55	27.73	0.04	592153	27.78	27.43	27.51	-28.75	18.69	1.12761872e8		3.060357206e9				
tickerspy	pki	0.15%	$27.55	27.73	+0.04	592,153	27.78	27.43	27.51	28.75	18.69		22.9	3.1b	1.02%	$0.07		
tmx-quotemedia	pki	0.15%	27.550	27.730	0.040	592,153	27.780	27.430	27.510	28.750	18.690	112,761,872	8.50	3,106,589,574	1.018	0.070 usd	3.24	
updown	pki	0.15%	$27.55	$27.73	$0.04	591,221	$27.78	$27.43	$27.51	$28.75	$18.69	112.76b	8.35	$3.10b				
wallstreetsurvivor	pki	0.15%	27.55	27.73	0.04	591,221	27.78	27.43		28.75	19.46		8.50	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	0.15%	27.55	27.73	0.04	592,153	27.78	27.43	27.51	28.75	18.69		8.46	3.11b	1.00%	0.28	3.26	
ycharts-com	pki	+0.22%	27.57		+0.06					28.75	18.69		8.51	3.13b	1.10%		3.24	
zacks	pki	(0.15%)	27.55		0.04	vol.  592,153	27.78	27.43		28.75	18.69		18.71	3.10 b	1.02	0.28	1.47	
advfn	ecpg	-0.10	31.18	31.49	-0.03	89811	31.72	31.07										
barchart	ecpg	-0.10%	31.18	31.49	-0.03	86,323	31.72	31.07	31.21	33.16	16.70		15.05	$749.26 m			+2.06	
barrons	ecpg	0.10%	31.18	31.49	-0.03	85,492	31.72	31.07				25.09 million		$749.76 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-0.096%	31.180	31.490	-0.030	89,811	31.720	31.070		33.16	16.70	24.178mil	15.136	753.883mil			2.060	
boston-com	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
business-insider	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
chron	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
cio-com	ecpg	-0.10%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419	15.14	754m				
cnn-money	ecpg	-0.10%	31.18	31.49	-0.03	88,392	31.72	31.07	31.21				15.1	$753.9m				
easystockalterts	ecpg	-0.10%	31.18	31.49	-0.03	89811	31.72	31.07	31.21	33.16	16.70		15.14				2.06	
eresearch-fidelity-com	ecpg	-0.10%	31.1800	31.4900	-0.0300	89,811	31.7200	31.0700	31.2100	33.1600	16.7000	24,178,000	15.15	$754.60m				
finance-abc7-com	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
financial-content	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-0.1%	$31.18	31.49	-0.03	89,811	31.72	31.07	31.21	33.16	16.70	24 mil	15.1	754 mil	0.0	0.00	2.06	
finviz	ecpg	-0.10%	31.18			89,311			31.21	33.16	16.70	24.18m	15.15	754.66m			2.06	
fool	ecpg	-0.10%	$31.18	$31.49	-0.03	88,392	$31.72	$31.07	$31.21	$33.16	$16.70		15.10	$753.88m				
foxbusiness	ecpg		$31.18		-0.03	89,811			$31.21									
google-finance	ecpg	(-0.10%)	31.18	31.49	-0.03	89,811.00	31.72	31.07		33.16	16.70	24.18m	15.17	753.88m			2.06	
howthemarketworks	ecpg	-0.096%	31.18	31.49	-0.03	88,392	31.72	31.07	31.21									
hpcwire	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
insidestocks	ecpg	-0.10%	31.18	31.49	-0.03	89811	31.72	31.07					price earnings ratio: 15.14					
investopedia	ecpg	-0.10 %	$31.18	31.49	-0.03				31.21									
investorguide	ecpg	-0.10%	31.18	31.49	-0.03		31.72	31.07		32.20	16.70		15.23	753.9m			2.049	
marketintellisearch	ecpg	-0.1 %	$31.18	$31.49	-0.03	85.10k	$31.72	$31.07	$31.21			24.18m	15.15	0.75b	0.0 %		2.06	
marketwatch	ecpg	-0.10%	$31.18	open: 31.49	-0.03	4,319	$31.72	$31.07	$31.21	$33.16	$16.70		15.30	$749.76m			2.04	
minyanville	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
msn-money	ecpg	-0.10%	31.18	31.49	-0.03	89,811	31.72	31.07	31.21	33.16	16.70	24.18 mil	15.21	754.61 mil			2.06	
nasdaq-com	ecpg	0.1%	$ 31.18	$ 31.49	0.03	89,811	$ 31.72	$ 31.07	$ 31.21	$ 33.16	$ 16.70	24,178,000	15.14	$ 753,870,040			$ 2.06	
optimum	ecpg	-0.10%	31.18 ( 4:00 pm edt)	31.49	-0.03	88,392	31.72	31.07	31.21	33.16	16.70	24.18m	15.1	753.9m			2.06	
paidcontent	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
pc-quote	ecpg	-0.10%	31.18	31.49	-0.03	89,811	31.72	31.07	31.21	33.16	16.70	24,201,264	15.22439	754,595,000				
personal-wealth-biz	ecpg	-0.10%	31.18	31.49	-0.03	89,811	31.72	31.07	31.21	32.20	16.70		15.23			0.00	2.049	
predictwallstreet	ecpg	-0.10%	31.18		-0.03	89,811												
raymond-james	ecpg	-0.10	31.18	31.49	-0.03	89,811	31.72	31.07	31.21	33.16	16.70		14.50				2.15	
renewable-energy-world	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
screamingmedia	ecpg	-0.10%	$	open: 31.49	-0.03	4,319	$31.72	$31.07	$31.21	$33.16	$16.70		15.30	$749.76m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-0.10%	last trade: 31.18		change: -0.030								p/e ratio: 15.23					
smartmoney	ecpg	(-0.10%)	31.18	$31.49	-0.03	89,811	$31.72	$31.07	$31.21	$33.16	$16.70			754,600	0.00%	$0.00		
stocknod	ecpg	-0.0961%	31.18 usd	31.49	-0.0300	89,811	31.72	31.07	31.21	33.00	16.70	24,178,419						
stockpickr	ecpg	-0.10%	$31.18 -0.03 | -0.10%	31.49	-0.03	89.81k	31.72	31.07	31.21	33.16	16.70							
stocksmart	ecpg	.0 %	$32.87	23.38	0	16,905	32.99	32.69										
stocktwits	ecpg	-0.26%	31.13		-0.08													
streetinsider-com	ecpg	0.1%	31.18	$31.49	-0.03	88,392	$31.72	$31.07	$31.21	$33.16	$16.70		15.14				$2.06	
thecramerreport	ecpg		31.18	31.49	-0.03	89311	31.72	31.07										
thestree	ecpg	-0.1%	$31.18	31.49	-0.03	89811	31.72	31.07	31.21	-33.16	16.7	2.4178419e7		7.49772773e8				
tickerspy	ecpg	-0.10%	$31.18	31.49	-0.03	89,811	31.72	31.07	31.21	33.16	16.70		15.2	754.4m	0.00%	$0.00		
tmx-quotemedia	ecpg	-0.10%	31.180	31.490	-0.030	89,811	31.720	31.070	31.210	33.160	16.700	24,178,419	15.20	753,883,104			2.06	
updown	ecpg	-0.10%	$31.18	$31.49	-$0.03	85,492	$31.72	$31.07	$31.21	$33.16	$16.70	24.17b	14.49	$755m				
wallstreetsurvivor	ecpg	-0.10%	31.18	31.49	-0.03	88,392	31.72	31.07		33.16	16.70		15.20	$755m			1.95	
yahoo-finance	ecpg	0.10%	31.18	31.49	0.03	89,311	31.72	31.07	31.21	33.16	16.70		15.22	753.87m			2.05	
ycharts-com	ecpg	-0.26%	31.13		-0.08					33.16	16.70		15.19	748.05m	0.00%		2.05	
zacks	ecpg	(-0.10%)	31.18		-0.03	vol.  89,811	31.72	31.07		33.16	16.70		15.15	754.59 m	0.00	0.00	2.06	
advfn	ufpi	2.19	24.68	24.29	0.53	121121	24.98	24.17										
barchart	ufpi	+2.19%	24.68	24.29	+0.53	121,121	24.98	24.17	24.15	39.57	23.14		47.00	$481.75 m	1.64%	$0.40	+0.65	
barrons	ufpi	2.19%	24.68	24.29	+0.53	121,121	24.98	24.17				19.48 million		$477.19 million	1.62%	$0.2		
bloomberg	ufpi	2.195%	24.680	24.290	0.530	121,121	24.980	24.170		39.84	23.14	19.525mil	34.278	481.876mil	1.621	0.200 regular cash	0.720	
boston-com	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
business-insider	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
chron	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
cio-com	ufpi	+2.19%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953	38.56	482m	1.6	0.4		
cnn-money	ufpi	+2.19%	24.68	24.29	+0.53	119,231	24.98	24.17	24.15				38.6	$481.9m	1.62%			
easystockalterts	ufpi	2.18%	24.68	24.29	+0.53	121121	24.98	24.17	24.15	39.84	23.14		38.56				0.64	
eresearch-fidelity-com	ufpi	2.19%	24.6800	24.2900	0.5300	121,121	24.9800	24.1700	24.1500	39.8400	23.1350	19,525,000	37.15	$471.53m	1.66%	$0.200000		
finance-abc7-com	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
financial-content	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	2.2%	$24.68	24.29	0.53	121,121	24.98	24.17	24.15	39.84	23.13	20 mil	38.0	482 mil	1.6	0.40	0.65	
finviz	ufpi	2.19%	24.68			121,121			24.15	39.57	23.14	19.52m	37.97	481.75m		0.40	0.65	
fool	ufpi	+2.19%	$24.68	$24.29	0.53	121,121	$24.98	$24.17	$24.15	$39.84	$23.14		38.20	$481.88m	1.10%	0.40		
foxbusiness	ufpi		$24.68		+0.53	122,024			$24.15									
google-finance	ufpi	(2.19%)	24.68	24.29	+0.53	121,121.00	24.98	24.17		39.84	23.14	19.52m	37.87	481.68m	1.62	0.20	0.65	
howthemarketworks	ufpi	2.195%	24.68	24.29	0.53	119,139	24.98	24.17	24.15									
hpcwire	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
insidestocks	ufpi	+2.19%	24.68	24.29	+0.53	121121	24.98	24.17					price earnings ratio: 21.28					
investopedia	ufpi	+2.19 %	$24.68	24.29	+0.53				24.15									
investorguide	ufpi	+2.19%	24.68	24.29	+0.53		24.98	24.17		39.84	23.14		36.98	481.9m			0.653	
marketintellisearch	ufpi	2.19 %	$24.68	$24.29	0.53	115.50k	$24.98	$24.17	$24.15			19.52m	37.15	0.47b	1.66 %		0.65	
marketwatch	ufpi	+2.19%	$24.68	open: 24.29	+0.53	4,090	$24.98	$24.17	$24.15	$39.84	$23.14		27.61	$477.19m	1.62%	0.20	0.89	
minyanville	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
msn-money	ufpi	+2.19%	24.68	24.29	+0.53	121,121	24.98	24.17	24.15	39.84	23.14	19.52 mil	37.97	471.53 mil	1.66%	0.40	0.65	
nasdaq-com	ufpi	2.19%	$ 24.68	$ 24.29	0.53	121,121	$ 24.98	$ 24.17	$ 24.15	$ 39.84	$ 23.135	19,525,000	37.97	$ 481,877,000	1.66 %	$0.400000	$ 0.65	
optimum	ufpi	+2.19%	24.68 ( 4:30 pm edt)	24.29	+0.53	121,121	24.98	24.17	24.15	39.84	23.14	19.52m	38.6	481.9m	1.62	0.40	0.64	
paidcontent	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
pc-quote	ufpi	2.19%	24.68	24.29	0.53	121,121	24.98	24.17	24.15	39.84	23.14	19,105,705	37.15385	471,529,000		0.2		
personal-wealth-biz	ufpi	+2.19%	24.68	24.29		122,024	24.98	24.17	24.15	39.84	23.14		36.98		1.66	0.40	0.653	
predictwallstreet	ufpi	+2.19%	24.68		+0.53	121,121												
raymond-james	ufpi	2.19	24.68	24.29	0.53	121,121	24.98	24.17	24.15	39.84	23.14		37.39				0.66	
renewable-energy-world	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
screamingmedia	ufpi	+2.19%	$	open: 24.29	+0.53	4,090	$24.98	$24.17	$24.15	$39.84	$23.14		27.61	$477.19m	1.62%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+2.19%	last trade: 24.68		change: 0.530								p/e ratio: 36.98					
smartmoney	ufpi	(2.19%)	24.68	$24.29	0.53	121,121	$24.98	$24.17	$24.15	$39.84	$23.14			471,500	1.66%	$0.20		
stocknod	ufpi	+2.195%	24.68 usd	24.29	+0.5300	121,121	24.98	24.17	24.15	39.84	23.14	19,524,953						
stockpickr	ufpi	2.19%	$24.68 0.53 | 2.19%	24.29	0.53	121.12k	24.98	24.17	24.15	39.84	23.14							
stocksmart	ufpi	.0 %	$28.04	39.01	0	4,787	28.91	28.04										
stocktwits	ufpi	2.15%	24.67		+0.52													
streetinsider-com	ufpi	2.19%	24.68	$24.29	+0.53	121,121	$24.98	$24.17	$24.15	$39.84	$23.14		38.56				$0.64	
thecramerreport	ufpi		24.68	24.29	+0.53	121121	24.98	24.17										
thestree	ufpi	2.19%	$24.68	24.29	0.53	121121	24.98	24.17	24.15	-39.84	23.14	1.9524953e7		4.77189851e8				
tickerspy	ufpi	2.19%	$24.68	24.29	+0.53	121,121	24.98	24.17	24.15	39.84	23.14		37.2	467.2m	1.66%	$0.20		
tmx-quotemedia	ufpi	2.19%	24.680	24.290	0.530	122,024	24.980	24.170	24.150	39.840	23.135	19,524,953	37.70	481,875,840	1.621	0.200 usd	0.64	
updown	ufpi	2.19%	$24.68	$24.29	$0.53	116,923	$24.98	$24.17	$24.15	$39.84	$23.14	19.52b	36.44	$472m				
wallstreetsurvivor	ufpi	2.19%	24.68	24.29	0.53	119,139	24.98	24.17		39.84	23.14		37.70	$472m	1.70%	0.40 -	0.89	
yahoo-finance	ufpi	2.19%	24.68	24.29	0.53	121,121	24.98	24.17	24.15	39.84	23.14		37.79	481.85m	1.60%	0.40	0.65	
ycharts-com	ufpi	+2.15%	24.67		+0.52					39.84	23.18		37.95	481.56m	1.47%		0.65	
zacks	ufpi	(2.19%)	24.68		0.53	vol.  121,121	24.98	24.17		39.84	23.14		46.44	471.53 m	1.66	0.40	.52	
advfn	pke	2.85	29.56	29.03	0.82	51771	29.56	28.93										
barchart	pke	+2.85%	29.56	29.03	+0.82	51,771	29.56	28.93	28.74	33.43	22.53		18.79	$612.78 m	1.4%	$0.40	+1.45	
barrons	pke	2.85%	29.56	29.03	+0.82	48,921	29.56	28.93				20.68 million		$591.94 million	1.35%	$0.1		
bloomberg	pke	2.853%	29.560	29.030	0.820	51,771	29.560	28.930		33.65	22.85	20.727mil	19.576	612.680mil	4.736	0.100 regular cash	1.510	
boston-com	pke	+2.853%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471						
bostonmerchant	pke	+2.853%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471						
business-insider	pke	+2.853%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471						
chron	pke	+2.853%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471						
cio-com	pke	+2.85%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471	18.71	613m	1.4	0.4		
cnn-money	pke	+2.85%	29.56	29.03	+0.82	50,813	29.56	28.93	28.74				18.7	$612.7m	1.35%			
easystockalterts	pke	2.82%	29.56	29.03	+0.82	51771	29.56	28.93	28.74	33.65	23.62		18.71				1.58	
eresearch-fidelity-com	pke	2.85%	29.5600	29.0300	0.8200	51,771	29.5600	28.9300	28.7400	33.6500	23.6200	20,726,000	19.82	$595.67m	1.39%	$0.100000		
finance-abc7-com	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
finance-abc7chicago-com	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
financial-content	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
finapps-forbes-com	pke	2.8%	$29.56	29.03	0.82	50,813	29.56	28.93	28.74	33.65	23.62	21 mil		613 mil	1.4	0.40		
finviz	pke	2.85%	29.56			50,813			28.74	33.43	23.29	20.73m	20.39	612.78m		0.40	1.45	
fool	pke	+2.85%	$29.56	$29.03	0.82	50,813	$29.56	$28.93	$28.74	$33.65	$23.62		18.10	$612.64m	1.50%	0.40		
foxbusiness	pke		$29.56		+0.82	51,771			$28.74									
google-finance	pke	(2.85%)	29.56	29.03	+0.82	50,813.00	29.56	28.93		33.65	23.62	20.73m	20.40	612.67m	1.35	0.10	1.45	
howthemarketworks	pke	2.853%	29.56	29.03	0.82	48,921	29.56	28.93	28.74									
hpcwire	pke	+2.853%	29.56 usd	29.03	+0.8200	51,771	29.56	28.93	28.74	33.65	23.62	20,726,471						
insidestocks	pke	+2.85%	29.56	29.03	+0.82	48921	29.56	28.93										
investopedia	pke	+2.85 %	$29.56	29.03	+0.82				28.74									
investorguide	pke	+2.85%	29.56	29.03	+0.82		29.56	28.93		33.65	23.62		19.82	612.5m			1.45	
marketintellisearch	pke	2.85 %	$29.56	$29.03	0.82	45.60k	$29.56	$28.93	$28.74			20.73m	19.82	0.60b	1.39 %		1.45	
marketwatch	pke	+2.85%	$29.56	open: 29.03	+0.82	2,958	$29.56	$28.93	$28.74	$33.65	$23.62		20.39	$591.94m	1.35%	0.10	1.45	
minyanville	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
msn-money	pke	+2.85%	29.56	29.03	+0.82	50,813	29.56	28.93	28.74	33.65	23.62	20.73 mil	19.45	595.68 mil	1.39%	0.40	1.45	
nasdaq-com	pke	2.85%	$ 29.56		0.82	50,813	$ 29.56	$ 28.93	$ 28.74	$ 33.65	$ 23.62	20,726,000	20.39	$ 612,660,560	1.39 %	$0.400000	$ 1.45	
optimum	pke	+2.85%	29.56 ( 4:15 pm edt)	29.03	+0.82	50,813	29.56	28.93	28.74	33.65	23.62	20.73m	18.7	612.7m	1.35	0.40	1.58	
paidcontent	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
pc-quote	pke	2.85%	29.56	29.03	0.82	50,813	29.56	28.93	28.74	33.65	23.62	20,151,055	18.90789	595,665,000		0.1		
personal-wealth-biz	pke	+2.85%	29.56	29.03		51,771	29.56	28.93	28.74	33.65	23.62		19.82		1.39	0.40	1.45	
predictwallstreet	pke	+2.85%	29.56		+0.82	50,813												
raymond-james	pke	2.85	29.56	29.03	0.82	50,813	29.56	28.93	28.74	33.65	23.62		20.39				1.45	
renewable-energy-world	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
screamingmedia	pke	+2.85%	$	open: 29.03	+0.82	2,000	$29.56	$28.93	$28.74	$33.65	$23.62		20.39	$591.94m	1.35%	0.10	1.45	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+2.85%	last trade: 29.56		change: 0.820								p/e ratio: 19.82					
smartmoney	pke	(2.85%)	29.56	$29.03	0.82	50,813	$29.56	$28.93	$28.74	$33.65	$23.62			595,700	1.39%	$0.10		
stocknod	pke	+2.853%	29.56 usd	29.03	+0.8200	50,813	29.56	28.93	28.74	33.65	23.62	20,726,471						
stockpickr	pke	2.85%	$29.56 0.82 | 2.85%	29.03	0.82	50.81k	29.56	28.93	28.74	33.65	23.62							
stocksmart	pke	.0 %	$29.67	30.06	0	9,594	29.75	28.91										
stocktwits	pke	2.82%	29.55		+0.81													
streetinsider-com	pke	2.85%	29.56	$29.03	+0.82	50,813	$29.56	$28.93	$28.74	$33.65	$23.62		18.71				$1.58	
thecramerreport	pke		29.56	29.03	+0.82	50813	29.56	28.93										
thestree	pke	2.85%	$29.56	29.03	0.82	50813	29.56	28.93	28.74	-33.65	23.62	2.0725371e7		5.91948012e8				
tickerspy	pke	2.85%	$29.56	29.03	+0.82	50,813	29.56	28.93	28.74	33.65	23.62		18.9	595.6m	1.39%	$0.10		
tmx-quotemedia	pke	2.85%	29.560	29.030	0.820	51,771	29.560	28.930	28.740	33.650	23.620	20,725,371	18.20	612,641,967	1.353	0.100 usd	1.58	
updown	pke	2.85%	$29.56	$29.03	$0.82	48,813	$29.56	$28.93	$28.74	$33.65	$23.62	20.72b	18.19	$596m				
wallstreetsurvivor	pke	2.85%	29.56	29.03	0.82	48,921	29.56	28.93		33.65	23.62		18.20	$596m	1.40%	1.40 -	1.58	
yahoo-finance	pke	2.85%	29.56	29.03	0.82	50,813	29.56	28.93	28.74	33.65	23.62		20.39	612.54m	1.40%	0.40	1.45	
ycharts-com	pke	+2.82%	29.55		+0.81					33.65	23.62			612.57m	1.36%			
zacks	pke	(2.85%)	29.56		0.82	vol.  50,813	29.56	28.93		33.65	23.62		18.91	595.64 m	1.39	0.40	1.52	
advfn	exp	1.89	28.59	28.32	0.53	191766	28.75	28.27										
barchart	exp	+1.89%	28.59	28.32	+0.53	191,766	28.75	28.27	28.06	32.99	20.85		48.45	$1.26 b	1.42%	$0.40	+0.33	
barrons	exp	1.89%	28.59	28.32	+0.53	185,546	28.75	28.27				44.25 million		$1.25 billion	1.40%	$0.1		
bloomberg	exp	1.889%	28.590	28.320	0.530	191,766	28.750	28.270		33.22	21.16	44.492mil	57.180	1,272.025mil	1.400	0.100 regular cash	0.500	
boston-com	exp	+1.889%	28.59 usd	28.32	+0.5300	191,766	28.75	28.27	28.06	33.22	21.16	44,491,938						
bostonmerchant	exp	+1.889%	28.59 usd	28.32	+0.5300	191,766	28.75	28.27	28.06	33.22	21.16	44,491,938						
business-insider	exp	+1.889%	28.59 usd	28.32	+0.5300	191,766	28.75	28.27	28.06	33.22	21.16	44,491,938						
chron	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
cio-com	exp	+1.89%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938	84.09	1b	1.4	0.4		
cnn-money	exp	+1.89%	28.59	28.34	+0.53	189,709	28.75	28.27	28.06				84.1	$1.3b	1.40%			
easystockalterts	exp	1.87%	28.59	28.32	+0.53	189709	28.75	28.27	28.06	33.22	21.16		84.09				0.34	
eresearch-fidelity-com	exp	1.89%	28.5900	28.3200	0.5300	189,709	28.7500	28.2700	28.0600	33.2200	21.1600	44,492,000	85.03	$1.25b	1.43%	$0.100000		
finance-abc7-com	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
financial-content	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
finapps-forbes-com	exp	1.9%	$28.59	28.32	0.53	189,709	28.75	28.27	28.06	33.22	21.16	44 mil	86.6	1 bil	1.4	0.40	0.33	
finviz	exp	1.89%	28.59			189,709			28.06	32.99	20.85	44.49m	86.64	1.27b		0.40	0.33	
fool	exp	+1.89%	$28.59	$28.32	0.53	185,285	$28.75	$28.27	$28.06	$33.22	$21.16		82.60	$1.27b	1.70%	0.40		
foxbusiness	exp		$28.59		+0.53	191,766			$28.06									
google-finance	exp	(1.89%)	28.59	28.32	+0.53	189,709.00	28.75	28.27		33.22	21.16	44.49m	85.39	1.27b	1.40	0.10	0.33	
howthemarketworks	exp	1.889%	28.59	28.32	0.53	185,546	28.75	28.27	28.06									
hpcwire	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
insidestocks	exp	+1.89%	28.59	28.32	+0.53	185546	28.75	28.27					price earnings ratio: 86.64					
investopedia	exp	+1.89 %	$28.59	28.32	+0.53				28.06									
investorguide	exp	+1.89%	28.59	28.32	+0.53		28.75	28.27		33.22	21.16		82.53	1.272b			0.34	
marketintellisearch	exp	1.89 %	$28.59	$28.32	0.53	164.30k	$28.75	$28.27	$28.06			44.49m	85.03	1.25b	1.43 %		0.33	
marketwatch	exp	+1.89%	$28.59	open: 28.32	+0.53	6,481	$28.75	$28.27	$28.06	$33.22	$21.16		83.21	$1.25b	1.40%	0.10	0.34	
minyanville	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
msn-money	exp	+1.89%	28.59	28.32	+0.53	189,709	28.75	28.27	28.06	33.22	21.16	44.49 mil	84.09	1.25 bil	1.43%	0.40	0.34	
nasdaq-com	exp	1.89%	$ 28.59		0.53	189,709	$ 28.75	$ 28.27	$ 28.06	$ 33.22	$ 21.16	44,492,000	86.64	$ 1,272,026,280	1.43 %	$0.400000	$ 0.33	
optimum	exp	+1.89%	28.59 ( 4:15 pm edt)	28.32	+0.53	189,709	28.75	28.27	28.06	33.22	21.16	44.49m	84.1	1.3b	1.40	0.40	0.34	
paidcontent	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
pc-quote	exp	1.89%	28.59	28.32	0.53	189,709	28.75	28.27	28.06	33.22	21.16	43,667,212	82.52941	1,248,446,000		0.1		
personal-wealth-biz	exp	+1.89%	28.59	28.32		191,766	28.75	28.27	28.06	33.22	21.16		82.53		1.43	0.40	0.34	
predictwallstreet	exp	+1.89%	28.59		+0.53	189,709												
raymond-james	exp	1.89	28.59	28.32	0.53	189,709	28.75	28.27	28.06	33.22	21.16		84.09				0.34	
renewable-energy-world	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
screamingmedia	exp	+1.89%	$	open: 28.32	+0.53	4,424	$28.75	$28.27	$28.06	$33.22	$21.16		83.21	$1.25b	1.40%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	+1.89%	last trade: 28.59		change: 0.530								p/e ratio: 82.53					
smartmoney	exp	(1.89%)	28.59	$28.32	0.53	189,709	$28.75	$28.27	$28.06	$33.22	$21.16			1,250,200	1.42%	$0.10		
stocknod	exp	+1.889%	28.59 usd	28.32	+0.5300	189,709	28.75	28.27	28.06	33.22	21.16	44,491,938						
stockpickr	exp	1.89%	$28.59 0.53 | 1.89%	28.32	0.53	189.71k	28.75	28.27	28.06	33.22	21.16							
stocksmart	exp	.0 %	$28.24	28.25	0	14,578	28.72	28.23										
stocktwits	exp	1.78%	28.56		+0.50													
streetinsider-com	exp	1.89%	28.59	$28.32	+0.53	189,709	$28.75	$28.27	$28.06	$33.22	$21.16		84.09				$0.34	
thecramerreport	exp		28.59	28.32	+0.53	189709	28.75	28.27										
thestree	exp	1.89%	$28.59	28.32	0.53	189709	28.75	28.27	28.06	-33.22	21.16	4.4491938e7		1.250223458e9				
tickerspy	exp	1.89%	$28.59	28.32	+0.53	189,709	28.75	28.27	28.06	33.22	21.16		82.5	1.2b	1.43%	$0.10		
tmx-quotemedia	exp	1.89%	28.590	28.320	0.530	191,766	28.750	28.270	28.060	33.220	21.160	44,491,938	82.50	1,272,024,507	1.399	0.100 usd	0.34	
updown	exp	1.89%	$28.59	$28.32	$0.53	185,285	$28.75	$28.27	$28.06	$33.22	$21.16	44.49b	82.53	$1.24b				
wallstreetsurvivor	exp	1.89%	28.59	28.32	0.53	185,546	28.75	28.27		33.22	21.16		82.50	$1b	1.40%	0.40 -	0.34	
yahoo-finance	exp	1.89%	28.59	28.32	0.53	189,709	28.75	28.27	28.06	33.22	21.16		84.09	1.27b	1.40%	0.40	0.34	
ycharts-com	exp	+1.78%	28.56		+0.50					33.22	21.16		84.00	1.26b	1.38%		0.34	
zacks	exp	(1.89%)	28.59		0.53	vol.  189,709	28.75	28.27		33.22	21.16		48.38	1.25 b	1.43	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
bostonmerchant	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
business-insider	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
chron	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
cio-com	bez	+0.80%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423	6.848	653m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.93	+0.00	111105	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
financial-content	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	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	(1.13%)	126.41	124.70	+1.41	null	127.50	124.70		140.00	110.00	5.18m	5.03	654.49m*	5.93*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-0.03 %	$68.47	$69.00	-0.02	103.10k	$69.00	$68.43	$68.49						%			
marketwatch	bez	+0.80%	126.00p	open: 124.70	+1.00	349,232	127.50p	124.70p	125.00p	140.00p	110.00p			6.55m				
minyanville	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
pc-quote	bez	0.00%				0						0		0				
personal-wealth-biz	bez					0												
raymond-james	bez																	
renewable-energy-world	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	1.400	1.100	518,121,423						
screamingmedia	bez	+0.80%	p	open: 124.70	+1.00	349,232	127.50p	124.70p	125.00p	140.00p	110.00p			6.55m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+0.8000%	1.260 gbp	1.247	+0.0100	349,232	1.275	1.247	1.250	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	$21.93		111,105	$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	2.13	31.62	31.23	0.66	483601	31.74	31.13										
barchart	gntx	+2.13%	31.62	31.23	+0.66	483,601	31.74	31.13	30.96	35.08	16.41		29.94	$4.50 b	1.56%	$0.48	+1.03	
barrons	gntx	2.13%	31.62	31.23	+0.66	483,601	31.74	31.13				140.74 million		$4.40 billion	1.52%	$0.12		
bloomberg	gntx	2.132%	31.620	31.230	0.660	483,601	31.740	31.130		35.35	16.69	142.741mil	30.699	4,513.464mil	1.455	0.120 regular cash	1.030	
boston-com	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
bostonmerchant	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
business-insider	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
chron	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
cio-com	gntx	+2.13%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803	30.70	5b	1.6	0.48		
cnn-money	gntx	+2.13%	31.62	31.24	+0.66	483,601	31.74	31.13	30.96				30.7	$4.5b	1.52%			
easystockalterts	gntx	2.11%	31.62	31.23	+0.66	483601	31.74	31.13	30.96	35.35	16.69		30.70				1.03	
eresearch-fidelity-com	gntx	2.13%	31.6200	31.2300	0.6600	483,601	31.7400	31.1300	30.9600	35.3500	16.6900	142,741,000	30.06	$4.42b	1.55%	$0.120000		
finance-abc7-com	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
financial-content	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	2.1%	$31.62	31.23	0.66	483,601	31.74	31.13	30.96	35.35	16.69	143 mil	30.7	5 bil	1.5	0.48	1.03	
finviz	gntx	2.13%	31.62			483,601			30.96	35.08	16.41	142.74m	30.40	4.51b		0.48	1.04	
fool	gntx	+2.13%	$31.62	$31.23	0.66	483,601	$31.74	$31.13	$30.96	$35.35	$16.69		29.90	$4.51b	2.20%	0.48		
foxbusiness	gntx		$31.62		+0.66	483,601			$30.96									
google-finance	gntx	(2.13%)	31.62	31.23	+0.66	483,601.00	31.74	31.13		35.35	16.69	142.56m	30.41	4.51b	1.52	0.12	1.04	
howthemarketworks	gntx	2.132%	31.62	31.23	0.66	481,820	31.74	31.13	30.96									
hpcwire	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
insidestocks	gntx	+2.13%	31.62	31.23	+0.66	483600	31.74	31.13					price earnings ratio: 30.70					
investopedia	gntx	+2.13 %	$31.62	31.23	+0.66				30.96									
investorguide	gntx	+2.13%	31.62	31.13	+0.66		31.74	31.13		35.35	16.69		29.77	4.513b			1.04	
marketintellisearch	gntx	2.13 %	$31.62	$31.13	0.66	473.90k	$31.74	$31.13	$30.96			142.74m	29.77	4.42b	1.55 %		1.04	
marketwatch	gntx	+2.13%	$31.63	open: 31.23	+0.66	31,732	$31.74	$31.13	$30.96	$35.35	$16.69		30.85	$4.40b	1.52%	0.12	1.03	
minyanville	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
msn-money	gntx	+2.13%	31.62	31.23	+0.66	483,601	31.74	31.13	30.96	35.35	16.69	142.74 mil	30.40	4.42 bil	1.55%	0.48	1.04	
nasdaq-com	gntx	2.13%	$ 31.62	$ 31.23	0.66	483,501	$ 31.74	$ 31.13	$ 30.96	$ 35.35	$ 16.69	142,741,000	30.7	$ 4,513,470,420	1.55 %	$0.480000	$ 1.03	
optimum	gntx	+2.13%	31.62 ( 4:30 pm edt)	31.23	+0.66	483,601	31.74	31.13	30.96	35.35	16.69	142.74m	30.7	4.5b	1.52	0.48	1.03	
paidcontent	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
pc-quote	gntx	2.13%	31.62	31.23	0.66	483,601	31.74	31.13	30.96	35.35	16.69	139,761,575	29.76923	4,419,261,000		0.12		
personal-wealth-biz	gntx	+2.13%	31.62	31.13		483,601	31.74	31.13	30.96	35.35	16.69		29.77		1.49	0.46	1.04	
predictwallstreet	gntx	+2.13%	31.62		+0.66	483,601												
raymond-james	gntx	2.13	31.62	31.23	0.66	483,601	31.74	31.13	30.96	35.35	16.69		30.11				1.05	
renewable-energy-world	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
screamingmedia	gntx	+2.13%	$	open: 31.23	+0.66	31,732	$31.74	$31.13	$30.96	$35.35	$16.69		30.85	$4.40b	1.52%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	+2.13%	last trade: 31.62		change: 0.660								p/e ratio: 29.77					
smartmoney	gntx	(2.13%)	31.62	$31.23	0.66	483,601	$31.74	$31.13	$30.96	$35.35	$16.69			4,402,100	1.56%	$0.12		
stocknod	gntx	+2.132%	31.62 usd	31.23	+0.6600	483,601	31.74	31.13	30.96	35.35	16.69	142,740,803						
stockpickr	gntx	2.13%	$31.62 0.66 | 2.13%	31.23	0.66	483.60k	31.74	31.13	30.96	35.35	16.69							
stocksmart	gntx	.0 %	$28.45	29.54	0	74,815	29.53	28.44										
stocktwits	gntx	2.13%	31.62		+0.66													
streetinsider-com	gntx	2.13%	31.62	$31.23	+0.66	483,601	$31.74	$31.13	$30.96	$35.35	$16.69		30.70				$1.03	
thecramerreport	gntx		31.62	31.13	+0.66	483601	31.74	31.13										
thestree	gntx	2.13%	$31.62	31.23	0.66	483601	31.74	31.13	30.96	-35.35	16.69	1.42740803e8		4.402126365e9				
tickerspy	gntx	2.13%	$31.62	31.23	+0.66	483,601	31.74	31.13	30.96	35.35	16.69		29.8	4.4b	1.55%	$0.12		
tmx-quotemedia	gntx	2.13%	31.620	31.230	0.660	483,601	31.740	31.130	30.960	35.350	16.690	142,740,803	30.10	4,513,464,191	1.518	0.120 usd	1.03	
updown	gntx	2.13%	$31.62	$31.23	$0.66	451,869	$31.74	$31.13	$30.96	$35.35	$16.69	142.74b	29.42	$4.41b				
wallstreetsurvivor	gntx	2.13%	31.62	31.23	0.66	481,820	31.74	31.13		35.35	16.69		30.10	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	2.13%	31.62	31.13	0.66	483,601	31.74	31.13	30.96	35.35	16.69		30.40	4.51b	1.60%	0.48	1.04	
ycharts-com	gntx	+2.13%	31.62		+0.66					35.35	16.69		30.40	4.50b	1.66%		1.04	
zacks	gntx	(2.13%)	31.62		0.66	vol.  483,601	31.74	31.13		35.35	16.69		30.06	4.42 b	1.55	0.48	1.03	
advfn	plcm	-2.06	32.84	33.89	-0.69	3255508	34.3	32.49										
barchart	plcm	-2.06%	32.84	33.89	-0.69	3,255,408	34.30	32.49	33.53	34.30	12.69		55.31	$2.88 b			+1.09	
barrons	plcm	2.06%	32.84	33.89	-0.69	3.255m	34.30	32.49				352.74 million		$5.76 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-2.058%	32.840	33.890	-0.690	3,255,408	34.300	32.490		34.30	12.69	176.471mil	54.733	5,795.323mil			0.600	
boston-com	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
bostonmerchant	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
business-insider	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
chron	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
cio-com	plcm	-2.06%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38		238.84					
cnn-money	plcm	-2.06%	32.84	33.89	-0.69	3,154,563	34.29	32.49	33.53				59.7	$5.8b				
easystockalterts	plcm	-2.04%	32.84	33.89	-0.69	3255408	34.30	32.49	33.53	65.00	25.38		29.85				1.10	
eresearch-fidelity-com	plcm	-2.06%	32.8400	33.8900	-0.6900	3,255,408	34.3000	32.4900	33.5300	33.5300	12.6900	176,000,000	30.76	$5.90b				
finance-abc7-com	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
finance-abc7chicago-com	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
financial-content	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
finapps-forbes-com	plcm	-2.1%	$32.84	33.89	-0.69	3,255,408	34.30	32.49	33.53	33.53	12.69	176 mil	60.3	6 bil	0.0	0.00	0.55	
finviz	plcm	-2.06%	32.84			3,255,408			33.53	33.53	12.69	88.24m	30.76	2.96b			1.09	
fool	plcm	-2.06%	$32.84	$33.89	-0.69	3,255,408	$34.30	$32.49	$33.53	$33.53	$12.69		59.30	$5.80b				
foxbusiness	plcm		$32.84		-0.69	3,255,408			$33.53									
google-finance	plcm	(-2.06%)	32.84	33.89	-0.69	3.26m	34.30	32.49		34.30	12.69	176.47m	60.43	5.80b			0.54	
howthemarketworks	plcm	-2.058%	32.84	33.89	-0.69	3,252,143	34.3	32.49	33.53									
hpcwire	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
insidestocks	plcm	-2.06%	32.84	33.89	-0.69	3255408	34.30	32.49					price earnings ratio: 38.86					
investopedia	plcm	-2.06 %	$32.84	33.89	-0.69				33.53									
investorguide	plcm	-2.06%	32.84	34.09	-0.69		34.30	32.49		33.53	12.69		60.96	5.795b			0.55	
marketintellisearch	plcm	-2.06 %	$32.84	$34.09	-0.69	3111.10k	$34.30	$32.49	$33.53			88.24m	30.76	2.96b	0.0 %		1.09	
marketwatch	plcm	-2.06%	$32.82	open: 33.89	-0.69	123,895	$34.30	$32.49	$33.53	$65.00	$12.69		122.31	$5.76b			0.27	
minyanville	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
msn-money	plcm	-2.06%	32.84	33.89	-0.69	3.26 mil	34.30	32.49	33.53	33.53	12.69	176.00 mil	59.71	5.9 bil			0.54	
nasdaq-com	plcm	2.06%	$ 32.84	$ 33.89	0.69	3,255,408	$ 34.30	$ 32.49	$ 33.53	$ 33.53	$ 12.69	176,471,000	60.26	$ 5,795,307,640			$ 0.54	
optimum	plcm	-2.06%	32.84 ( 4:00 pm edt)	33.89	-0.69	3,254,508	34.30	32.49	33.53	65.00	25.38		238.8				0.14	
paidcontent	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
pc-quote	plcm	-2.06%	32.84	33.89	-0.69	3,255,408	34.3	32.49	33.53	33.53	12.69	180,179,842	60.96364	5,917,106,000				
personal-wealth-biz	plcm	-2.06%	32.84	34.09	-0.69	3,255,408	34.30	32.49	33.53	33.53	12.69		60.96			0.00	0.55	
predictwallstreet	plcm	-2.06%	32.84		-0.69	3,255,408												
raymond-james	plcm	-2.06	32.84	33.89	-0.69	3,255,408	34.30	32.49	33.53	33.53	12.69		29.32				1.12	
renewable-energy-world	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
screamingmedia	plcm	-2.06%	$	open: 33.89	-0.69	123,895	$34.30	$32.49	$33.53	$65.00	$12.69		122.31	$5.76b			0.27	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-2.06%	last trade: 32.84		change: -0.690								p/e ratio: 60.96					
smartmoney	plcm	(-2.06%)	32.84	$33.89	-0.69	3,255,408	$34.30	$32.49	$33.53	$33.53	$12.69			2,958,500	0.00%	$0.00		
stocknod	plcm	-2.058%	32.84 usd	33.89	-0.6900	3,255,408	34.30	32.49	33.53	65.00	25.38							
stockpickr	plcm	-2.06%	$32.84 -0.69 | -2.06%	33.89	-0.69	3.26m	34.30	32.49	33.53	33.53	12.69							
stocksmart	plcm	.0 %	$57.6	39.01	0	203,511	59	57.33										
stocktwits	plcm	-2.03%	32.85		-0.68													
streetinsider-com	plcm	2.06%	32.84	$33.89	-0.69	3,255,408	$34.30	$32.49	$33.53	$65.00	$25.38		29.85				$1.10	
thecramerreport	plcm		32.84	34.09	-0.69	3255408	34.30	32.49										
thestree	plcm	-2.06%	$32.84	33.89	-0.69	3255408	34.3	32.49	33.53	-33.53	12.69	1.7647146e8		2.87913187e9				
tickerspy	plcm	-2.06%	$32.84	33.89	-0.69	3,255,408	34.30	32.49	33.53	33.53	12.69		61.0	5.9b	0.00%	$0.00		
tmx-quotemedia	plcm	-2.06%	32.840	33.890	-0.690	3,255,408	34.300	32.490	33.530	33.530	6.345	176,471,460	61.00	5,795,322,746			0.55	
updown	plcm	-2.06%	$32.84	$33.89	-$0.69	3,131,913	$34.30	$32.49	$33.53	$33.53	$12.69	88.23b	59.50	$5.91b			0.56	
wallstreetsurvivor	plcm	-2.06%	32.84	33.89	-0.69	3,252,143	34.30	32.49		33.53	12.69		61.00	$3b			0.39	
yahoo-finance	plcm	2.06%	32.84	34.09	0.69	3,255,408	34.30	32.49	33.53	34.30	12.69		59.71	5.80b			0.55	
ycharts-com	plcm	-2.03%	32.85		-0.68					33.53	12.69		7.47	2.88b	0.00%		4.40	
zacks	plcm	(-2.06%)	32.84		-0.69	vol.  3,255,408	34.30	32.49		34.30	12.69		56.83	5.92 b	0.00	0.00	.59	
advfn	tiny	3.56	5.53	5.39	0.19	211678	5.56	5.37										
barchart	tiny	+3.56%	5.53	5.37	+0.19	211,678	5.56	5.37	5.34	6.30	3.70		64.88	$171.10 m			+0.25	
barrons	tiny	3.56%	5.53	5.39	+0.19	210,245	5.56	5.37				30.87 million		$160.90 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	3.558%	5.530	5.390	0.190	211,678	5.560	5.370		6.30	3.70	31.001mil	22.120	171.433mil		1.118 cancelled	0.250	
boston-com	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
bostonmerchant	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
business-insider	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
chron	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
cio-com	tiny	+3.56%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601	22.12	171m				
cnn-money	tiny	+3.56%	5.53	5.39	+0.19	210,245	5.56	5.37	5.34				22.1	$171.4m				
easystockalterts	tiny	3.53%	5.53	5.39	+0.19	211678	5.56	5.37	5.34	6.30	3.70		22.12				0.25	
eresearch-fidelity-com	tiny	3.56%	5.5300	5.3900	0.1900	211,678	5.5600	5.3700	5.3400	6.3000	3.7000	31,001,000	21.36	$165.55m				
finance-abc7-com	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
financial-content	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	3.6%	$5.53	5.39	0.19	210,245	5.56	5.37	5.34	6.30	3.70	31 mil		171 mil	0.0	0.00		
finviz	tiny	3.56%	5.53			210,245			5.34	6.30	3.70	31.00m	22.12	171.43m			0.25	
fool	tiny	+3.56%	$5.53	$5.39	0.19	210,245	$5.56	$5.37	$5.34	$6.30	$3.70		20.80	$171.43m				
foxbusiness	tiny		$5.53		+0.19	211,678			$5.34									
google-finance	tiny	(3.56%)	5.53	5.39	+0.19	210,245.00	5.56	5.37		6.30	3.70	31.00m	22.00	171.43m			0.25	
howthemarketworks	tiny	3.558%	5.53	5.39	0.19	207,575	5.56	5.37	5.34									
hpcwire	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
insidestocks	tiny	+3.56%	5.53	5.37	+0.19	210200	5.56	5.37										
investopedia	tiny	+3.56 %	$5.53	5.39	+0.19				5.34									
investorguide	tiny	+3.56%	5.53	5.39	+0.19		5.56	5.37		6.30	3.70		21.36	171.4m			0.25	
marketintellisearch	tiny	3.56 %	$5.53	$5.39	0.19	204.70k	$5.51	$5.37	$5.34			31.00m	21.36	0.17b	0.0 %		0.25	
marketwatch	tiny	+3.56%	$5.53	open: 5.39	+0.19	4,103	$5.56	$5.37	$5.34	$6.30	$3.70		22.00	$160.90m			0.25	
minyanville	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
msn-money	tiny	+3.56%	5.53	5.39	+0.19	210,245	5.56	5.37	5.34	6.30	3.70	31.00 mil	22.12	165.54 mil			0.25	
nasdaq-com	tiny	3.56%	$ 5.53	$ 5.39	0.19	211,678	$ 5.56	$ 5.37	$ 5.34	$ 6.30	$ 3.70	31,001,000	22.12	$ 171,435,530			$ 0.25	
optimum	tiny	+3.56%	5.53 ( 4:30 pm edt)	5.39	+0.19	210,245	5.56	5.37	5.34	6.30	3.70	31.00m	22.1	171.4m			0.25	
paidcontent	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
pc-quote	tiny	3.56%	5.53	5.39	0.19	211,678	5.56	5.37	5.34	6.30	3.70	29,935,859	21.36	165,545,000				
personal-wealth-biz	tiny	+3.56%	5.53	5.39		211,678	5.56	5.37	5.34	6.30	3.70		21.36			0.00	0.25	
predictwallstreet	tiny	+3.56%	5.53		+0.19	210,245												
raymond-james	tiny	3.56	5.53	5.39	0.19	210,245	5.56	5.37	5.34	6.30	3.70		22.12				0.25	
renewable-energy-world	tiny	+3.558%	5.530 usd	5.390	+0.1900	210,245	5.560	5.370	5.340	6.300	3.700	31,000,601						
screamingmedia	tiny	+3.56%	$	open: 5.39	+0.19	4,103	$5.56	$5.37	$5.34	$6.30	$3.70		22.00	$160.90m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+3.56%	last trade: 5.53		change: 0.190								p/e ratio: 21.36					
smartmoney	tiny	(3.56%)	5.53	$5.39	0.19	211,678	$5.56	$5.37	$5.34	$6.30	$3.70			165,500	0.00%	$0.00		
stocknod	tiny	+3.558%	5.530 usd	5.390	+0.1900	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601						
stockpickr	tiny	3.56%	$5.53 0.19 | 3.56%	5.39	0.19	210.25k	5.56	5.37	5.34	6.30	3.70							
stocksmart	tiny	.0 %	$5.36	4.3	0	19,824	5.74	5.36										
stocktwits	tiny	3.56%	5.53		+0.19													
streetinsider-com	tiny	3.56%	5.53	$5.39	+0.19	210,245	$5.56	$5.37	$5.34	$6.30	$3.70		22.12				$0.25	
thecramerreport	tiny		5.53	5.39	+0.19	210245	5.56	5.37										
thestree	tiny	3.56%	$5.53	5.34	0.19	210245	5.56	5.37	3.7 -6.3									
tickerspy	tiny	3.56%	$5.53	5.39	+0.19	210,245	5.56	5.37	5.34	6.30	3.70		21.4	165.5m	0.00%	$0.00		
tmx-quotemedia	tiny	3.56%	5.530	5.390	0.190	211,678	5.560	5.370	5.340	6.300	3.700	31,000,601	21.40	171,433,324			0.25	
updown	tiny	3.56%	$5.53	$5.39	$0.19	207,575	$5.56	$5.37	$5.34	$6.30	$3.70	31.00b	21.22	$166m				
wallstreetsurvivor	tiny	3.56%	5.53	5.39	0.19	207,575	5.56	5.37		6.30	3.70		21.40	$166m			0.34	
yahoo-finance	tiny	3.56%	5.53	5.39	0.19	211,678	5.56	5.37	5.34	6.30	3.70		22.12	171.43m			0.25	
ycharts-com	tiny	+3.56%	5.53		+0.19					6.30	3.70		22.12	171.10m	0.00%		0.25	
zacks	tiny	(3.56%)	5.53		0.19	vol.  210,245	5.56	5.37		6.30	3.70		66.75	165.54 m	0.00	0.00	.08	
advfn	kcli	0.74	31.38	31.4	0.23	5778	31.56	31.17										
barchart	kcli	+0.74%	31.38	31.40	+0.23	6,063	31.56	31.17	31.15	34.80	27.38		13.69	$359.93 m	3.44%	$1.08	+2.29	
barrons	kcli	0.74%	31.38	31.40	+0.23	5,778	31.56	31.17				11.49 million		$359.60 million	3.44%	$0.27		
bloomberg	kcli	0.738%	31.380	31.400	0.230	5,778	31.560	31.170		35.10	28.09	11.467mil	13.824	359.844mil	3.442	0.270 regular cash	2.270	
boston-com	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
bostonmerchant	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
business-insider	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
chron	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
cio-com	kcli	+0.74%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319	13.70	360m	3.4	1.08		
easystockalterts	kcli	0.73%	31.38	31.40	+0.23	5778	31.56	31.17	31.15	35.10	28.09		13.70				2.29	
eresearch-fidelity-com	kcli	0.74%	31.3800	31.4000	0.2300	5,778	31.5600	31.1700	31.1500	35.1000	28.0900	11,467,000	13.60	$357.20m	3.47%	$0.270000		
finance-abc7-com	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
financial-content	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	0.7%	$31.38	31.40	0.23	5,778	31.56	31.17	31.15	35.10	28.09	11 mil		360 mil	3.4	1.08		
finviz	kcli	0.74%	31.38			5,778			31.15	34.80	27.61	11.47m	13.66	357.29m		1.08	2.28	
fool	kcli	+0.74%	$31.38	$31.40	0.23	5,410	$31.56	$31.17	$31.15	$35.10	$28.09		13.70	$359.84m	3.90%	1.08		
foxbusiness	kcli		$31.38		+0.23	5,976			$31.15									
google-finance	kcli	(0.74%)	31.38	31.40	+0.23	5,778.00	31.56	31.10		35.10	28.09	11.47m	13.78	359.84m	3.44	0.27	2.28	
howthemarketworks	kcli	0.738%	31.38	31.4	0.23	5,410	31.56	31.17	31.15									
hpcwire	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
insidestocks	kcli	+0.74%	31.38	31.40	+0.23	5778	31.56	31.17										
investopedia	kcli	+0.74 %	$31.38	31.40	+0.23				31.15									
investorguide	kcli	+0.74%	31.38	31.40	+0.23		31.56	31.17		35.10	27.51		13.67	359.8m			2.278	
marketintellisearch	kcli	0.74 %	$31.38	$31.40	0.23	4.10k	$31.56	$31.17	$31.15			11.47m	13.66	0.36b	3.47 %		2.28	
marketwatch	kcli	+0.74%	$31.38	open: 31.40	+0.23	368	$31.56	$31.17	$31.15	$35.10	$28.09		13.77	$359.61m	3.44%	0.27	2.28	
minyanville	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
msn-money	kcli	+0.74%	31.38	31.40	+0.23	5,778	31.56	31.17	31.15	35.10	28.09	11.47 mil	13.70	357.21 mil	3.47%	1.08	2.28	
nasdaq-com	kcli	0.74%	$ 31.38	$ 31.40	0.23	5,778	$ 31.56	$ 31.17	$ 31.15	$ 35.10	$ 28.09	11,467,000	13.7	$ 359,834,460	3.47 %	$1.080000	$ 2.29	
optimum	kcli	+0.74%	31.38 ( 4:00 pm edt)	31.40	+0.23	5,778	31.56	31.17	31.15	35.10	28.09	11.47m	13.7	359.8m	3.44	1.08	2.29	
paidcontent	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
pc-quote	kcli	0.74%	31.38	31.4	0.23	5,778	31.56	31.17	31.15	35.10	28.09	11,382,954	13.60262	357,197,000		0.27		
personal-wealth-biz	kcli	+0.74%	31.38	31.40		5,976	31.56	31.17	31.15	35.10	27.51		13.67		2.60	0.81	2.278	
predictwallstreet	kcli	+0.74%	31.38		+0.23	5,778												
raymond-james	kcli	0.74	31.38	31.40	0.23	5,778	31.56	31.17	31.15	35.10	28.09		13.70				2.29	
renewable-energy-world	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
screamingmedia	kcli	+0.74%	$	open: 31.40	+0.23	368	$31.56	$31.17	$31.15	$35.10	$28.09		13.77	$359.61m	3.44%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	+0.74%	last trade: 31.38		change: 0.230								p/e ratio: 13.67					
smartmoney	kcli	(0.74%)	31.38	$31.40	0.23	5,778	$31.56	$31.17	$31.15	$35.10	$28.09			359,600	3.44%	$0.27		
stocknod	kcli	+0.7384%	31.38 usd	31.40	+0.2300	5,778	31.56	31.17	31.15	35.10	28.09	11,467,319						
stockpickr	kcli	0.74%	$31.38 0.23 | 0.74%	31.40	0.23	5.78k	31.56	31.17	31.15	35.10	28.09							
stocksmart	kcli	.0 %	$29.2	33.35	0	1,050	29.74	29.15										
stocktwits	kcli	0.42%	31.28		+0.13													
streetinsider-com	kcli	0.74%	31.38	$31.40	+0.23	5,778	$31.56	$31.17	$31.15	$35.10	$28.09		13.70				$2.29	
thecramerreport	kcli		31.38	31.40	+0.23	5778	31.56	31.17										
thestree	kcli	0.74%	$31.38	31.4	0.23	5778	31.56	31.17	31.15	-35.1	28.09	1.1467319e7		3.59615124e8				
tickerspy	kcli	0.74%	$31.38	31.40	+0.23	5,778	31.56	31.17	31.15	35.10	28.09		13.6	357.2m	3.47%	$0.27		
tmx-quotemedia	kcli	0.74%	31.380	31.400	0.230	5,976	31.560	31.170	31.150	35.100	28.090	11,467,319	13.60	359,844,470	3.467	0.270 usd	2.29	
updown	kcli	0.74%	$31.38	$31.40	$0.23	5,410	$31.56	$31.17	$31.15	$35.10	$28.09	11.46b	13.68	$357m				
wallstreetsurvivor	kcli	0.74%	31.38	31.40	0.23	5,410	31.56	31.17		35.10	28.09		13.60	$357m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	0.74%	31.38	31.40	0.23	5,778	31.56	31.17	31.15	35.10	28.09		13.78	359.83m	3.40%	1.08	2.28	
ycharts-com	kcli	+0.42%	31.28		+0.13					35.10	28.09		13.66	358.78m	3.68%		2.29	
zacks	kcli	(0.74%)	31.38		0.23	vol.  5,778	31.56	31.17		35.10	28.09		13.6	357.20 m	3.47	1.08	2.29	
advfn	mww	2.79	15.13	14.92	0.41	3693141	15.3	14.92										
barchart	mww	+2.79%	15.13	14.92	+0.41	3,693,141	15.30	14.92	14.72	25.90	10.01		123.92	$1.97 b			-0.07	
barrons	mww	2.79%	15.13	14.92	+0.41	3.692m	15.30	14.92				120.61 million		$1.92 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	2.785%	15.130	14.920	0.410	3,693,141	15.300	14.920		25.90	10.01	129.319mil	137.546	1,956.591mil			0.110	
boston-com	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
bostonmerchant	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
business-insider	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
chron	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
cio-com	mww	+2.79%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647		2b				
cnn-money	mww	+2.79%	15.13	14.92	+0.41	3,643,570	15.30	14.92	14.72				nm	$2.0b				
easystockalterts	mww	2.75%	15.13	14.92	+0.41	3693141	15.30	14.92	14.72	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	2.79%	15.1300	14.9200	0.4100	3,693,141	15.3000	14.9200	14.7200	25.9000	10.0100	129,319,000	nm	$1.90b				
finance-abc7-com	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
financial-content	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
finapps-forbes-com	mww	2.8%	$15.13	14.92	0.41	3,693,141	15.30	14.92	14.72	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	2.79%	15.13			3,693,141			14.72	25.90	10.01	129.32m		1.90b			-0.07	
fool	mww	+2.79%	$15.13	$14.92	0.41	3,645,770	$15.30	$14.92	$14.72	$25.90	$10.01		0.00	$1.96b				
foxbusiness	mww		$15.13		+0.41	3,695,241			$14.72									
google-finance	mww	(2.79%)	15.13	14.92	+0.41	3.69m	15.30	14.92		25.90	10.01	129.32m		1.96b			-0.07	
howthemarketworks	mww	2.785%	15.13	14.92	0.41	3,692,070	15.3	14.92	14.72									
hpcwire	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
insidestocks	mww	+2.79%	15.13	14.92	+0.41	3694070	15.30	14.92										
investopedia	mww	+2.79 %	$15.13	14.92	+0.41				14.72									
investorguide	mww	+2.79%	15.13	14.92	+0.41		15.30	14.92		25.90	10.01			1.847b			-0.07	
marketintellisearch	mww	2.79 %	$15.13	$14.92	0.41	3603.30k	$15.30	$14.92	$14.72			129.32m	0.00	1.90b	0.0 %		-0.07	
marketwatch	mww	+2.79%	$15.18	open: 14.92	+0.41	50,452	$15.30	$14.92	$14.72	$25.90	$10.01			$1.92b				
minyanville	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
msn-money	mww	+2.79%	15.13	14.92	+0.41	3.69 mil	15.30	14.92	14.72	25.90	10.01	129.32 mil	-216.14	1.9 bil			-0.07	
nasdaq-com	mww	2.79%	$ 15.13		0.41	3,693,141	$ 15.30	$ 14.92	$ 14.72	$ 25.90	$ 10.01	129,319,000		$ 1,956,596,470			$ -0.07	
optimum	mww	+2.79%	15.13 ( 4:15 pm edt)	14.92	+0.41	3,692,189	15.30	14.92	14.72	25.90	10.01	129.32m		2.0b			-0.07	
paidcontent	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
pc-quote	mww	2.79%	15.13	14.92	0.41	3,693,241	15.3	14.92	14.72	25.90	10.01	125,814,653	-210.2857	1,903,576,000				
personal-wealth-biz	mww	+2.79%	15.13	14.92		3,695,241	15.30	14.92	14.72	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	+2.79%	15.13		+0.41	3,693,141												
raymond-james	mww	2.79	15.13	14.92	0.41	3,693,141	15.30	14.92	14.72	25.90	10.01						-0.07	
renewable-energy-world	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
screamingmedia	mww	+2.79%	$	open: 14.92	+0.41	50,452	$15.30	$14.92	$14.72	$25.90	$10.01			$1.92b				
scroli	mww	2.79%	mww 15.13	14.92	0.41	3,042,667	15.30	14.92	14.72	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	+2.79%	last trade: 15.13		change: 0.410													
smartmoney	mww	(2.79%)	15.13	$14.92	0.41	3,693,141	$15.30	$14.92	$14.72	$25.90	$10.01			1,903,600	0.00%	$0.00		
stocknod	mww	+2.785%	15.13 usd	14.92	+0.4100	3,693,141	15.30	14.92	14.72	25.90	10.01	129,318,647						
stockpickr	mww	2.79%	$15.13 0.41 | 2.79%	14.92	0.41	3.69m	15.30	14.92	14.72	25.90	10.01							
stocksmart	mww	.0 %	$14.365	23.98	0	198,782	15.33	14.32										
stocktwits	mww	2.58%	15.10		+0.38													
streetinsider-com	mww	2.79%	15.13	$14.92	+0.41	3,693,141	$15.30	$14.92	$14.72	$25.90	$10.01						$-0.07	
thecramerreport	mww		15.13	14.92	+0.41	3693141	15.30	14.92										
thestree	mww	2.79%	$15.13	14.92	0.41	3693141	15.3	14.92	14.72	-25.9	10.01	1.29318647e8		1.922968281e9				
tickerspy	mww	2.79%	$15.13	14.92	+0.41	3,693,141	15.30	14.92	14.72	25.90	10.01		-210.3	1.7b	0.00%	$0.00		
tmx-quotemedia	mww	2.79%	15.130	14.920	0.410	3,695,241	15.300	14.920	14.720	25.900	10.010	129,318,647		1,956,591,129			-0.07	
updown	mww	2.79%	$15.13	$14.92	$0.41	3,643,570	$15.30	$14.92	$14.72	$25.90	$10.01	129.31b		$1.90b				
wallstreetsurvivor	mww	2.79%	15.13	14.92	0.41	3,692,070	15.30	14.92		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	2.79%	15.13	14.92	0.41	3,693,141	15.30	14.92	14.72	25.90	10.01			1.85b			-0.07	
ycharts-com	mww	+2.58%	15.10		+0.38					25.90	10.01			1.97b	0.00%		-0.07	
zacks	mww	(2.79%)	15.13		0.41	vol.  3,693,141	15.30	14.92		25.90	10.01		122.67	1.90 b	0.00	0.00	.12	
advfn	mwv	1.13	34.05	34.0	0.38	1054271	34.23	33.86										
barchart	mwv	+1.13%	34.05	34.00	+0.38	1,054,271	34.23	33.86	33.67	34.51	20.28		18.56	$5.78 b	2.96%	$1.00	+0.86	
barrons	mwv	1.13%	34.05	34.00	+0.38	1.051m	34.23	33.86				172.70 million		$5.73 billion	2.94%	$0.25		
bloomberg	mwv	1.129%	34.050	34.000	0.380	1,054,271	34.230	33.860		34.51	20.81	169.687mil	18.607	5,777.828mil	2.878	0.250 regular cash	1.830	
boston-com	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
bostonmerchant	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
business-insider	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
chron	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
cio-com	mwv	+1.13%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575	19.57	6b	2.9	1		
cnn-money	mwv	+1.13%	34.05	34.00	+0.38	1,052,385	34.23	33.86	33.67				19.6	$5.8b	2.94%			
easystockalterts	mwv	1.12%	34.05	34.00	+0.38	1054271	34.23	33.86	33.67	34.51	20.81		19.57				1.74	
eresearch-fidelity-com	mwv	1.13%	34.0500	34.0000	0.3800	1,054,271	34.2300	33.8600	33.6700	34.5100	20.8100	169,687,000	18.81	$5.71b	2.97%	$0.250000		
finance-abc7-com	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
financial-content	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	1.1%	$34.05	34.00	0.38	1,054,271	34.23	33.86	33.67	34.51	20.81	170 mil	34.7	6 bil	2.9	1.00	0.98	
finviz	mwv	1.13%	34.05			1,054,271			33.67	34.51	20.28	169.69m	19.35	5.78b		1.00	1.76	
fool	mwv	+1.13%	$34.05	$34.00	0.38	1,052,385	$34.23	$33.86	$33.67	$34.51	$20.81		39.30	$5.78b	3.80%	1.00		
foxbusiness	mwv		$34.05		+0.38	1,058,404			$33.67									
google-finance	mwv	(1.13%)	34.05	34.00	+0.38	1.05m	34.23	33.86		34.51	20.81	169.69m	19.31	5.78b	2.94	0.25	1.76	
howthemarketworks	mwv	1.129%	34.05	34	0.38	1,050,985	34.23	33.86	33.67									
hpcwire	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
insidestocks	mwv	+1.13%	34.05	34.00	+0.38	1050985	34.23	33.86					price earnings ratio: 18.71					
investopedia	mwv	+1.13 %	$34.05	34.00	+0.38				33.67									
investorguide	mwv	+1.13%	34.05	34.00	+0.38		34.23	33.86		34.51	20.81		39.57	5.778b			0.851	
marketintellisearch	mwv	1.13 %	$34.05	$34.00	0.38	982.30k	$34.23	$33.86	$33.67			169.69m	19.13	5.71b	2.97 %		1.76	
marketwatch	mwv	+1.13%	$34.04	open: 34.00	+0.38	20,923	$34.23	$33.86	$33.67	$34.51	$20.81		19.60	$5.73b	2.94%	0.25	1.74	
minyanville	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
msn-money	mwv	+1.13%	34.05	34.00	+0.38	1.05 mil	34.23	33.86	33.67	34.51	20.81	169.69 mil	19.35	5.71 bil	2.97%	1.00	0.85	
nasdaq-com	mwv	1.13%	$ 34.05		0.38	1,054,271	$ 34.23	$ 33.86	$ 33.67	$ 34.51	$ 20.81	169,687,000	39.59	$ 5,777,842,350	2.97 %	$1.000000	$ 0.86	
optimum	mwv	+1.13%	34.05 ( 4:15 pm edt)	34.00	+0.38	1,054,271	34.23	33.86	33.67	34.51	20.81	169.69m	19.6	5.8b	2.94	1.00	1.74	
paidcontent	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
pc-quote	mwv	1.13%	34.05	34.0	0.38	1,054,271	34.23	33.86	33.67	34.51	20.81	167,793,283	19.13068	5,713,361,000		0.25		
personal-wealth-biz	mwv	+1.13%	34.05	34.00		1,058,404	34.23	33.86	33.67	34.51	20.81		39.57		2.91	0.98	0.851	
predictwallstreet	mwv	+1.13%	34.05		+0.38	1,054,271												
raymond-james	mwv	1.13	34.05	34.00	0.38	1,054,271	34.23	33.86	33.67	34.51	20.81		18.81				1.81	
renewable-energy-world	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
screamingmedia	mwv	+1.13%	$	open: 34.00	+0.38	20,923	$34.23	$33.86	$33.67	$34.51	$20.81		19.60	$5.73b	2.94%	0.25	1.74	
scroli	mwv	1.13%	mwv 34.05	34.00	0.38	895,651	34.23	33.86	33.67	34.51	20.81		19.31				1.76	
simple-stock-quotes	mwv	+1.13%	last trade: 34.05		change: 0.380								p/e ratio: 39.57					
smartmoney	mwv	(1.13%)	34.05	$34.00	0.38	1,054,271	$34.23	$33.86	$33.67	$34.51	$20.81			5,732,000	2.96%	$0.25		
stocknod	mwv	+1.129%	34.05 usd	34.00	+0.3800	1,054,271	34.23	33.86	33.67	34.51	20.81	169,686,575						
stockpickr	mwv	1.13%	$34.05 0.38 | 1.13%	34.00	0.38	1.05m	34.23	33.86	33.67	34.51	20.81							
stocksmart	mwv	.0 %	$32.85	26.27	0	119,729	33.89	32.785										
stocktwits	mwv	1.13%	34.05		+0.38													
streetinsider-com	mwv	1.13%	34.05	$34.00	+0.38	1,054,271	$34.23	$33.86	$33.67	$34.51	$20.81		19.57				$1.74	
thecramerreport	mwv		34.05	34.00	+0.38	1054271	34.23	33.86										
thestree	mwv	1.13%	$34.05	34.0	0.38	1054271	34.23	33.86	33.67	-34.51	20.81	1.69686575e8		5.732012504e9				
tickerspy	mwv	1.13%	$34.05	34.00	+0.38	1,054,271	34.23	33.86	33.67	34.51	20.81		19.1	5.7b	2.97%	$0.25		
tmx-quotemedia	mwv	1.13%	34.050	34.000	0.380	1,058,404	34.230	33.860	33.670	34.510	20.810	169,686,575	39.20	5,777,827,879	2.970	0.250 usd	0.86	
updown	mwv	1.13%	$34.05	$34.00	$0.38	1,033,195	$34.23	$33.86	$33.67	$34.51	$20.81	169.68b	38.87	$5.71b				
wallstreetsurvivor	mwv	1.13%	34.05	34.00	0.38	1,050,985	34.23	33.86		34.51	20.81		39.20	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	1.13%	34.05	34.00	0.38	1,054,271	34.23	33.86	33.67	34.51	20.81		40.01	5.78b	3.00%	1.00	0.85	
ycharts-com	mwv	+1.13%	34.05		+0.38					34.51	20.81		39.88	5.78b	3.07%		0.85	
zacks	mwv	(1.13%)	34.05		0.38	vol.  1,054,271	34.23	33.86		34.51	20.81		18.5	5.71 b	2.97	1.00	1.82	
advfn	nauh	0.43	9.28	9.36	0.04	19645	9.46	9.18										
barchart	nauh	+0.43%	9.28	9.18	+0.04	19,645	9.46	9.18	9.24	9.90	4.50		16.12	$245.36 m	1.28%	$0.12	+0.29	
barrons	nauh	0.43%	9.28	9.36	+0.04	19,236	9.46	9.18				3.20 million		$247.20 million	1.29%	$0.03		
bloomberg	nauh	0.433%	9.280	9.360	0.040	19,645	9.460	9.180		9.90	4.57	26.438mil		246.273mil	1.266	0.030 regular cash		
boston-com	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
bostonmerchant	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
business-insider	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
chron	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
cio-com	nauh	+0.43%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040	61.87	245m	1.3	0.12		
cnn-money	nauh	+0.43%	9.28	9.36	+0.04	19,645	9.46	9.18	9.24				61.9	$245.3m	1.29%			
easystockalterts	nauh	0.43%	9.28	9.36	+0.04	19645	9.46	9.18	9.24	9.90	4.57		61.87				0.15	
eresearch-fidelity-com	nauh	0.43%	9.2800	9.3600	0.0400	19,645	9.4600	9.1800	9.2400	9.9000	4.5700	26,438,000	24.32	$244.29m	1.30%	$0.030000		
finance-abc7-com	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
financial-content	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	0.4%	$9.28	9.36	0.04	19,236	9.46	9.18	9.24	9.90	4.57	26 mil	24.4	245 mil	1.3	0.12	0.38	
finviz	nauh	0.43%	9.28			19,236			9.24	9.90	4.50	26.44m	15.21	245.36m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.28		+0.04	19,645			$9.24									
google-finance	nauh	(0.43%)	9.28	9.36	+0.04	19,236.00	9.46	9.18		9.90	4.57	26.44m	15.18	245.35m	1.29	0.03	0.61	
howthemarketworks	nauh	0.433%	9.28	9.36	0.04	18,456	9.46	9.18	9.24									
hpcwire	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
insidestocks	nauh	+0.43%	9.28	9.18	+0.04	19200	9.46	9.18										
investopedia	nauh	+0.43 %	$9.28	9.36	+0.04				9.24									
investorguide	nauh		0.00															
marketintellisearch	nauh	0.43 %	$9.28	$9.21	0.04	17.90k	$9.36	$9.36	$9.24			26.44m	15.15	0.24b	1.3 %		0.61	
marketwatch	nauh	+0.43%	$9.28	open: 9.36	+0.04	1,189	$9.46	$9.18	$9.24	$9.90	$4.57		24.78	$247.20m	1.29%	0.03	0.37	
minyanville	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
msn-money	nauh	+0.43%	9.28	9.36	+0.04	19,236	9.46	9.18	9.24	9.90	4.57	26.44 mil	-309.33	244.29 mil	1.30%	0.12	0.61	
nasdaq-com	nauh	0.43%	$ 9.28	$ 9.36	0.04	19,645	$ 9.46	$ 9.18	$ 9.24	$ 9.90	$ 4.57	26,438,000	16	$ 245,344,640			$ 0.58	
optimum	nauh	+0.43%	9.28 ( 4:30 pm edt)	9.36	+0.04	19,236	9.46	9.18	9.24	9.90	4.57	26.44m	61.9	245.3m	1.29	0.12	0.15	
paidcontent	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
pc-quote	nauh	0.43%	9.28	9.36	0.04	19,645	9.46	9.18	9.24	9.90	4.57	26,324,041	-308.0	244,287,000		0.03		
personal-wealth-biz	nauh	+0.43%	9.28	9.21		19,645	9.46	9.18	9.24	9.90	4.57		24.00		1.28	0.118	0.385	
predictwallstreet	nauh	+0.43%	9.28		+0.04	19,236												
raymond-james	nauh	0.43	9.28	9.36	0.04	19,236	9.46	9.18	9.24	9.90	4.98		23.80				0.39	
renewable-energy-world	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,236	9.460	9.180	9.240	9.900	4.570	26,438,040						
screamingmedia	nauh	+0.43%	$	open: 9.36	+0.04	1,189	$9.46	$9.18	$9.24	$9.90	$4.57		24.78	$247.20m	1.29%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	+0.43%	last trade: 9.28		change: 0.040								p/e ratio: 24.0					
smartmoney	nauh	(0.43%)	9.28	$9.36	0.04	19,645	$9.46	$9.18	$9.24	$9.90	$4.57			247,200	1.28%	$0.03		
stocknod	nauh	+0.4329%	9.280 usd	9.360	+0.0400	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040						
stockpickr	nauh	0.43%	$9.28 0.04 | 0.43%	9.36	0.04	19.24k	9.46	9.18	9.24	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	0.65%	9.30		+0.06													
streetinsider-com	nauh	0.43%	9.28	$9.36	+0.04	19,236	$9.46	$9.18	$9.24	$9.90	$4.57		61.87				$0.15	
thecramerreport	nauh		9.28	9.21	+0.04	19645	9.46	9.18										
thestree	nauh	0.43%	$9.28	9.36	0.04	19236	9.46	9.18	9.24	-9.9	4.57	2.643804e7		2.47195674e8				
tickerspy	nauh	0.43%	$9.28	9.36	+0.04	19,645	9.46	9.18	9.24	9.90	4.57		-308.0	244.2m	1.30%	$0.03		
tmx-quotemedia	nauh	0.43%	9.280	9.360	0.040	19,645	9.460	9.180	9.240	9.900	4.570	26,438,040	61.60	245,345,011	1.293	0.030 usd	0.15	
updown	nauh	0.43%	$9.28	$9.36	$0.04	18,456	$9.46	$9.18	$9.24	$9.90	$4.57	26.43b	19.67	$244m			0.47	
wallstreetsurvivor	nauh	0.43%	9.28	9.36	0.04	18,456	9.46	9.18		9.90	4.57		61.60	$244m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	0.43%	9.28	9.21	0.04	19,645	9.46	9.18	9.24	9.90	4.57		24.10	245.34m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(0.43%)	9.28		0.04	vol.  19,236	9.46	9.18		9.90	4.57		15.93	244.29 m	1.30	0.12	.58	
advfn	elos	0.73	12.35	12.37	0.09	102854	12.45	12.22										
barchart	elos	+0.73%	12.35	12.37	+0.09	104,154	12.45	12.22	12.26	14.92	7.60		0.00	$433.24 m			-0.16	
barrons	elos	0.73%	12.35	12.37	+0.09	102,854	12.45	12.22				34.37 million		$427.26 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	0.734%	12.350	12.370	0.090	102,854	12.450	12.220		14.92	7.60	34.675mil		428.235mil			-0.210	
boston-com	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
bostonmerchant	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
business-insider	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
chron	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
cio-com	elos	+0.73%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000		335m				
cnn-money	elos	+0.73%	12.35	12.37	+0.09	102,854	12.45	12.22	12.26				7.7	$335.5m				
easystockalterts	elos	0.73%	12.35	12.37	+0.09	102854	12.45	12.22	12.26	14.92	7.60						0.00	
eresearch-fidelity-com	elos	0.73%	12.3500	12.3700	0.0900	102,854	12.4500	12.2200	12.2600	14.9200	7.6000	34,800,000	nm	$426.65m				
finance-abc7-com	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
financial-content	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
finapps-forbes-com	elos	0.7%	$12.35	12.37	0.09	102,854	12.45	12.22	12.26	14.92	7.60	35 mil		430 mil	0.0	0.00	-0.16	
finviz	elos	0.73%	12.35			102,854			12.26	14.92	7.60	34.80m		429.78m			-0.15	
fool	elos	+0.73%	$12.35	$12.37	0.09	102,154	$12.45	$12.22	$12.26	$14.92	$7.60		0.00	$428.23m				
foxbusiness	elos		$12.35		+0.09	102,854			$12.26									
google-finance	elos	(0.73%)	12.35	12.37	+0.09	102,854.00	12.45	12.22		14.92	7.60	34.80m		429.78m			-0.15	
howthemarketworks	elos	0.734%	12.35	12.37	0.09	102,854	12.45	12.22	12.26									
hpcwire	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
insidestocks	elos	+0.73%	12.35	12.37	+0.09	102854	12.45	12.22										
investopedia	elos	+0.73 %	$12.35	12.37	+0.09				12.26									
investorguide	elos	+0.73%	12.35	12.30	+0.09		12.45	12.22		14.92	7.60						0.00	
marketintellisearch	elos	0.73 %	$12.35	$12.30	0.09	102.80k	$12.45	$12.22	$12.26			34.80m	0.00	0.43b	0.0 %		-0.15	
marketwatch	elos	+0.73%	$12.39	open: 12.37	+0.09	700	$12.45	$12.22	$12.26	$14.92	$7.60			$427.26m				
minyanville	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
msn-money	elos	+0.73%	12.35	12.37	+0.09	102,854	12.45	12.22	12.26	14.92	7.60	34.80 mil	-20.93	426.65 mil			-0.15	
nasdaq-com	elos	0.73%	$ 12.35	$ 12.37	0.09	102,854	$ 12.45	$ 12.22	$ 12.26	$ 14.92	$ 7.60	35,079,000		$ 433,225,650			$ -0.16	
optimum	elos	+0.73%	12.35 ( 4:30 pm edt)	12.37	+0.09	102,854	12.45	12.22	12.26	14.92	7.60	27.16m		335.5m				
paidcontent	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
pc-quote	elos	0.82%	12.36	12.37	0.10	102,854	12.45	12.22	12.26	14.92	7.60	34,795,186	-20.77966	430,069,000				
personal-wealth-biz	elos	+0.73%	12.35	12.30		102,854	12.45	12.22	12.26	14.92	7.60					0.00	0.00	
predictwallstreet	elos	+0.73%	12.35		+0.09	102,854												
raymond-james	elos	0.73	12.35	12.37	0.09	102,854	12.45	12.22	12.26	14.92	7.60						-0.15	
renewable-energy-world	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
screamingmedia	elos	+0.73%	$	open: 12.37	+0.09	700	$12.45	$12.22	$12.26	$14.92	$7.60			$427.26m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+0.73%	last trade: 12.35		change: 0.090													
smartmoney	elos	(0.73%)	12.35	$12.37	0.09	102,854	$12.45	$12.22	$12.26	$14.92	$7.60			430,100	0.00%	$0.00		
stocknod	elos	+0.7341%	12.35 usd	12.37	+0.0900	102,854	12.45	12.22	12.26	14.92	7.600	27,162,000						
stockpickr	elos	0.73%	$12.35 0.09 | 0.73%	12.37	0.09	102.85k	12.45	12.22	12.26	14.92	7.60							
stocksmart	elos	.0 %	$12.21	10.4	0	12,756	12.85	12.2										
stocktwits	elos	0.73%	12.35		+0.09													
streetinsider-com	elos	0.73%	12.35	$12.37	+0.09	102,854	$12.45	$12.22	$12.26	$14.92	$7.60						$0.00	
thecramerreport	elos		12.35	12.30	+0.09	102854	12.45	12.22										
thestree	elos	0.73%	$12.35	12.37	0.09	102854	12.45	12.22	12.26	-14.92	7.6	3.4674889e7		4.27618349e8				
tickerspy	elos	0.73%	$12.35	12.37	+0.09	102,854	12.45	12.22	12.26	14.92	7.60		-20.8	425.1m	0.00%	$0.00		
tmx-quotemedia	elos	0.73%	12.350	12.370	0.090	102,854	12.450	12.220	12.260	14.920	7.600	34,674,889		428,234,879			-0.11	
updown	elos	0.73%	$12.35	$12.37	$0.09	102,154	$12.45	$12.22	$12.26	$14.92	$7.60	34.67b		$425m				
wallstreetsurvivor	elos	0.73%	12.35	12.37	0.09	102,854	12.45	12.22		14.92	7.60			$430m			-0.74	
yahoo-finance	elos	0.73%	12.35	12.30	0.09	102,854	12.45	12.22	12.26	14.92	7.60							
ycharts-com	elos	+0.73%	12.35		+0.09					14.92	7.60			433.24m	0.00%		-0.16	
zacks	elos	(0.73%)	12.35		0.09	vol.  102,854	12.45	12.22		14.92	7.60			430.07 m	0.00	0.00	-.13	
advfn	altr	2.21	48.12	47.59	1.04	2915522	48.35	47.35										
barchart	altr	+2.21%	48.12	47.59	+1.04	2,452,148	48.35	47.35	47.08	49.53	24.37		17.65	$15.50 b	0.51%	$0.24	+2.67	
barrons	altr	2.21%	48.12	47.59	+1.04	2.915m	48.35	47.35				313.91 million		$15.18 billion	0.50%	$0.06		
bloomberg	altr	2.209%	48.120	47.590	1.040	2,910,786	48.350	47.350		49.59	24.48	322.224mil	18.026	15,508.630mil	0.499	0.060 regular cash	2.670	
boston-com	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,523	48.35	47.35	47.08	49.59	24.48	322,223,655						
bostonmerchant	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,523	48.35	47.35	47.08	49.59	24.48	322,223,655						
business-insider	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,523	48.35	47.35	47.08	49.59	24.48	322,223,655						
chron	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
cio-com	altr	+2.21%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655	18.09	16b	0.5	0.24		
cnn-money	altr	+2.21%today&rsquo;s change	48.12data as of 4:00pm et	47.66	+1.04	2,914,922	48.35	47.35	47.08				18.1	$15.5b	0.50%			
easystockalterts	altr	2.19%	48.12	47.59	+1.04	2909929	48.35	47.35	47.08	49.59	24.48		18.09				2.66	
eresearch-fidelity-com	altr	2.21%	48.1200	47.5900	1.0400	2,915,322	48.3500	47.3500	47.0800	49.5900	24.4800	322,224,000	17.63	$15.17b	0.51%	$0.060000		
finance-abc7-com	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
financial-content	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
finapps-forbes-com	altr	2.2%	$48.12	47.59	1.04	2,915,322	48.35	47.35	47.08	49.59	24.48	322 mil	18.0	16 bil	0.5	0.24	2.67	
finviz	altr	2.21%	48.12			2,915,322			47.08	49.53	24.37	322.22m	17.63	15.17b		0.24	2.67	
fool	altr	+2.15%	$48.09	$47.59	1.01	2,745,524	$48.35	$47.35	$47.08	$49.59	$24.48		17.70	$15.50b	0.90%	0.24		
foxbusiness	altr		$48.12		+1.04	2,918,122			$47.08									
google-finance	altr	(2.21%)	48.12	47.59	+1.04	2.92m	48.35	47.35		49.59	24.48	322.22m	18.05	15.51b	0.50	0.06	2.67	
howthemarketworks	altr	2.209%	48.12	47.59	1.04	2,913,323	48.35	47.35	47.08									
hpcwire	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
insidestocks	altr	+2.21%	48.12	47.59	+1.04	2445347	48.35	47.35					price earnings ratio: 18.02					
investopedia	altr	+2.19 %	$48.11	47.59	+1.03				47.08									
investorguide	altr	+2.21%	48.12	47.62	+1.04		48.29	47.39		49.59	24.48		17.66	15.505b			2.666	
marketintellisearch	altr	2.1 %	$48.07	$47.59	0.99	2875.40k	$48.35	$47.35	$47.08			322.22m	17.63	15.17b	0.51 %		2.67	
marketwatch	altr	+2.21%	$48.13	open: 47.59	+1.04	10,343	$48.35	$47.35	$47.08	$49.59	$24.48		18.48	$15.18b	0.50%	0.06	2.60	
minyanville	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
msn-money	altr	+2.21%	48.12	47.59	+1.04	2.92 mil	48.35	47.35	47.08	49.59	24.48	322.22 mil	18.02	15.17 bil	0.51%	0.24	2.67	
nasdaq-com	altr	2.21%	$ 48.12	$ 47.59	1.04	2,915,722	$ 48.35	$ 47.35	$ 47.08	$ 49.59	$ 24.48	322,224,000	18.02	$ 15,505,418,880	0.51 %	$0.240000	$ 2.67	
optimum	altr	+2.19%	48.11 ( 3:55 pm edt)	47.59	+1.03	2,683,194	48.35	47.35	47.08	49.59	24.48	322.22m	18.1	15.5b	0.50	0.24	2.66	
paidcontent	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
pc-quote	altr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	altr	+2.21%	48.12	47.62		2,918,122	48.35	47.35	47.08	49.59	24.48		17.66		0.51	0.24	2.666	
predictwallstreet	altr	+2.21%	48.12		+1.04	2,915,322												
raymond-james	altr	2.21	48.12	47.59	1.04	2,915,322	48.35	47.35	47.08	49.59	24.48		17.69				2.72	
renewable-energy-world	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
screamingmedia	altr	+2.21%	$	open: 47.59	+1.04	10,423	$48.35	$47.35	$47.08	$49.59	$24.48		18.48	$15.18b	0.50%	0.06	2.60	
scroli	altr	2.21%	altr 48.12	47.59	1.04	2,550,002	48.35	47.35	47.08	49.59	24.48		18.05				2.67	
simple-stock-quotes	altr	+2.21%	last trade: 48.12		change: 1.040								p/e ratio: 17.66					
smartmoney	altr	(2.21%)	48.12	$47.59	1.04	2,915,322	$48.35	$47.35	$47.08	$49.59	$24.48			15,170,300	0.51%	$0.06		
stocknod	altr	+2.209%	48.12 usd	47.59	+1.040	2,913,323	48.35	47.35	47.08	49.59	24.48	322,223,655						
stockpickr	altr	2.21%	$48.12 1.04 | 2.21%	47.59	1.04	2.92m	48.35	47.35	47.08	49.59	24.48							
stocksmart	altr	.0 %	$46.755	35.95	0	652,275	48.2	46.7										
stocktwits	altr	2.10%	48.07		+0.99													
streetinsider-com	altr	2.21%	48.12	$47.59	+1.04	2,909,929	$48.35	$47.35	$47.08	$49.59	$24.48		18.09				$2.66	
thecramerreport	altr		48.12	47.62	+1.04	2915522	48.35	47.35										
thestree	altr	2.21%	$48.12	47.59	1.04	2915322	48.35	47.35	47.08	-49.59	24.48	3.22223655e8		1.5183178624e10				
tickerspy	altr	2.18%	$48.10	47.59	+1.02	2,767,730	48.35	47.35	47.08	49.59	24.48		17.6	15.1b	0.51%	$0.06		
tmx-quotemedia	altr	2.21%	48.120	47.590	1.040	2,918,122	48.350	47.350	47.080	49.590	24.480	322,223,655	17.70	15,505,402,279	0.510	0.060 usd	2.66	
updown	altr	2.21%	$48.12	$47.59	$1.04	2,915,322	$48.35	$47.35	$47.08	$49.59	$24.48	322.22b	17.26	$15.17b				
wallstreetsurvivor	altr	2.21%	48.12	47.59	1.04	2,913,323	48.35	47.35		49.59	24.48		17.70	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	2.21%	48.12	47.62	1.04	2,915,722	48.35	47.35	47.08	49.59	24.48		18.05	15.51b	0.50%	0.24	2.67	
ycharts-com	altr	+2.10%	48.07		+0.99					49.59	24.48		18.00	15.48b	0.49%		2.67	
zacks	altr	(2.21%)	48.12		1.04	vol.  2,915,322	48.35	47.35		49.59	24.48		17.63	15.17 b	0.51	0.24	2.67	
advfn	glng	0.40	37.96	37.4	0.15	1139309	38.43	36.69										
barchart	glng	+0.40%	37.96	37.43	+0.15	1,106,821	38.43	36.69	37.81	38.43	8.95		119.84	$2.59 b	2.69%	$1.00	+0.29	
barrons	glng	0.40%	37.96	37.40	+0.15	1.139m	38.43	36.69				67.39 million		$2.96 billion	2.63%	$0.25		
bloomberg	glng	0.397%	37.960	37.400	0.150	1,139,309	38.430	36.690		38.43	9.23	79.802mil		3,029.282mil	2.509	0.250 regular cash		
boston-com	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866						
bostonmerchant	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866						
business-insider	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866						
chron	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866						
cio-com	glng	+0.40%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866		2b	2.8	1		
cnn-money	glng	+0.29%	37.92	37.40	+0.11	1,126,194	38.43	36.69	37.81				38.3	$2.5b	2.51%			
easystockalterts	glng	0.40%	37.96	37.40	+0.15	1139309	38.43	36.69	37.81	38.21	9.42						0.00	
eresearch-fidelity-com	glng	0.40%	37.9600	37.4000	0.1500	1,139,309	38.4300	36.6900	37.8100	38.2090	9.4200	79,802,000	130.38	$3.02b	2.64%	$0.250000		
finance-abc7-com	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
finance-abc7chicago-com	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
financial-content	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
finapps-forbes-com	glng	0.4%	$37.96	37.40	0.15	1,139,309	38.43	36.69	37.81	38.20	9.42	80 mil	130.9	3 bil	2.6	1.00	0.29	
finviz	glng	0.40%	37.96			1,139,309			37.81	38.21	9.04	79.80m		3.02b		1.00	0.00	
fool	glng	+0.40%	$37.96	$37.40	0.15	1,139,309	$38.43	$36.69	$37.81	$38.21	$9.42		0.00	$2.57b	6.00%	1.00		
foxbusiness	glng		$37.96		+0.15	1,141,002			$37.81									
google-finance	glng	(0.40%)	37.96	37.40	+0.15	1.14m	38.43	36.69		38.43	9.42	68.12m	31,371.90	2.59b	2.50	0.25	0.00	
howthemarketworks	glng	0.397%	37.96	37.4	0.15	1,135,886	38.43	36.69	37.81									
hpcwire	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,309	38.43	36.69	37.81	38.21	9.420	65,576,866						
insidestocks	glng	+0.40%	37.96	37.43	+0.15	1095120	38.43	36.69										
investopedia	glng	+0.40 %	$37.96	37.40	+0.15				37.81									
investorguide	glng	+0.40%	37.96	37.45	+0.15		38.43	36.69		38.21	9.42		128.61	3.029b			0.294	
marketintellisearch	glng	0.4 %	$37.96	$37.45	0.15	1130.80k	$38.43	$36.69	$37.81			79.80m	0.00	3.02b	2.64 %		0.00	
marketwatch	glng	+0.40%	$37.96	open: 37.40	+0.15	6,991	$38.43	$36.69	$37.81	$38.43	$9.42		132.22	$2.96b	2.63%	0.25	0.29	
minyanville	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
msn-money	glng	+0.40%	37.96	37.40	+0.15	1.14 mil	38.43	36.69	37.81	38.21	9.42	79.80 mil	3,796.00	3.05 bil	2.51%	0.95	0.00	
nasdaq-com	glng	0.4%	$ 37.96	$ 37.40	0.15	1,139,309	$ 38.43	$ 36.69	$ 37.81	$ 38.209	$ 9.42	74,251,000	130.9	$ 2,818,567,960			$ 0.29	
optimum	glng	+0.40%	37.96 ( 4:00 pm edt)	37.40	+0.15	1,135,886	38.43	36.69	37.81	38.21	9.42	65.58m		2.5b	2.63	1.00		
paidcontent	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
pc-quote	glng	0.40%	37.96	37.4	0.15	1,139,309	38.43	36.69	37.81	38.21	9.42	79,632,086	3781.0	3,022,834,000		0.25		
personal-wealth-biz	glng	+0.40%	37.96	37.45		1,141,002	38.43	36.69	37.81	38.21	9.42		128.61		2.12	0.80	0.294	
predictwallstreet	glng	+0.40%	37.92		+0.15	1,139,309												
raymond-james	glng	0.40	37.96	37.40	0.15	1,139,309	38.43	36.69	37.81	38.21	9.42		130.90				0.29	
renewable-energy-world	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
screamingmedia	glng	+0.40%	$	open: 37.40	+0.15	6,991	$38.43	$36.69	$37.81	$38.43	$9.42		132.22	$2.96b	2.63%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+0.40%	last trade: 37.96		change: 0.150								p/e ratio: 128.61					
smartmoney	glng	(0.40%)	37.96	$37.40	0.15	1,139,309	$38.43	$36.69	$37.81	$38.21	$9.42			2,518,400	2.69%	$0.25		
stocknod	glng	+0.3967%	37.96 usd	37.40	+0.1500	1,139,109	38.43	36.69	37.81	38.21	9.420	65,576,866						
stockpickr	glng	0.40%	$37.96 0.15 | 0.40%	37.40	0.15	1.14m	38.43	36.69	37.81	38.21	9.42							
stocksmart	glng	.0 %	$33.31	14.84	0	119,663	34.71	33.13										
stocktwits	glng	0.37%	37.95		+0.14													
streetinsider-com	glng	0.40%	37.96	$37.40	+0.15	1,139,109	$38.43	$36.69	$37.81	$38.21	$9.42						$0.00	
thecramerreport	glng		37.96	37.45	+0.15	1139309	38.43	36.69										
thestree	glng	0.4%	$37.96	37.4	0.15	1139309	38.43	36.69	37.81	-38.21	9.42	6.78082e7		2.518396548e9				
tickerspy	glng	0.40%	$37.96	37.40	+0.15	1,139,309	38.43	36.69	37.81	38.21	9.42		3781.0	2.5b	2.64%	$0.25		
tmx-quotemedia	glng	0.40%	37.960	37.400	0.150	1,141,002	38.430	36.690	37.810	38.209	9.420	67,808,200		2,573,999,272	2.645	0.250 usd	0.01	
updown	glng	0.40%	$37.96	$37.40	$0.15	1,131,918	$38.43	$36.69	$37.81	$38.21	$9.42	67.80b	3,781.00	$2.56b				
wallstreetsurvivor	glng	0.40%	37.96	37.40	0.15	1,135,886	38.43	36.69		38.21	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	0.40%	37.96	37.45	0.15	1,139,309	38.43	36.69	37.81	38.43	9.42		129.12	3.03b	2.70%	1.00	0.29	
ycharts-com	glng	+0.37%	37.95		+0.14					38.21	9.42		3795.00	2.56b	2.69%		0.01	
zacks	glng	(0.40%)	37.96		0.15	vol.  1,139,309	38.43	36.69		38.43	9.42		121.97	3.02 b	2.64	1.00	.31	
advfn	acom	2.24	42.06	41.47	0.92	795855	42.5	41.0										
barchart	acom	+2.24%	42.06	41.47	+0.92	775,979	42.50	41.00	41.14	45.79	17.21		48.18	$1.91 b			+0.85	
barrons	acom	2.24%	42.06	41.47	+0.92	753,863	42.50	41.00				48.72 million		$1.92 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	2.236%	42.060	41.470	0.920	795,855	42.500	41.000		45.79	16.98	45.840mil	49.482	1,928.049mil			0.850	
boston-com	acom	+2.236%	42.06 usd	41.47	+0.9200	795,755	42.50	41.00	41.14	45.79	16.98	38,330,000						
bostonmerchant	acom	+2.236%	42.06 usd	41.47	+0.9200	795,755	42.50	41.00	41.14	45.79	16.98	38,330,000						
business-insider	acom	+2.236%	42.06 usd	41.47	+0.9200	795,755	42.50	41.00	41.14	45.79	16.98	38,330,000						
chron	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
cio-com	acom	+2.24%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000	48.91	2b				
cnn-money	acom	+2.24%	42.06	41.47	+0.92	753,963	42.50	41.00	41.14				48.9	$1.9b				
easystockalterts	acom	2.22%	42.06	41.47	+0.92	792967	42.50	41.00	41.14	45.79	16.98		48.91				0.86	
eresearch-fidelity-com	acom	2.24%	42.0600	41.4700	0.9200	793,067	42.5000	41.0000	41.1400	45.7900	16.9760	46,187,000	48.40	$1.90b				
finance-abc7-com	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
finance-abc7chicago-com	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
financial-content	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
finapps-forbes-com	acom	2.2%	$42.06	41.47	0.92	793,067	42.50	41.00	41.14	45.79	16.97	46 mil	49.5	2 bil	0.0	0.00	0.85	
finviz	acom	2.24%	42.06			793,067			41.14	45.79	16.98	46.19m	48.40	1.90b			0.85	
fool	acom	+2.24%	$42.06	$41.47	0.92	793,067	$42.50	$41.00	$41.14	$45.79	$16.98		48.70	$1.93b				
foxbusiness	acom		$42.06		+0.92	795,855			$41.14									
google-finance	acom	(2.31%)	42.09	41.47	+0.95	793,067.00	42.50	41.00		45.79	16.98	45.84m	49.75	1.93b			0.85	
howthemarketworks	acom	2.236%	42.06	41.47	0.92	792,967	42.5	41	41.14									
hpcwire	acom	+2.236%	42.06 usd	41.47	+0.9200	795,755	42.50	41.00	41.14	45.79	16.98	38,330,000						
insidestocks	acom	+2.24%	42.06	41.47	+0.92	795855	42.50	41.00					price earnings ratio: 49.48					
investopedia	acom	+2.24 %	$42.06	41.47	+0.92				41.14									
investorguide	acom	+2.24%	42.06		+0.92		42.50	41.00		45.79	17.21		48.12	1.928b			0.855	
marketintellisearch	acom	2.24 %	$42.06	$0.00	0.92	746.60k	$42.50	$41.00	$41.14			46.19m	48.40	1.90b	0.0 %		0.85	
marketwatch	acom	+2.31%	$42.09	open: 41.47	+0.95	41,792	$42.50	$41.00	$41.14	$45.79	$17.21		50.50	$1.92b			0.83	
minyanville	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
msn-money	acom	+2.24%	42.06	41.47	+0.92	793,067	42.50	41.00	41.14	45.79	16.98	46.19 mil	48.91	1.9 bil			0.85	
nasdaq-com	acom	2.24%	$ 42.06	$ 41.47	0.92	795,855	$ 42.50	$ 41	$ 41.14	$ 45.79	$ 16.976	45,840,000	49.48	$ 1,928,030,400			$ 0.85	
optimum	acom	+2.24%	42.06 ( 4:00 pm edt)	41.47	+0.92	792,967	42.50	41.00	41.14	45.79	16.98	38.33m	48.9	1.6b			0.86	
paidcontent	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
pc-quote	acom	2.24%	42.06	41.47	0.92	795,855	42.5	41.0	41.14	45.79	16.98	43,997,107	47.83721	1,850,518,000				
personal-wealth-biz	acom	+2.24%	42.06			795,855	42.50	41.00	41.14	45.79	17.21		48.12			0.00	0.855	
predictwallstreet	acom	+2.24%	42.08		+0.92	793,067												
raymond-james	acom	2.24	42.06	41.47	0.92	793,067	42.50	41.00	41.14	45.79	16.98		44.27				0.95	
renewable-energy-world	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
screamingmedia	acom	+2.31%	$	open: 41.47	+0.95	41,792	$42.50	$41.00	$41.14	$45.79	$17.21		50.50	$1.92b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+2.24%	last trade: 42.06		change: 0.920								p/e ratio: 48.12					
smartmoney	acom	(2.24%)	42.06	$41.47	0.92	793,067	$42.50	$41.00	$41.14	$45.79	$16.98			1,885,900	0.00%	$0.00		
stocknod	acom	+2.236%	42.06 usd	41.47	+0.9200	792,967	42.50	41.00	41.14	45.79	16.98	38,330,000						
stockpickr	acom	2.24%	$42.06 0.92 | 2.24%	41.47	0.92	793.07k	42.50	41.00	41.14	45.79	16.98							
stocksmart	acom	.0 %	$39.42	29.04	0	148,406	41.92	39.1										
stocktwits	acom	2.24%	42.06		+0.92													
streetinsider-com	acom	2.24%	42.06	$41.47	+0.92	792,967	$42.50	$41.00	$41.14	$45.79	$16.98		48.91				$0.86	
thecramerreport	acom		42.06		+0.92	793067	42.50	41.00										
thestree	acom	2.24%	$42.06	41.47	0.92	793067	42.5	41.0	41.14	-45.79	16.98	4.5840442e7		1.921631329e9				
tickerspy	acom	2.24%	$42.06	41.47	+0.92	793,067	42.50	41.00	41.14	45.79	16.98		47.8	1.8b	0.00%	$0.00		
tmx-quotemedia	acom	2.24%	42.060	41.470	0.920	795,855	42.500	41.000	41.140	45.790	16.976	45,840,442	47.80	1,928,048,991			0.86	
updown	acom	2.24%	$42.06	$41.47	$0.92	753,863	$42.50	$41.00	$41.14	$45.79	$16.98	45.84b	43.56	$1.88b			0.94	
wallstreetsurvivor	acom	2.24%	42.06	41.47	0.92	792,967	42.50	41.00										
yahoo-finance	acom	2.24%	42.06		0.92	795,855	42.50	41.00	41.14	45.79	16.98		49.19	1.93b			0.86	
ycharts-com	acom	+2.24%	42.06		+0.92					45.79	16.98		49.48	1.91b	0.00%		0.85	
zacks	acom	(2.24%)	42.06		0.92	vol.  793,067	42.50	41.00		45.79	16.98		47.29	1.85 b	0.00	0.00	.87	
advfn	gbdc	2.39	15.43	15.14	0.36	72408	15.73	15.1										
barchart	gbdc	+2.39%	15.43	15.14	+0.36	72,408	15.73	15.10	15.07	17.26	12.56		13.55	$273.73 m	8.43%	$1.28	+1.30	
barrons	gbdc	2.39%	15.43	15.14	+0.36	71,934	15.73	15.10				17.71 million		$329.54 million	8.30%	$0.32		
bloomberg	gbdc	2.389%	15.430	15.140	0.360	72,408	15.730	15.100		17.99	13.62	21.709mil	11.779	334.974mil	8.166	0.320 regular cash	1.310	
boston-com	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
business-insider	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
chron	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
cio-com	gbdc	+2.39%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233	16.07	335m	8.5	1.28		
cnn-money	gbdc	+2.39%	15.43	15.14	+0.36	71,934	15.73	15.10	15.07				16.1	$335.0m	8.30%			
easystockalterts	gbdc	2.38%	15.43	15.14	+0.36	72408	15.73	15.10	15.07	17.99	13.62		16.07				0.96	
eresearch-fidelity-com	gbdc	2.39%	15.4300	15.1400	0.3600	72,408	15.7300	15.1000	15.0700	17.9900	13.6200	21,709,000	11.68	$327.15m	8.49%	$0.320000		
finance-abc7-com	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
financial-content	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	2.4%	$15.43	15.14	0.36	71,934	15.73	15.10	15.07	17.99	13.62	22 mil	11.8	335 mil	8.3	1.28	1.31	
finviz	gbdc	2.39%	15.43			71,934			15.07	17.27	12.55	1.21m		18.67m		1.28	-0.13	
fool	gbdc	+2.39%	$15.43	$15.14	0.36	71,934	$15.73	$15.10	$15.07	$17.99	$13.62		15.70	$334.97m		1.28		
foxbusiness	gbdc		$15.43		+0.36	72,408			$15.07									
google-finance	gbdc	(2.39%)	15.43	15.14	+0.36	71,934.00	15.73	15.10		17.99	13.62			327.15m				
howthemarketworks	gbdc	2.389%	15.43	15.14	0.36	71,052	15.73	15.1	15.07									
hpcwire	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
insidestocks	gbdc	+2.39%	15.43	15.14	+0.36	71900	15.73	15.10										
investopedia	gbdc	+2.39 %	$15.43	15.14	+0.36				15.07									
marketintellisearch	gbdc	2.39 %	$15.43	$15.14	0.36	67.60k	$15.73	$15.14	$15.07			1.21m	0.00	0.02b	8.49 %		-0.13	
marketwatch	gbdc	+2.39%	$15.43	open: 15.14	+0.36	3,856	$15.73	$15.10	$15.07	$17.99	$13.62		12.00	$329.54m	8.30%	0.32	1.29	
minyanville	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
msn-money	gbdc	+2.39%	15.43	15.14	+0.36	71,934	15.73	15.10	15.07	17.99	13.62							
nasdaq-com	gbdc	2.39%	$ 15.43	$ 15.16	0.36	71,934	$ 15.73	$ 15.10	$ 15.07	$ 17.99	$ 13.62	21,709,000	11.87	$ 334,969,870			$ 1.30	
optimum	gbdc	+2.39%	15.43 ( 4:30 pm edt)	15.14	+0.36	71,934	15.73	15.10	15.07	17.99	13.62	21.71m	16.1	335.0m	8.30	1.28	0.96	
paidcontent	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
pc-quote	gbdc	2.39%	15.43	15.14	0.36	72,408	15.73	15.1	15.07	17.99	13.62	21,202,502		327,155,000		0.32		
personal-wealth-biz	gbdc	+2.39%	15.43	15.14		72,408	15.73	15.10	15.07	17.99	13.62				8.36	1.26	0.00	
predictwallstreet	gbdc	+2.39%	15.43		+0.36	71,934												
raymond-james	gbdc	2.39	15.43	15.14	0.36	71,934	15.73	15.10	15.07	17.99	13.62		11.96				1.29	
renewable-energy-world	gbdc	+2.389%	15.43 usd	15.14	+0.3600	71,934	15.73	15.10	15.07	17.99	13.62	21,709,233						
screamingmedia	gbdc	+2.39%	$	open: 15.14	+0.36	3,856	$15.73	$15.10	$15.07	$17.99	$13.62		12.00	$329.54m	8.30%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+2.39%	last trade: 15.43		change: 0.360													
smartmoney	gbdc	(2.39%)	15.43	$15.14	0.36	72,408	$15.73	$15.10	$15.07	$17.99	$13.62			329,500	8.43%	$0.32		
stocknod	gbdc	+2.389%	15.43 usd	15.14	+0.3600	72,408	15.73	15.10	15.07	17.99	13.62	21,709,233						
stockpickr	gbdc	2.39%	$15.43 0.36 | 2.39%	15.14	0.36	71.93k	15.73	15.10	15.07	17.99	13.62							
stocksmart	gbdc	.0 %	$15.26	17.75	0	5,553	15.79	15.18										
stocktwits	gbdc	2.32%	15.42		+0.35													
streetinsider-com	gbdc	2.39%	15.43	$15.14	+0.36	71,934	$15.73	$15.10	$15.07	$17.99	$13.62		16.07				$0.96	
thecramerreport	gbdc		15.43	15.14	+0.36	71934	15.73	15.10										
thestree	gbdc	2.39%	$15.43	15.14	0.36	71934	15.73	15.1	15.07	-17.99	13.62	2.1709233e7		3.29546157e8				
tickerspy	gbdc	2.39%	$15.43	15.14	+0.36	71,934	15.73	15.10	15.07	17.99	13.62		0.0	267.5m	8.49%	$0.32		
tmx-quotemedia	gbdc	2.39%	15.430	15.140	0.360	72,408	15.730	15.100	15.070	17.990	13.620	21,709,233	15.70	334,973,465	8.296	0.320 usd	0.96	
updown	gbdc	2.39%	$15.43	$15.14	$0.36	68,552	$15.73	$15.10	$15.07	$17.99	$13.62	21.70b		$327m			0.00	
wallstreetsurvivor	gbdc	2.39%	15.43	15.14	0.36	71,052	15.73	15.10		17.99	13.62		15.70	$327m	8.50%	0.62 -	0.00	
yahoo-finance	gbdc	2.39%	15.43	15.14	0.36	71,934	15.73	15.10	15.07	17.99	13.62							
ycharts-com	gbdc	+2.32%	15.42		+0.35					17.99	13.62							
zacks	gbdc	(2.39%)	15.43		0.36	vol.  71,934	15.73	15.10		17.99	13.62		13.45	327.15 m	8.49	1.28	1.12	
advfn	intc	2.11	23.23	22.89	0.48	52546083	23.39	22.86										
barchart	intc	+2.11%	23.23	22.89	+0.48	52,564,930	23.39	22.86	22.75	23.96	17.18		10.29	$127.49 b	3.23%	$0.72	+2.18	
barrons	intc	2.11%	23.23	22.89	+0.48	52.458m	23.39	22.86				5.70 billion		$118.98 billion	3.12%	$0.18		
bloomberg	intc	2.220%	23.255	22.890	0.505	47,038,268	23.390	22.860		23.96	17.60	5,302.000mil	10.661	123,218.500mil	2.905	0.210 regular cash	2.180	
boston-com	intc	+2.110%	23.23 usd	22.89	+0.4800	52,540,244	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
bostonmerchant	intc	+2.110%	23.23 usd	22.89	+0.4800	52,540,244	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
business-insider	intc	+2.110%	23.23 usd	22.89	+0.4800	52,540,244	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
chron	intc	+2.110%	23.23 usd	22.89	+0.4800	52,540,244	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
cio-com	intc	+2.11%	23.23 usd	22.89	+0.4800	52,540,244	23.39	22.86	22.75	23.96	17.60	5,302,000,000	10.80	123b	3.2	0.72		
cnn-money	intc	+2.11%	23.23	22.89	+0.48	52,487,398	23.39	22.86	22.75				10.8	$123.2b	3.62%			
easystockalterts	intc	2.10%	23.23	22.89	+0.48	52496744	23.39	22.86	22.75	23.96	17.60		10.80				2.15	
eresearch-fidelity-com	intc	2.11%	23.2300	22.8900	0.4800	52,541,483	23.3900	22.8600	22.7500	23.9600	17.6000	5,302,000,000	10.44	$120.62b	3.19%	$0.181200		
finance-abc7-com	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
financial-content	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	2.1%	$23.23	22.89	0.48	52,502,683	23.39	22.86	22.75	23.96	17.60	5.3 bil	10.7	123 bil	3.6	0.84	2.18	
finviz	intc	2.11%	23.23			52,502,228			22.75	23.96	17.18	5.30b	10.58	120.62b		0.84	2.15	
fool	intc	+2.13%	$23.24	$22.89	0.49	49,093,621	$23.39	$22.86	$22.75	$23.96	$17.60		10.40	$123.19b	3.20%	0.72		
foxbusiness	intc		$23.23		+0.48	52,706,990			$22.75									
google-finance	intc	(2.11%)	23.23	22.89	+0.48	52.50m	23.39	22.86		23.96	17.60	5.30b	10.82	123.17b	3.62	0.21	2.15	
howthemarketworks	intc	2.11%	23.23	22.89	0.48	52,496,844	23.39	22.86	22.75									
hpcwire	intc	+2.110%	23.23 usd	22.89	+0.4800	52,535,474	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
insidestocks	intc	+2.11%	23.23	22.89	+0.48	50755133	23.39	22.86					price earnings ratio: 10.66					
investopedia	intc	+2.15 %	$23.24	22.89	+0.49				22.75									
investorguide	intc	+2.11%	23.23	22.89	+0.48		23.39	22.86		23.96	17.60		10.64	123.2b			2.139	
marketintellisearch	intc	2.24 %	$23.26	$22.88	0.51	51949.30k	$23.39	$22.86	$22.75			5302.00m	10.58	120.62b	3.69 %		2.15	
marketwatch	intc	+2.11%	$23.23	open: 22.89	+0.48	294,429	$23.39	$22.86	$22.75	$23.96	$17.60		10.51	$118.98b	3.12%	0.18	2.21	
minyanville	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
msn-money	intc	+2.11%	23.23	22.89	+0.48	52.5 mil	23.39	22.86	22.75	23.96	17.60	5.30 bil	10.86	120.62 bil	3.69%	0.84	2.15	
nasdaq-com	intc	2.11%	$ 23.23	$ 22.88	0.48	52,539,219	$ 23.39	$ 22.86	$ 22.75	$ 23.96	$ 17.60	5,302,000,000	10.66	$ 123,165,460,000	3.19 %	$0.724800	$ 2.18	
optimum	intc	+2.15%	23.24 ( 4:00 pm edt)	22.89	+0.49	52,348,851	23.39	22.86	22.75	23.96	17.60	5.30b	10.8	123.2b	3.12	0.72	2.15	
paidcontent	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
pc-quote	intc	2.11%	23.23	22.89	0.48	52,706,990	23.39	22.86	22.75	23.96	17.60	5,192,445,114	10.63084	120,620,500,000		0.1812		
personal-wealth-biz	intc	+2.11%	23.23	22.89		52,706,536	23.39	22.86	22.75	23.96	17.60		10.64		2.98	0.678	2.139	
predictwallstreet	intc	+1.38%	22.75		+0.31	43,270,717												
raymond-james	intc	2.11	23.23	22.89	0.48	54,202,032	23.39	22.86	22.75	23.96	17.60		10.37				2.24	
renewable-energy-world	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
screamingmedia	intc	+2.11%	$	open: 22.89	+0.48	255,629	$23.39	$22.86	$22.75	$23.96	$17.60		10.51	$118.98b	3.12%	0.18	2.21	
scroli	intc	2.11%	intc 23.23	22.89	0.48	46,013,701	23.39	22.86	22.75	23.96	17.60		10.82				2.15	
simple-stock-quotes	intc	+2.11%	last trade: 23.23		change: 0.480								p/e ratio: 10.64					
smartmoney	intc	(2.11%)	23.23	$22.89	0.48	52,502,683	$23.39	$22.86	$22.75	$23.96	$17.60			120,620,500	3.16%	$0.18		
stocknod	intc	+2.110%	23.23 usd	22.89	+0.4800	52,496,844	23.39	22.86	22.75	23.96	17.60	5,302,000,000						
stockpickr	intc	2.11%	$23.23 0.48 | 2.11%	22.89	0.48	52.50m	23.39	22.86	22.75	23.96	17.60							
stocksmart	intc	.0 %	$22.005	21.03	0	5,534,633	22.49	21.98										
stocktwits	intc	2.11%	23.23		+0.48													
streetinsider-com	intc	2.11%	23.23	$22.89	+0.48	52,496,744	$23.39	$22.86	$22.75	$23.96	$17.60		10.80				$2.15	
thecramerreport	intc		22.75		0.00	0												
thestree	intc	2.11%	$23.23	22.89	0.48	52502683	23.39	22.86	22.75	-23.96	17.6	5.302e9		1.1897688e11				
tickerspy	intc	2.11%	$23.23	22.89	+0.48	52,502,145	23.39	22.86	22.75	23.96	17.60		10.6	121.3b	3.19%	$0.18		
tmx-quotemedia	intc	2.11%	23.230	22.890	0.480	52,706,990	23.390	22.860	22.750	23.960	17.600	5,302,000,000	10.60	123,165,460,000	3.186	0.181 usd	2.15	
updown	intc	2.11%	$23.23	$22.88	$0.48	52,457,549	$23.39	$22.86	$22.75	$23.96	$17.60	5302.00b	10.34	$120.62b			2.20	
wallstreetsurvivor	intc	2.11%	23.23	22.89	0.48	52,496,844	23.39	22.86		23.96	17.60		10.60	$121b	3.20%	0.63 -	2.01	
yahoo-finance	intc	2.11%	23.23	22.89	0.48	52,547,327	23.39	22.86	22.75	23.96	17.60		10.86	123.17b	3.20%	0.72	2.14	
ycharts-com	intc	+2.11%	23.23		+0.48					26.78	17.60		10.86	127.49b	3.23%		2.14	
zacks	intc	(2.11%)	23.23		0.48	vol.  52,502,683	23.39	22.86		23.96	17.60		10.44	120.62 b	3.19	0.72	2.18	
advfn	alth	3.38	2.14	2.08	0.07	1070171	2.18	2.02										
barchart	alth	+3.38%	2.14	2.08	+0.07	1,070,171	2.18	2.02	2.07	6.16	1.84		0.00	$225.94 m			-0.68	
barrons	alth	3.38%	2.14	2.08	+0.07	1.070m	2.18	2.02				105.12 million		$222.85 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	3.382%	2.140	2.080	0.070	1,070,171	2.180	2.020		6.16	1.84	105.614mil		226.014mil			-0.680	
boston-com	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
bostonmerchant	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
business-insider	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
chron	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
cio-com	alth	+3.38%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843		226m				
cnn-money	alth	+3.38%	2.14	2.08	+0.07	1,070,171	2.18	2.02	2.07				nm	$226.0m				
easystockalterts	alth	3.37%	2.14	2.08	+0.07	1070171	2.18	2.02	2.07	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	3.38%	2.1400	2.0800	0.0700	1,070,171	2.1800	2.0200	2.0700	6.1600	1.8400	105,614,000	nm	$218.62m				
finance-abc7-com	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
financial-content	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
finapps-forbes-com	alth	3.4%	$2.14	2.08	0.07	1,070,171	2.18	2.02	2.07	6.16	1.84	106 mil		226 mil	0.0	0.00	-0.68	
finviz	alth	3.38%	2.14			1,066,529			2.07	6.16	1.84	105.61m		226.01m			-0.68	
fool	alth	+3.38%	$2.14	$2.08	0.07	1,066,529	$2.18	$2.02	$2.07	$6.16	$1.84		0.00	$226.01m				
foxbusiness	alth		$2.14		+0.07	1,070,171			$2.07									
google-finance	alth	(3.38%)	2.14	2.08	+0.07	1.07m	2.18	2.02		6.16	1.84	105.61m		226.01m			-0.68	
howthemarketworks	alth	3.382%	2.14	2.08	0.07	1,059,523	2.18	2.02	2.07									
hpcwire	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
insidestocks	alth	+3.38%	2.14	2.08	+0.07	1070100	2.18	2.02										
investopedia	alth	+3.38 %	$2.14	2.08	+0.07				2.07									
investorguide	alth	+3.38%	2.14	2.09	+0.07		2.18	2.02		7.47	2.13			226.0m			-0.684	
marketintellisearch	alth	3.38 %	$2.14	$2.09	0.07	1012.00k	$2.18	$2.02	$2.07			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	+3.38%	$2.14	open: 2.08	+0.07	61,348	$2.18	$2.02	$2.07	$6.16	$1.84			$222.85m				
minyanville	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
msn-money	alth	+3.38%	2.14	2.08	+0.07	1.07 mil	2.18	2.02	2.07	6.16	1.84	105.61 mil	-3.15	218.62 mil			-0.68	
nasdaq-com	alth	3.38%	$ 2.14	$ 2.08	0.07	1,070,171	$ 2.18	$ 2.02	$ 2.07	$ 6.16	$ 1.84	105,614,000		$ 226,013,960			$ -0.68	
optimum	alth	+3.38%	2.14 ( 4:30 pm edt)	2.08	+0.07	1,066,529	2.18	2.02	2.07	6.16	1.84	105.61m		226.0m			-0.69	
paidcontent	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
pc-quote	alth	3.38%	2.14	2.08	0.07	1,070,171	2.18	2.02	2.07	6.16	1.84	102,159,346	-3.04412	218,621,000				
personal-wealth-biz	alth	+3.38%	2.14	2.09		1,070,171	2.18	2.02	2.07	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	+2.90%	2.13		+0.06	1,070,171												
raymond-james	alth	3.38	2.14	2.08	0.07	1,070,171	2.18	2.02	2.07	6.16	1.84						-0.68	
renewable-energy-world	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
screamingmedia	alth	+3.38%	$	open: 2.08	+0.07	61,348	$2.18	$2.02	$2.07	$6.16	$1.84			$222.85m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	+3.38%	last trade: 2.14		change: 0.070													
smartmoney	alth	(3.38%)	2.14	$2.08	0.07	1,070,171	$2.18	$2.02	$2.07	$6.16	$1.84			222,800	0.00%	$0.00		
stocknod	alth	+3.382%	2.140 usd	2.080	+0.0700	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843						
stockpickr	alth	3.38%	$2.14 0.07 | 3.38%	2.08	0.07	1.07m	2.18	2.02	2.07	6.16	1.84							
stocksmart	alth	.0 %	$2.165	4.6	0	240,806	2.21	2.15										
stocktwits	alth	3.38%	2.14		+0.07													
streetinsider-com	alth	3.38%	2.14	$2.08	+0.07	1,070,171	$2.18	$2.02	$2.07	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.155	2.09	+0.085	547320	2.16	2.02										
thestree	alth	3.38%	$2.14	2.08	0.07	1066529	2.18	2.02	2.07	-6.16	1.84	1.05613843e8		2.22845209e8				
tickerspy	alth	3.38%	$2.14	2.08	+0.07	1,070,171	2.18	2.02	2.07	6.16	1.84		-3.0	218.5m	0.00%	$0.00		
tmx-quotemedia	alth	3.38%	2.140	2.080	0.070	1,070,171	2.180	2.020	2.070	6.160	1.840	105,613,843		226,013,624			-0.69	
updown	alth	3.38%	$2.14	$2.08	$0.07	1,008,823	$2.18	$2.02	$2.07	$6.16	$1.84	105.61b		$219m				
wallstreetsurvivor	alth	3.38%	2.14	2.08	0.07	1,059,523	2.18	2.02		5.12	1.84			$219m			-0.74	
yahoo-finance	alth	3.38%	2.14	2.09	0.07	1,070,171	2.18	2.02	2.07	6.16	1.84			226.01m			-0.68	
ycharts-com	alth	+3.38%	2.14		+0.07					6.16	1.84			225.94m	0.00%		-0.68	
zacks	alth	(3.38%)	2.14		0.07	vol.  1,070,171	2.18	2.02		6.16	1.84			218.62 m	0.00	0.00	-.68	
advfn	esgr	1.10	106.33	106.08	1.16	13450	107.03	104.4										
barchart	esgr	+1.10%	106.33	106.08	+1.16	15,341	107.03	104.40	105.17	114.56	67.04		9.33	$1.39 b			+11.78	
barrons	esgr	1.10%	106.33	106.08	+1.16	13,450	107.03	104.40				13.75 million		$1.50 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	1.103%	106.330	106.080	1.160	13,450	107.030	104.400		114.56	65.80	13.698mil	9.360	1,456.515mil			11.360	
boston-com	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
bostonmerchant	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
business-insider	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
chron	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
cio-com	esgr	+1.10%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969		1b				
cnn-money	esgr	+1.10%today&rsquo;s change	106.33data as of 4:00pm et	106.08	+1.16	13,450	107.03	104.40	105.17					$1.3b				
easystockalterts	esgr	1.09%	106.33	106.08	+1.16	13450	107.03	104.40	105.17	114.56	65.56						0.00	
eresearch-fidelity-com	esgr	1.10%	106.3300	106.0800	1.1600	13,450	107.0300	104.4000	105.1700	114.5600	65.8020	13,698,000	8.73	$1.44b				
finance-abc7-com	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
finance-abc7chicago-com	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
financial-content	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
finapps-forbes-com	esgr	1.1%	$106.33	106.08	1.16	13,450	107.03	104.40	105.17	114.56	65.80	13 mil		1 bil	0.0	0.00		
finviz	esgr	1.10%	106.33			13,450			105.17	114.56	65.80	13.70m	8.72	1.44b			12.06	
fool	esgr	+1.10%	$106.33	$106.08	1.16	12,857	$107.03	$104.40	$105.17	$114.56	$65.80		8.80	$1.46b				
foxbusiness	esgr		$106.33		+1.16	13,769			$105.17									
google-finance	esgr	(1.10%)	106.33	106.08	+1.16	13,450.00	107.03	104.40		114.56	65.80	13.70m	8.82	1.46b			12.06	
howthemarketworks	esgr	1.103%	106.33	106.08	1.16	12,501	107.03	104.4	105.17									
hpcwire	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
insidestocks	esgr	+1.10%	106.33	106.08	+1.16	13450	107.03	104.40										
investopedia	esgr	+1.10 %	$106.33	106.08	+1.16				105.17									
investorguide	esgr	+1.10%	106.33	104.40	+1.16		107.03	104.40		114.56	67.04		8.85	1.457b			11.885	
marketintellisearch	esgr	1.1 %	$106.33	$104.40	1.16	15.00k	$107.03	$104.43	$105.17			13.70m	8.72	1.44b	0.0 %		12.06	
marketwatch	esgr	+1.10%	$106.33	open: 106.08	+1.16	593	$107.03	$104.40	$105.17	$114.56	$67.04		8.70	$1.50b			12.23	
minyanville	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
msn-money	esgr	+1.10%	106.33	106.08	+1.16	13,450	107.03	104.40	105.17	114.56	65.80	13.70 mil	9.03	1.44 bil			12.06	
nasdaq-com	esgr	1.1%	$ 106.33	$ 106.08	1.16	13,450	$ 107.03	$ 104.40	$ 105.17	$ 114.56	$ 65.802	13,073,000	9.03	$ 1,390,052,090			$ 11.78	
optimum	esgr	+1.10%	106.33 ( 4:30 pm edt)	106.08	+1.16	13,450	107.03	104.40	105.17	114.56	65.56	11.91m		1.3b				
paidcontent	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
pc-quote	esgr	1.10%	106.33	106.08	1.16	13,450	107.03	104.4	105.17	114.56	65.80	13,548,563	8.93543	1,440,619,000		3.0		
personal-wealth-biz	esgr	+1.10%	106.33	104.40		13,769	107.03	104.40	105.17	114.56	67.04		8.85			0.00	11.885	
predictwallstreet	esgr	+1.10%	106.27		+1.16	13,450												
raymond-james	esgr	1.10	106.33	106.08	1.16	13,450	107.03	104.40	105.17	114.56	65.80		8.61				12.35	
renewable-energy-world	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
screamingmedia	esgr	+1.10%	$	open: 106.08	+1.16	593	$107.03	$104.40	$105.17	$114.56	$67.04		8.70	$1.50b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+1.10%	last trade: 106.33		change: 1.160								p/e ratio: 8.85					
smartmoney	esgr	(1.10%)	106.33	$106.08	1.16	13,450	$107.03	$104.40	$105.17	$114.56	$65.80			1,446,200	0.00%	$3.00		
stocknod	esgr	+1.103%	106.33 usd	106.08	+1.160	13,450	107.03	104.40	105.17	114.56	65.56	11,909,969						
stockpickr	esgr	1.10%	$106.33 1.16 | 1.10%	106.08	1.16	13.45k	107.03	104.40	105.17	114.56	65.80							
stocksmart	esgr	.0 %	$100.02	87.18	0	2,564	102.88	99.99										
stocktwits	esgr	1.46%	106.70		+1.53													
streetinsider-com	esgr	1.10%	106.33	$106.08	+1.16	13,450	$107.03	$104.40	$105.17	$114.56	$65.56						$0.00	
thecramerreport	esgr		106.33	104.40	+1.16	13450	107.03	104.40										
thestree	esgr	1.1%	$106.33	106.08	1.16	13450	107.03	104.4	105.17	-114.56	65.8	1.3698066e7		1.42583169e9				
tickerspy	esgr	1.10%	$106.33	106.08	+1.16	13,450	107.03	104.40	105.17	114.56	65.80		8.9	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	1.10%	106.330	106.080	1.160	13,769	107.030	104.400	105.170	114.560	65.802	13,698,066	9.00	1,456,515,358			11.77	
updown	esgr	1.10%	$106.33	$106.08	$1.16	12,857	$107.03	$104.40	$105.17	$114.56	$65.80	13.69b	8.67	$1.44b				
wallstreetsurvivor	esgr	1.10%	106.33	106.08	1.16	12,501	107.03	104.40		114.56	67.04		9.00	$1b			12.66	
yahoo-finance	esgr	1.10%	106.33	104.40	1.16	13,450	107.03	104.40	105.17	114.56	67.04		8.95	1.46b			11.89	
ycharts-com	esgr	+1.45%	106.70		+1.53					114.56	43.90		9.07	1.39b	0.00%		11.77	
zacks	esgr	(1.10%)	106.33		1.16	vol.  13,450	107.03	104.40		114.56	65.56		9.42	1.44 b	0.00	0.00	11.16	
advfn	rodm	-1.41	1.4	1.39	-0.02	73098	1.555	1.39										
barchart	rodm	-1.41%	1.40	1.39	-0.02	73,798	1.55	1.39	1.42	3.33	1.20		130.00	$46.49 m			-0.22	
barrons	rodm	1.41%	1.40	1.39	-0.02	73,098	1.555	1.39				36.08 million		$46.02 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	-1.408%	1.400	1.390	-0.020	73,098	1.555	1.390		3.33	1.20	35.403mil		49.564mil		4.284 regular cash	-0.190	
boston-com	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
bostonmerchant	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
business-insider	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
chron	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
cio-com	rodm	-1.41%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699		50m				
cnn-money	rodm	-1.41%today&rsquo;s change	1.40data as of 3:59pm et	1.39	-0.02	73,098	1.56	1.39	1.42				nm	$49.6m				
easystockalterts	rodm	-1.44%	1.40	1.39	-0.02	73098	1.56	1.39	1.42	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	-1.41%	1.4000	1.3900	-0.0200	73,098	1.5550	1.3900	1.4200	3.3300	1.2000	33,117,000	nm	$47.03m				
finance-abc7-com	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
financial-content	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	-1.4%	$1.40	1.39	-0.02	73,098	1.55	1.39	1.42	3.33	1.20	33 mil		46 mil	0.0	0.00		
finviz	rodm	-1.41%	1.40			73,098			1.42	3.33	1.20	33.12m		46.37m			-0.22	
fool	rodm	-1.41%	$1.40	$1.39	-0.02	73,098	$1.55	$1.39	$1.42	$3.33	$1.20		0.00	$49.56m				
foxbusiness	rodm		$1.40		-0.02	73,098			$1.42									
google-finance	rodm	(-1.41%)	1.40	1.39	-0.02	73,098.00	1.55	1.39		3.33	1.20	35.40m		49.56m			-0.22	
howthemarketworks	rodm	-1.408%	1.4	1.39	-0.02	73,098	1.555	1.39	1.42									
hpcwire	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
insidestocks	rodm	-1.41%	1.40	1.39	-0.02	73098	1.55	1.39										
investopedia	rodm	-1.41 %	$1.40	1.39	-0.02				1.42									
investorguide	rodm	-1.41%	1.40	1.41	-0.02		1.555	1.39		3.75	1.27			49.6m			-0.224	
marketintellisearch	rodm	-1.41 %	$1.40	$1.41	-0.02	72.60k	$1.56	$1.39	$1.42			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	-1.41%	$1.42	open: 1.39	-0.02	400	$1.56	$1.39	$1.42	$3.33	$1.20			$46.02m				
minyanville	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
msn-money	rodm	-1.41%	1.40	1.39	-0.02	73,098	1.56	1.39	1.42	3.33	1.20	33.12 mil	-6.36	47.03 mil			-0.22	
nasdaq-com	rodm	1.41%	$ 1.40	$ 1.41	0.02	73,098	$ 1.555	$ 1.39	$ 1.42	$ 3.33	$ 1.20	35,403,000		$ 49,564,200			$ -0.22	
optimum	rodm	-1.41%	1.40 ( 4:30 pm edt)	1.39	-0.02	73,098	1.56	1.39	1.42	3.33	1.20	35.40m		49.6m			-0.21	
paidcontent	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
pc-quote	rodm	-1.41%	1.4	1.39	-0.02	73,098	1.555	1.39	1.42	3.33	1.20	35,908,786	-6.45455	50,272,000				
personal-wealth-biz	rodm	-1.41%	1.40	1.41	-0.02	73,098	1.555	1.39	1.42	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	-1.41%	1.40		-0.02	73,098												
raymond-james	rodm	-1.41	1.40	1.39	-0.02	73,098	1.56	1.39	1.42	3.33	1.20						-0.22	
renewable-energy-world	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
screamingmedia	rodm	-1.41%	$	open: 1.39	-0.02	400	$1.56	$1.39	$1.42	$3.33	$1.20			$46.02m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	-1.41%	last trade: 1.40		change: -0.020													
smartmoney	rodm	(-1.41%)	1.40	$1.39	-0.02	73,098	$1.56	$1.39	$1.42	$3.33	$1.20			46,000	0.00%	$0.00		
stocknod	rodm	-1.408%	1.400 usd	1.390	-0.0200	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699						
stockpickr	rodm	-1.41%	$1.40 -0.02 | -1.41%	1.39	-0.02	73.10k	1.56	1.39	1.42	3.33	1.20							
stocksmart	rodm	.0 %	$1.29	2.62	0	7,167	1.39	1.29										
stocktwits	rodm	0.00%	1.42		0.00													
streetinsider-com	rodm	1.41%	1.40	$1.39	-0.02	73,098	$1.56	$1.39	$1.42	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.40	1.41	-0.02	73098	1.555	1.39										
thestree	rodm	-1.41%	$1.4	1.39	-0.02	73098	1.56	1.39	1.42	-3.33	1.2	3.5402699e7		4.6023509e7				
tickerspy	rodm	-1.41%	$1.40	1.39	-0.02	73,098	1.55	1.39	1.42	3.33	1.20		-6.5	46.9m	0.00%	$0.00		
tmx-quotemedia	rodm	-1.41%	1.400	1.390	-0.020	73,098	1.555	1.390	1.420	3.330	1.200	35,402,699		49,563,779			-0.21	
updown	rodm	-1.41%	$1.40	$1.39	-$0.02	73,098	$1.56	$1.39	$1.42	$3.33	$1.20	35.40b		$50m				
wallstreetsurvivor	rodm	-1.41%	1.40	1.39	-0.02	73,098	1.56	1.39		3.33	1.20			$50m			-0.15	
yahoo-finance	rodm	1.41%	1.40	1.41	0.02	73,098	1.56	1.39	1.42	3.33	1.20			49.56m			-0.22	
ycharts-com	rodm	+0.00%	1.42		+0.00					3.33	1.20			47.16m	0.00%		-0.22	
zacks	rodm	(-1.41%)	1.40		-0.02	vol.  73,098	1.56	1.39		3.33	1.20		142	50.27 m	0.00	0.00	.01	
advfn	msft	1.67	26.77	26.49	0.44	51485073	26.88	26.36										
barchart	msft	+1.67%	26.77	26.49	+0.44	54,042,707	26.88	26.36	26.33	29.10	22.89		10.58	$224.93 b	2.46%	$0.64	+2.51	
barrons	msft	1.67%	26.77	26.49	+0.44	51.308m	26.88	26.36				8.93 billion		$219.50 billion	2.39%	$0.16		
bloomberg	msft	1.671%	26.770	26.490	0.440	234,066,534	26.880	26.360		29.46	23.32	8,432.767mil	10.878	225,660.900mil	2.274	0.160 regular cash	2.460	
boston-com	msft	+1.671%	26.77 usd	26.49	+0.4400	51,469,632	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+1.671%	26.77 usd	26.49	+0.4400	51,469,632	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
business-insider	msft	+1.671%	26.77 usd	26.49	+0.4400	51,469,632	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
chron	msft	+1.671%	26.77 usd	26.49	+0.4400	51,464,601	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
cio-com	msft	+1.67%	26.77 usd	26.49	+0.4400	51,464,601	26.88	26.36	26.33	29.46	23.32	8,432,767,307	10.67	226b	2.5	0.64		
cnn-money	msft	+1.67%	26.77	26.49	+0.44	51,480,042	26.88	26.36	26.33				10.7	$225.7b	2.39%			
easystockalterts	msft	1.66%	26.77	26.49	+0.44	51321961	26.88	26.36	26.33	29.46	23.32		10.67				2.51	
eresearch-fidelity-com	msft	1.67%	26.7700	26.4900	0.4400	51,479,042	26.8800	26.3600	26.3300	29.4600	23.3200	8,432,767,000	10.49	$222.03b	2.43%	$0.160000		
finance-abc7-com	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
financial-content	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	1.7%	$26.77	26.49	0.44	51,453,582	26.88	26.36	26.33	29.46	23.32	8.43 bil	10.7	226 bil	2.4	0.64	2.51	
finviz	msft	1.67%	26.77			51,333,060			26.33	29.09	22.89	8.43b	10.45	222.03b		0.64	2.52	
fool	msft	+1.69%	$26.77	$26.49	0.44	45,207,685	$26.88	$26.36	$26.33	$29.46	$23.32		10.40	$225.79b	1.80%	0.64		
foxbusiness	msft		$26.77		+0.44	51,600,266			$26.33									
google-finance	msft	(1.67%)	26.77	26.49	+0.44	51.45m	26.88	26.36		29.46	23.32	8.43b	10.61	225.75b	2.39	0.16	2.52	
howthemarketworks	msft	1.671%	26.77	26.49	0.44	51,463,601	26.88	26.36	26.33									
hpcwire	msft	+1.671%	26.77 usd	26.49	+0.4400	51,463,601	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
insidestocks	msft	+1.67%	26.77	26.49	+0.44	49729289	26.88	26.36					price earnings ratio: 10.67					
investopedia	msft	+1.67 %	$26.77	26.49	+0.44				26.33									
investorguide	msft	+1.67%	26.77	26.50	+0.44		26.88	26.36		29.46	23.32		10.46	225.7b			2.517	
marketintellisearch	msft	1.71 %	$26.78	$26.49	0.45	52962.20k	$26.88	$26.36	$26.33			8432.77m	10.45	222.03b	2.43 %		2.52	
marketwatch	msft	+1.67%	$26.77	open: 26.49	+0.44	120,409	$26.88	$26.36	$26.33	$29.46	$23.32		10.45	$219.51b	2.39%	0.16	2.56	
minyanville	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
msn-money	msft	+1.67%	26.77	26.49	+0.44	51.45 mil	26.88	26.36	26.33	29.46	23.32	8.43 bil	10.62	222.03 bil	2.43%	0.64	2.52	
nasdaq-com	msft	1.67%	$ 26.77	$ 26.49	0.44	51,484,673	$ 26.88	$ 26.36	$ 26.33	$ 29.46	$ 23.32	8,432,767,000	10.67	$ 225,745,172,590	2.43 %	$0.640000	$ 2.51	
optimum	msft	+1.71%	26.78 ( 4:00 pm edt)	26.49	+0.45	51,124,212	26.88	26.36	26.33	29.46	23.32	8.43b	10.7	225.8b	2.39	0.64	2.51	
paidcontent	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
pc-quote	msft	1.67%	26.77	26.49	0.44	51,600,066	26.88	26.36	26.33	29.46	23.32	8,294,163,242	10.44841	222,034,750,000		0.16		
personal-wealth-biz	msft	+1.67%	26.77	26.50		51,595,724	26.88	26.36	26.33	29.46	23.32		10.46		2.32	0.61	2.517	
predictwallstreet	msft	+1.60%	26.75		+0.42	32,678,789												
raymond-james	msft	1.67	26.77	26.49	0.44	53,424,419	26.88	26.36	26.33	29.46	23.32		10.50				2.55	
renewable-energy-world	msft	+1.671%	26.77 usd	26.49	+0.4400	51,463,601	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
screamingmedia	msft	+1.67%	$	open: 26.49	+0.44	145,969	$26.88	$26.36	$26.33	$29.46	$23.32		10.45	$219.51b	2.39%	0.16	2.56	
scroli	msft	1.67%	msft 26.77	26.49	0.44	44,372,326	26.88	26.36	26.33	29.46	23.32		10.61				2.52	
simple-stock-quotes	msft	+1.67%	last trade: 26.77		change: 0.440								p/e ratio: 10.46					
smartmoney	msft	(1.67%)	26.77	$26.49	0.44	51,453,582	$26.88	$26.36	$26.33	$29.46	$23.32			222,034,800	2.43%	$0.16		
stocknod	msft	+1.671%	26.77 usd	26.49	+0.4400	51,438,141	26.88	26.36	26.33	29.46	23.32	8,432,767,307						
stockpickr	msft	1.67%	$26.77 0.44 | 1.67%	26.49	0.44	51.34m	26.88	26.36	26.33	29.46	23.32							
stocksmart	msft	.0 %	$24.445	27.8	0	8,315,459	25.1	24.37										
stocktwits	msft	1.67%	26.77		+0.44													
streetinsider-com	msft	1.67%	26.77	$26.49	+0.44	51,464,601	$26.88	$26.36	$26.33	$29.46	$23.32		10.67				$2.51	
thecramerreport	msft		26.77	26.50	+0.44	51475600	26.88	26.36										
thestree	msft	1.67%	$26.77	26.49	0.44	51337602	26.88	26.36	26.33	-29.46	23.32	8.432767307e9		2.19504933001e11				
tickerspy	msft	1.67%	$26.77	26.49	+0.44	51,479,042	26.88	26.36	26.33	29.46	23.32		10.4	221.9b	2.43%	$0.16		
tmx-quotemedia	msft	1.67%	26.770	26.490	0.440	51,600,266	26.880	26.360	26.330	29.460	23.320	8,432,767,307	10.50	225,745,180,808	2.431	0.160 usd	2.51	
updown	msft	1.67%	$26.77	$26.49	$0.44	51,309,742	$26.88	$26.36	$26.33	$29.46	$23.32	8432.76b	10.34	$222.03b				
wallstreetsurvivor	msft	1.67%	26.77	26.49	0.44	51,322,161	26.88	26.36		29.46	23.32		10.50	$222b	2.40%	0.52 -	2.10	
yahoo-finance	msft	1.67%	26.77	26.50	0.44	51,480,531	26.88	26.36	26.33	29.46	23.32		10.64	225.75b	2.50%	0.64	2.52	
ycharts-com	msft	+1.67%	26.77		+0.44					29.46	23.32		10.67	224.93b	2.56%		2.51	
zacks	msft	(1.67%)	26.77		0.44	vol.  51,454,342	26.88	26.36		29.46	23.32		10.7	222.03 b	2.43	0.64	2.46	
advfn	mxl	-0.34	8.67	8.71	-0.03	165049	8.87	8.53										
barchart	mxl	-0.34%	8.67	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32		447.50	$276.49 m			+0.22	
barrons	mxl	0.34%	8.67	8.71	-0.03	163,642	8.87	8.53				29.48 million		$287.80 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-0.345%	8.670	8.710	-0.030	165,049	8.870	8.530		14.71	7.32	16.857mil	433.500	280.750mil			0.020	
boston-com	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
bostonmerchant	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
business-insider	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
chron	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
cio-com	mxl	-0.34%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296	37.70	146m				
cnn-money	mxl	-0.34%	8.67	8.71	-0.03	163,642	8.87	8.53	8.70				37.7	$146.2m				
easystockalterts	mxl	-0.34%	8.67	8.71	-0.03	165049	8.87	8.53	8.70	14.71	7.32		37.70				0.23	
eresearch-fidelity-com	mxl	-0.34%	8.6700	8.7100	-0.0300	165,049	8.8700	8.5300	8.7000	14.7100	7.3200	32,382,000	39.55	$281.72m				
finance-abc7-com	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
finance-abc7chicago-com	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
financial-content	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
finapps-forbes-com	mxl	-0.3%	$8.67	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32	16 mil	39.4	138 mil	0.0	0.00	0.22	
finviz	mxl	-0.34%	8.67			165,049			8.70	14.71	7.32	31.26m	108.38	271.02m			0.08	
fool	mxl	-0.34%	$8.67	$8.71	-0.03	165,049	$8.87	$8.53	$8.70	$14.71	$7.32		38.90	$280.75m				
foxbusiness	mxl		$8.67		-0.03	165,788			$8.70									
google-finance	mxl	(-0.34%)	8.67	8.71	-0.03	165,049.00	8.87	8.53		14.71	7.32	32.38m	39.10	280.75m			0.22	
howthemarketworks	mxl	-0.345%	8.67	8.71	-0.03	163,642	8.87	8.53	8.7									
hpcwire	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
insidestocks	mxl	-0.34%	8.67	8.71	-0.03	163642	8.87	8.53					price earnings ratio: 48.17					
investopedia	mxl	-0.34 %	$8.67	8.71	-0.03				8.70									
marketintellisearch	mxl	-0.34 %	$8.67	$8.71	-0.03	160.20k	$8.87	$8.53	$8.70			31.26m	108.75	0.27b	0.0 %		0.08	
marketwatch	mxl	-0.34%	$8.67	open: 8.71	-0.03	2,146	$8.87	$8.53	$8.70	$14.71	$7.32		36.40	$287.81m			0.24	
minyanville	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
msn-money	mxl	-0.34%	8.67	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32	32.38 mil	34.68	281.72 mil			0.22	
nasdaq-com	mxl	0.34%	$ 8.67		0.03	165,049	$ 8.87	$ 8.53	$ 8.70	$ 14.71	$ 7.32	16,857,000	39.41	$ 146,150,190			$ 0.22	
optimum	mxl	-0.34%	8.67 ( 4:15 pm edt)	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32	16.86m	37.7	146.2m			0.23	
paidcontent	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
pc-quote	mxl	-0.34%	8.67	8.71	-0.03	165,049	8.87	8.53	8.7	14.71	7.32	15,974,083	34.8	138,495,000				
personal-wealth-biz	mxl	-0.34%	8.67	8.71	-0.03	165,788	8.87	8.53	8.70	16.48	7.32		39.55			0.00	0.22	
predictwallstreet	mxl	-0.34%	8.67		-0.03	165,049												
raymond-james	mxl	-0.34	8.67	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32		36.13				0.24	
renewable-energy-world	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
screamingmedia	mxl	-0.34%	$	open: 8.71	-0.03	1,407	$8.87	$8.53	$8.70	$14.71	$7.32		36.40	$287.81m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-0.34%	last trade: 8.67		change: -0.030								p/e ratio: 39.55					
stocknod	mxl	-0.3448%	8.670 usd	8.710	-0.0300	165,049	8.870	8.530	8.700	14.71	7.320	16,857,296						
stockpickr	mxl	-0.34%	$8.67 -0.03 | -0.34%	8.71	-0.03	165.05k	8.87	8.53	8.70	14.71	7.32							
stocksmart	mxl	.0 %	$8.96	10.38	0	4,925	9.37	8.96										
stocktwits	mxl	-0.46%	8.66		-0.04													
streetinsider-com	mxl	0.34%	8.67	$8.71	-0.03	165,049	$8.87	$8.53	$8.70	$14.71	$7.32		37.70				$0.23	
thecramerreport	mxl		8.67	8.71	-0.03	165049	8.87	8.53										
thestree	mxl	-0.34%	$8.67	8.71	-0.03	165049	8.87	8.53	8.7	-14.71	7.32	3.2381733e7		1.50872799e8				
tickerspy	mxl	-0.34%	$8.67	8.71	-0.03	165,049	8.87	8.53	8.70	14.71	7.32		34.8	280.2m	0.00%	$0.00		
tmx-quotemedia	mxl	-0.34%	8.670	8.710	-0.030	165,788	8.870	8.530	8.700	14.710	7.320	32,381,733	37.80	280,749,625			0.23	
updown	mxl	-0.34%	$8.67	$8.71	-$0.03	163,642	$8.87	$8.53	$8.70	$14.71	$7.32	32.38b	36.03	$282m			0.24	
wallstreetsurvivor	mxl	-0.34%	8.67	8.71	-0.03	163,642	8.87	8.53		13.16	7.32		37.80	$147m			0.30	
yahoo-finance	mxl	0.34%	8.67	8.71	0.03	165,049	8.87	8.53	8.70	14.71	7.32		39.41	280.74m			0.22	
ycharts-com	mxl	-0.46%	8.66		-0.04					14.71	7.32		39.36	276.17m	0.00%		0.22	
zacks	mxl	(-0.34%)	8.67		-0.03	vol.  165,049	8.87	8.53		14.71	7.32		435	281.71 m	0.00	0.00	.02	
advfn	tast	0.93	10.89	10.82	0.1	63678	10.97	10.82										
barchart	tast	+0.93%	10.89	10.82	+0.10	63,678	10.97	10.82	10.79	10.97	4.13		14.29	$235.66 m			+0.54	
barrons	tast	0.93%	10.89	10.82	+0.10	63,678	10.97	10.82				21.84 million		$236.49 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	0.927%	10.890	10.820	0.100	63,678	10.970	10.820		10.97	4.03	22.061mil	13.612	240.246mil			0.800	
boston-com	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
bostonmerchant	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
business-insider	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
chron	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
cio-com	tast	+0.93%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187	20.17	240m				
cnn-money	tast	+0.93%	10.89	10.82	+0.10	62,570	10.97	10.82	10.79				20.2	$240.2m				
easystockalterts	tast	0.92%	10.89	10.82	+0.10	63678	10.97	10.82	10.79	10.79	4.00		20.17				0.54	
eresearch-fidelity-com	tast	0.93%	10.8900	10.8200	0.1000	63,678	10.9700	10.8200	10.7900	10.7900	4.0300	22,061,000	19.98	$238.04m				
finance-abc7-com	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
finance-abc7chicago-com	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
financial-content	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
finapps-forbes-com	tast	0.9%	$10.89	10.82	0.10	63,678	10.97	10.82	10.79	10.79	4.03	22 mil	20.2	240 mil	0.0	0.00	0.54	
finviz	tast	0.93%	10.89			63,678			10.79	10.79	4.03	22.06m	19.98	238.03m			0.54	
fool	tast	+0.93%	$10.89	$10.82	0.10	61,636	$10.97	$10.82	$10.79	$10.79	$4.03		19.90	$240.25m				
foxbusiness	tast		$10.89		+0.10	64,260			$10.79									
google-finance	tast	(0.93%)	10.89	10.82	+0.10	63,678.00	10.97	10.82		10.97	4.03	22.06m	20.10	240.25m			0.54	
howthemarketworks	tast	0.927%	10.89	10.82	0.1	62,570	10.97	10.82	10.79									
hpcwire	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
insidestocks	tast	+0.93%	10.89	10.82	+0.10	63678	10.97	10.82					price earnings ratio: 14.52					
investopedia	tast	+0.93 %	$10.89	10.82	+0.10				10.79									
investorguide	tast	+0.93%	10.89	10.82	+0.10		10.97	10.82		10.79	4.13		19.98	240.2m			0.54	
marketintellisearch	tast	0.93 %	$10.89	$10.82	0.10	49.80k	$10.97	$10.82	$10.79			22.06m	19.98	0.24b	0.0 %		0.54	
marketwatch	tast	+0.93%	$10.89	open: 10.82	+0.10	2,042	$10.97	$10.82	$10.79	$10.97	$4.23		20.28	$236.49m			0.54	
minyanville	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
msn-money	tast	+0.93%	10.89	10.82	+0.10	63,678	10.97	10.82	10.79	10.79	4.03	22.06 mil	20.17	238.04 mil			0.54	
nasdaq-com	tast	0.93%	$ 10.89	$ 10.82	0.10	63,678	$ 10.97	$ 10.82	$ 10.79	$ 10.79	$ 4.03	22,061,000	20.17	$ 240,244,290			$ 0.54	
optimum	tast	+0.93%	10.89 ( 4:00 pm edt)	10.82	+0.10	63,678	10.97	10.82	10.79	10.79	4.00	22.06m	20.2	240.2m			0.54	
paidcontent	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
pc-quote	tast	0.93%	10.89	10.82	0.10	63,678	10.97	10.82	10.79	10.79	4.03	21,858,421	19.98148	238,038,000				
personal-wealth-biz	tast	+0.93%	10.89	10.82		64,260	10.97	10.82	10.79	10.79	4.13		19.98			0.00	0.54	
predictwallstreet	tast	+0.93%	10.89		+0.10	63,678												
raymond-james	tast	0.93	10.89	10.82	0.10	63,678	10.97	10.82	10.79	10.79	4.03		20.17				0.54	
renewable-energy-world	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
screamingmedia	tast	+0.93%	$	open: 10.82	+0.10	2,042	$10.97	$10.82	$10.79	$10.97	$4.23		20.28	$236.49m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+0.93%	last trade: 10.89		change: 0.100								p/e ratio: 19.98					
smartmoney	tast	(0.93%)	10.89	$10.82	0.10	63,678	$10.97	$10.82	$10.79	$10.79	$4.03			238,000	0.00%	$0.00		
stocknod	tast	+0.9268%	10.89 usd	10.82	+0.1000	63,678	10.97	10.82	10.79	10.79	4.000	22,061,187						
stockpickr	tast	0.93%	$10.89 0.10 | 0.93%	10.82	0.10	63.68k	10.97	10.82	10.79	10.79	4.03							
stocksmart	tast	.0 %	$9.25	7.51	0	1,748	9.38	9.25										
stocktwits	tast	0.65%	10.86		+0.07													
streetinsider-com	tast	0.93%	10.89	$10.82	+0.10	63,678	$10.97	$10.82	$10.79	$10.79	$4.00		20.17				$0.54	
thecramerreport	tast		10.89	10.82	+0.10	63678	10.97	10.82										
thestree	tast	0.93%	$10.89	10.82	0.1	63678	10.97	10.82	10.79	-10.79	4.03	2.2061187e7		2.36495925e8				
tickerspy	tast	0.93%	$10.89	10.82	+0.10	63,678	10.97	10.82	10.79	10.79	4.03		20.0	237.9m	0.00%	$0.00		
tmx-quotemedia	tast	0.93%	10.890	10.820	0.100	64,260	10.970	10.820	10.790	10.790	4.030	22,061,187	20.00	240,246,326			0.54	
updown	tast	0.93%	$10.89	$10.82	$0.10	61,636	$10.97	$10.82	$10.79	$10.79	$4.03	22.06b	19.70	$238m				
wallstreetsurvivor	tast	0.93%	10.89	10.82	0.10	62,570	10.97	10.82		10.79	4.23		20.00	$238m			0.55	
ycharts-com	tast	+0.65%	10.86		+0.07					10.79	4.00		20.11	235.01m	0.00%		0.54	
zacks	tast	(0.93%)	10.89		0.10	vol.  63,678	10.97	10.82		10.97	4.00		14.39	238.04 m	0.00	0.00	.75	
advfn	stfc	1.40	17.41	17.28	0.24	23378	17.49	17.05										
barchart	stfc	+1.40%	17.41	17.39	+0.24	23,479	17.49	17.05	17.17	18.18	12.90		69.32	$699.01 m	3.46%	$0.60	+0.61	
barrons	stfc	1.40%	17.41	17.28	+0.24	23,378	17.49	17.05				40.10 million		$696.82 million	3.45%	$0.15		
bloomberg	stfc	1.398%	17.410	17.280	0.240	23,378	17.490	17.050		18.35	13.40	40.209mil	66.962	700.044mil	3.446	0.150 regular cash	0.260	
boston-com	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284						
bostonmerchant	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284						
business-insider	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284						
chron	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284						
cio-com	stfc	+1.40%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284	28.54	700m	3.4	0.6		
cnn-money	stfc	+1.40%today&rsquo;s change	17.41data as of 3:59pm et	17.28	+0.24	22,114	17.49	17.05	17.17				28.5	$700.0m	3.45%			
easystockalterts	stfc	1.39%	17.41	17.28	+0.24	23278	17.49	17.05	17.17	18.35	13.40		28.54				0.61	
eresearch-fidelity-com	stfc	1.40%	17.4100	17.2800	0.2400	23,378	17.4900	17.0500	17.1700	18.3500	13.4000	40,209,000	28.62	$690.39m	3.49%	$0.150000		
finance-abc7-com	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
financial-content	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	1.4%	$17.41	17.28	0.24	23,378	17.49	17.05	17.17	18.35	13.40	40 mil		700 mil	3.4	0.60		
finviz	stfc	1.40%	17.41			23,378			17.17	18.18	12.90	40.21m	28.62	690.41m		0.60	0.60	
fool	stfc	+1.40%	$17.41	$17.28	0.24	22,114	$17.49	$17.05	$17.17	$18.35	$13.40		28.40	$700.04m	3.80%	0.60		
foxbusiness	stfc		$17.41		+0.24	23,378			$17.17									
google-finance	stfc	(1.40%)	17.41	17.28	+0.24	23,378.00	17.49	17.05		18.35	13.40	40.21m	28.80	700.04m	3.45	0.15	0.60	
howthemarketworks	stfc	1.398%	17.41	17.28	0.24	22,014	17.49	17.05	17.17									
hpcwire	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,378	17.49	17.05	17.17	18.35	13.40	40,209,284						
insidestocks	stfc	+1.40%	17.41	17.39	+0.24	23378	17.49	17.05					price earnings ratio: 43.53					
investopedia	stfc	+1.40 %	$17.41	17.28	+0.24				17.17									
investorguide	stfc	+1.40%	17.41	17.28	+0.24		17.49	17.05		18.35	13.40		28.01	700.0m			0.613	
marketintellisearch	stfc	1.4 %	$17.41	$17.28	0.24	8.80k	$17.49	$17.05	$17.17			40.21m	28.62	0.69b	3.49 %		0.60	
marketwatch	stfc	+1.40%	$17.41	open: 17.28	+0.24	1,264	$17.49	$17.05	$17.17	$18.35	$13.40		28.80	$696.82m	3.45%	0.15	0.60	
minyanville	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
msn-money	stfc	+1.40%	17.41	17.28	+0.24	23,378	17.49	17.05	17.17	18.35	13.40	40.21 mil	28.08	690.39 mil	3.49%	0.60	0.61	
nasdaq-com	stfc	1.4%	$ 17.41	$ 17.28	0.24	23,378	$ 17.49	$ 17.05	$ 17.17	$ 18.35	$ 13.40	40,209,000	28.54	$ 700,038,690	3.49 %	$0.600000	$ 0.61	
optimum	stfc	+1.40%	17.41 ( 4:00 pm edt)	17.28	+0.24	23,278	17.49	17.05	17.17	18.35	13.40	40.21m	28.5	700.0m	3.45	0.60	0.61	
paidcontent	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
pc-quote	stfc	1.40%	17.41	17.28	0.24	23,378	17.49	17.05	17.17	18.35	13.40	39,654,710	27.69355	690,389,000		0.15		
personal-wealth-biz	stfc	+1.40%	17.41	17.28		23,378	17.49	17.05	17.17	18.35	13.40		28.01		3.49	0.60	0.613	
predictwallstreet	stfc	+1.40%	17.41		+0.24	23,378												
raymond-james	stfc	1.40	17.41	17.28	0.24	23,378	17.49	17.05	17.17	18.35	13.40		28.54				0.61	
renewable-energy-world	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
screamingmedia	stfc	+1.40%	$	open: 17.28	+0.24	1,264	$17.49	$17.05	$17.17	$18.35	$13.40		28.80	$696.82m	3.45%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	+1.40%	last trade: 17.41		change: 0.240								p/e ratio: 28.01					
smartmoney	stfc	(1.40%)	17.41	$17.28	0.24	23,378	$17.49	$17.05	$17.17	$18.35	$13.40			690,400	3.49%	$0.15		
stocknod	stfc	+1.398%	17.41 usd	17.28	+0.2400	23,278	17.49	17.05	17.17	18.35	13.40	40,209,284						
stockpickr	stfc	1.40%	$17.41 0.24 | 1.40%	17.28	0.24	23.38k	17.49	17.05	17.17	18.35	13.40							
stocksmart	stfc	.0 %	$16.4	16.85	0	1,099	16.69	16.35										
stocktwits	stfc	1.63%	17.45		+0.28													
streetinsider-com	stfc	1.40%	17.41	$17.28	+0.24	23,278	$17.49	$17.05	$17.17	$18.35	$13.40		28.54				$0.61	
thecramerreport	stfc		17.41	17.28	+0.24	23378	17.49	17.05										
thestree	stfc	1.4%	$17.41	17.28	0.24	23378	17.49	17.05	17.17	-18.35	13.4	4.0209284e7		6.96826892e8				
tickerspy	stfc	1.40%	$17.41	17.28	+0.24	22,114	17.49	17.05	17.17	18.35	13.40		27.7	688.5m	3.49%	$0.15		
tmx-quotemedia	stfc	1.40%	17.410	17.280	0.240	23,378	17.490	17.050	17.170	18.350	13.400	40,209,284	28.10	700,043,634	3.494	0.150 usd	0.61	
updown	stfc	1.40%	$17.41	$17.28	$0.24	22,114	$17.49	$17.05	$17.17	$18.35	$13.40	40.20b	28.32	$690m				
wallstreetsurvivor	stfc	1.40%	17.41	17.28	0.24	22,014	17.49	17.05		18.35	13.40		28.10	$690m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	1.40%	17.41	17.28	0.24	23,378	17.49	17.05	17.17	18.35	13.40		28.40	700.04m	3.50%	0.60	0.61	
ycharts-com	stfc	+1.63%	17.45		+0.28					18.35	13.40		28.15	700.62m	3.64%		0.62	
zacks	stfc	(1.40%)	17.41		0.24	vol.  23,378	17.49	17.05		18.35	13.40		68.68	690.39 m	3.49	0.60	.25	
advfn	bgs	0.58	20.75	20.81	0.12	275183	21.0	20.63										
barchart	bgs	+0.58%	20.75	20.81	+0.12	275,183	21.00	20.63	20.63	21.31	10.11		22.51	$993.93 m	3.97%	$0.84	+0.93	
barrons	bgs	0.58%	20.75	20.81	+0.12	270,760	21.00	20.63				48.28 million		$1.00 billion	4.05%	$0.21		
bloomberg	bgs	0.582%	20.750	20.810	0.120	275,183	21.000	20.630		21.31	10.29	47.900mil	21.842	993.930mil	3.664	0.210 regular cash	0.950	
boston-com	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
bostonmerchant	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
business-insider	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
chron	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
cio-com	bgs	+0.58%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237	22.07	994m	4.1	0.84		
cnn-money	bgs	+0.58%	20.75	20.81	+0.12	275,183	21.00	20.63	20.63				22.1	$993.9m	4.05%			
easystockalterts	bgs	0.58%	20.75	20.81	+0.12	275183	21.00	20.63	20.63	21.31	10.25		22.07				0.94	
eresearch-fidelity-com	bgs	0.58%	20.7500	20.8100	0.1200	275,183	21.0000	20.6300	20.6300	21.3100	10.2900	47,900,000	22.18	$988.18m	4.07%	$0.210000		
finance-abc7-com	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
finance-abc7chicago-com	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
financial-content	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
finapps-forbes-com	bgs	0.6%	$20.75	20.81	0.12	275,183	21.00	20.63	20.63	21.31	10.29	48 mil	22.3	994 mil	4.0	0.84	0.93	
finviz	bgs	0.58%	20.75			275,183			20.63	21.31	9.95	47.90m	22.18	988.18m		0.84	0.93	
fool	bgs	+0.58%	$20.75	$20.81	0.12	275,183	$21.00	$20.63	$20.63	$21.31	$10.29		22.50	$993.93m	7.60%	0.84		
foxbusiness	bgs		$20.75		+0.12	277,397			$20.63									
google-finance	bgs	(0.58%)	20.75	20.81	+0.12	275,183.00	21.00	20.63		21.31	10.29	47.90m	22.24	993.93m	4.05	0.21	0.93	
howthemarketworks	bgs	0.582%	20.75	20.81	0.12	270,760	21	20.63	20.63									
hpcwire	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
insidestocks	bgs	+0.58%	20.75	20.81	+0.12	270760	21.00	20.63					price earnings ratio: 22.07					
investopedia	bgs	+0.58 %	$20.75	20.81	+0.12				20.63									
investorguide	bgs	+0.58%	20.75	20.81	+0.12		21.00	20.63		21.31	10.29		22.23	993.9m			0.928	
marketintellisearch	bgs	0.58 %	$20.75	$20.81	0.12	272.50k	$21.00	$20.63	$20.63			47.90m	22.18	0.99b	4.07 %		0.93	
marketwatch	bgs	+0.58%	$20.75	open: 20.81	+0.12	7,707	$21.00	$20.63	$20.63	$21.31	$10.50		22.27	$1.00b	4.05%	0.21	0.93	
minyanville	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
msn-money	bgs	+0.58%	20.75	20.81	+0.12	275,183	21.00	20.63	20.63	21.31	10.29	47.90 mil	22.31	988.18 mil	4.07%	0.84	0.93	
nasdaq-com	bgs	0.58%	$ 20.75		0.12	275,183	$ 21	$ 20.63	$ 20.63	$ 21.31	$ 10.29	47,900,000	22.31	$ 993,925,000	4.07 %	$0.840000	$ 0.93	
optimum	bgs	+0.58%	20.75 ( 4:15 pm edt)	20.81	+0.12	275,183	21.00	20.63	20.63	21.31	10.25	47.90m	22.1	993.9m	4.05	0.84	0.94	
paidcontent	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
pc-quote	bgs	0.58%	20.75	20.81	0.12	275,183	21.0	20.63	20.63	21.31	10.29	47,622,988	22.1828	988,177,000		0.21		
personal-wealth-biz	bgs	+0.58%	20.75	20.81		277,397	21.00	20.63	20.63	21.31	10.29		22.23		2.86	0.59	0.928	
predictwallstreet	bgs	+0.58%	20.75		+0.12	275,183												
raymond-james	bgs	0.58	20.75	20.81	0.12	275,183	21.00	20.63	20.63	21.31	10.29		21.84				0.95	
renewable-energy-world	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
screamingmedia	bgs	+0.58%	$	open: 20.81	+0.12	5,493	$21.00	$20.63	$20.63	$21.31	$10.50		22.27	$1.00b	4.05%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	+0.58%	last trade: 20.75		change: 0.120								p/e ratio: 22.23					
smartmoney	bgs	(0.58%)	20.75	$20.81	0.12	275,183	$21.00	$20.63	$20.63	$21.31	$10.29			988,200	4.07%	$0.21		
stocknod	bgs	+0.5817%	20.75 usd	20.81	+0.1200	275,183	21.00	20.63	20.63	21.31	10.25	47,900,237						
stockpickr	bgs	0.58%	$20.75 0.12 | 0.58%	20.81	0.12	275.18k	21.00	20.63	20.63	21.31	10.29							
stocksmart	bgs	.0 %	$18.88	13.65	0	80,318	19.25	18.54										
stocktwits	bgs	0.48%	20.73		+0.10													
streetinsider-com	bgs	0.58%	20.75	$20.81	+0.12	275,183	$21.00	$20.63	$20.63	$21.31	$10.25		22.07				$0.94	
thecramerreport	bgs		20.75	20.81	+0.12	275183	21.00	20.63										
thestree	bgs	0.58%	$20.75	20.81	0.12	275183	21.0	20.63	20.63	-21.31	10.29	4.7900237e7		1.013569015e9				
tickerspy	bgs	0.58%	$20.75	20.81	+0.12	275,183	21.00	20.63	20.63	21.31	10.29		22.2	988.1m	4.07%	$0.21		
tmx-quotemedia	bgs	0.58%	20.750	20.810	0.120	277,397	21.000	20.630	20.630	21.310	10.290	47,900,237	21.90	993,929,918	4.072	0.210 usd	0.94	
updown	bgs	0.58%	$20.75	$20.81	$0.12	269,690	$21.00	$20.63	$20.63	$21.31	$10.29	47.90b	21.70	$988m			0.95	
wallstreetsurvivor	bgs	0.58%	20.75	20.81	0.12	270,760	21.00	20.63		21.31	10.50		21.90	$988m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.58%	20.75	20.81	0.12	275,183	21.00	20.63	20.63	21.31	10.29		22.36	993.92m	4.00%	0.84	0.93	
ycharts-com	bgs	+0.48%	20.73		+0.10					21.29	10.25		22.29	992.97m	4.48%		0.93	
zacks	bgs	(0.58%)	20.75		0.12	vol.  275,183	21.00	20.63		21.31	10.25		21.95	988.18 m	4.07	0.84	.94	
advfn	ctsh	2.13	77.62	76.67	1.62	2281294	77.71	76.66										
barchart	ctsh	+2.13%	77.62	76.67	+1.62	1,992,494	77.71	76.66	76.00	83.48	52.10		29.67	$23.61 b			+2.55	
barrons	ctsh	2.13%	77.62	76.67	+1.62	2.281m	77.71	76.66				309.14 million		$23.02 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	2.132%	77.620	76.670	1.620	2,281,294	77.710	76.660		83.48	49.55	304.250mil	30.420	23,615.880mil			2.550	
boston-com	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
bostonmerchant	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
business-insider	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
chron	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
cio-com	ctsh	+2.13%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849	30.44	24b				
cnn-money	ctsh	+2.13%	77.62	76.67	+1.62	2,281,294	77.71	76.66	76.00				30.4	$23.6b				
easystockalterts	ctsh	2.11%	77.62	76.67	+1.62	2277894	77.71	76.66	76.00	83.48	48.98		30.44				2.55	
eresearch-fidelity-com	ctsh	2.13%	77.6200	76.6700	1.6200	2,281,294	77.7100	76.6600	76.0000	83.4800	49.5500	304,250,000	29.80	$23.12b				
finance-abc7-com	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
finance-abc7chicago-com	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
financial-content	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
finapps-forbes-com	ctsh	2.1%	$77.62	76.67	1.62	2,281,294	77.71	76.66	76.00	83.48	49.55	304 mil	30.4	24 bil	0.0	0.00	2.55	
finviz	ctsh	2.13%	77.62			2,281,194			76.00	83.48	49.55	304.25m	29.80	23.12b			2.55	
fool	ctsh	+2.13%	$77.62	$76.67	1.62	2,281,294	$77.71	$76.66	$76.00	$83.48	$49.55		29.70	$23.62b				
foxbusiness	ctsh		$77.62		+1.62	2,282,744			$76.00									
google-finance	ctsh	(2.13%)	77.62	76.67	+1.62	2.28m	77.71	76.66		83.48	49.55	304.25m	30.49	23.62b			2.55	
howthemarketworks	ctsh	2.132%	77.62	76.67	1.62	2,277,894	77.71	76.66	76									
hpcwire	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
insidestocks	ctsh	+2.13%	77.62	76.67	+1.62	1913531	77.71	76.66					price earnings ratio: 29.97					
investopedia	ctsh	+2.13 %	$77.62	76.67	+1.62				76.00									
investorguide	ctsh	+2.13%	77.62	76.76	+1.62		77.71	76.66		83.48	49.55		29.82	23.616b			2.549	
marketintellisearch	ctsh	2.11 %	$77.60	$76.67	1.60	2259.30k	$77.71	$76.66	$76.00			304.25m	29.80	23.12b	0.0 %		2.55	
marketwatch	ctsh	+2.13%	$77.63	open: 76.67	+1.62	3,914	$77.71	$76.66	$76.00	$83.48	$52.44		30.62	$23.02b			2.53	
minyanville	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
msn-money	ctsh	+2.13%	77.62	76.67	+1.62	2.28 mil	77.71	76.66	76.00	83.48	49.55	304.25 mil	30.44	23.12 bil			2.55	
nasdaq-com	ctsh	2.13%	$ 77.62	$ 76.67	1.62	2,281,334	$ 77.71	$ 76.66	$ 76	$ 83.48	$ 49.55	304,250,000	30.44	$ 23,615,885,000			$ 2.55	
optimum	ctsh	+2.13%	77.62 ( 4:00 pm edt)	76.67	+1.62	2,264,097	77.71	76.66	76.00	83.48	48.98	304.25m	30.4	23.6b			2.55	
paidcontent	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
pc-quote	ctsh	2.13%	77.62	76.67	1.62	2,284,978	77.71	76.66	76.0	83.48	49.55	297,900,026	29.80392	23,123,000,000				
personal-wealth-biz	ctsh	+2.13%	77.62	76.76		2,282,644	77.71	76.66	76.00	83.48	49.55		29.82			0.00	2.549	
predictwallstreet	ctsh	+1.92%	77.46		+1.46	1,389,467												
raymond-james	ctsh	2.13	77.62	76.67	1.62	2,281,294	77.71	76.66	76.00	83.48	49.55		29.63				2.62	
renewable-energy-world	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
screamingmedia	ctsh	+2.13%	$	open: 76.67	+1.62	3,914	$77.71	$76.66	$76.00	$83.48	$52.44		30.62	$23.02b			2.53	
scroli	ctsh	2.13%	ctsh 77.62	76.67	1.62	2,042,304	77.71	76.66	76.00	83.48	49.55		30.49				2.55	
simple-stock-quotes	ctsh	+2.13%	last trade: 77.62		change: 1.620								p/e ratio: 29.82					
smartmoney	ctsh	(2.13%)	77.62	$76.67	1.62	2,281,294	$77.71	$76.66	$76.00	$83.48	$49.55			23,123,000	0.00%	$0.00		
stocknod	ctsh	+2.132%	77.62 usd	76.67	+1.620	2,277,894	77.71	76.66	76.00	83.48	48.98	304,249,849						
stockpickr	ctsh	2.13%	$77.62 1.62 | 2.13%	76.67	1.62	2.28m	77.71	76.66	76.00	83.48	49.55							
stocksmart	ctsh	.0 %	$74.5	73.76	0	257,333	76.35	74.39										
stocktwits	ctsh	2.09%	77.59		+1.59													
streetinsider-com	ctsh	2.13%	77.62	$76.67	+1.62	2,277,894	$77.71	$76.66	$76.00	$83.48	$48.98		30.44				$2.55	
thecramerreport	ctsh		77.62	76.76	+1.62	2281194	77.71	76.66										
thestree	ctsh	2.13%	$77.62	76.67	1.62	2281294	77.71	76.66	76.0	-83.48	49.55	3.04249849e8		2.3022586074e10				
tickerspy	ctsh	2.13%	$77.62	76.67	+1.62	2,281,294	77.71	76.66	76.00	83.48	49.55		29.8	23.1b	0.00%	$0.00		
tmx-quotemedia	ctsh	2.13%	77.620	76.670	1.620	2,282,744	77.710	76.660	76.000	83.480	49.550	304,249,849	29.80	23,615,873,279			2.55	
updown	ctsh	2.13%	$77.62	$76.67	$1.62	2,281,064	$77.71	$76.66	$76.00	$83.48	$49.55	304.25b	29.07	$23.12b				
wallstreetsurvivor	ctsh	2.13%	77.62	76.67	1.62	2,277,894	77.71	76.66		83.48	54.69		29.80	$23b			2.37	
yahoo-finance	ctsh	2.13%	77.62	76.76	1.62	2,281,334	77.71	76.66	76.00	83.48	49.55		30.45	23.62b			2.55	
ycharts-com	ctsh	+2.09%	77.59		+1.59					83.48	48.98		30.43	23.60b	0.00%		2.55	
zacks	ctsh	(2.13%)	77.62		1.62	vol.  2,281,294	77.71	76.66		83.48	48.98		29.8	23.12 b	0.00	0.00	2.55	
advfn	hls	0.04	26.88	27.08	0.01	556931	27.16	26.64										
barchart	hls	+0.04%	26.88	27.08	+0.01	556,931	27.16	26.64	26.87	28.50	16.20		17.04	$2.51 b			+8.60	
barrons	hls	0.04%	26.88	27.08	+0.01	548,738	27.16	26.64				108.50 million		$2.55 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	0.037%	26.880	27.080	0.010	556,931	27.160	26.640		28.50	16.20	95.127mil	14.298	2,557.018mil			1.880	
boston-com	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
bostonmerchant	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
business-insider	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
chron	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
cio-com	hls	+0.04%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171	3.166	3b				
cnn-money	hls	+0.04%today&rsquo;s change	26.88data as of 4:07pm et	27.08	+0.01	548,738	27.16	26.64	26.87				3.2	$2.6b				
easystockalterts	hls	0.04%	26.88	27.08	+0.01	556931	27.16	26.64	26.87	28.50	16.20		3.17				8.49	
eresearch-fidelity-com	hls	0.04%	26.8800	27.0800	0.0100	556,931	27.1600	26.6400	26.8700	28.5000	16.2000	95,127,000	3.18	$2.56b				
finance-abc7-com	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
financial-content	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
finapps-forbes-com	hls	0.0%	$26.88	27.08	0.01	556,931	27.16	26.64	26.87	28.50	16.20	95 mil	3.1	3 bil	0.0	0.00	8.60	
finviz	hls	0.04%	26.88			556,931			26.87	28.50	16.20	95.13m	3.17	2.56b			8.48	
fool	hls	+0.04%	$26.88	$27.08	0.01	556,931	$27.16	$26.64	$26.87	$28.50	$16.20		3.10	$2.56b				
foxbusiness	hls		$26.88		+0.01	562,842			$26.87									
google-finance	hls	(0.04%)	26.88	27.08	+0.01	556,931.00	27.16	26.64		28.50	16.20	95.13m	3.17	2.56b			8.48	
howthemarketworks	hls	0.037%	26.88	27.08	0.01	548,738	27.16	26.64	26.87									
hpcwire	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
insidestocks	hls	+0.04%	26.88	27.08	+0.01	550252	27.16	26.64					price earnings ratio: 14.45					
investopedia	hls	+0.04 %	$26.88	27.08	+0.01				26.87									
investorguide	hls	+0.04%	26.88	27.08	+0.01		27.16	26.64		28.36	16.20		3.20	2.557b			8.401	
marketintellisearch	hls	0.04 %	$26.88	$27.08	0.01	530.00k	$27.16	$26.64	$26.87			95.13m	3.17	2.56b	0.0 %		8.48	
marketwatch	hls	+0.04%	$26.88	open: 27.08	+0.01	8,193	$27.16	$26.64	$26.87	$28.50	$16.20		3.21	$2.55b			8.37	
minyanville	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
msn-money	hls	+0.04%	26.88	27.08	+0.01	556,931	27.16	26.64	26.87	28.50	16.20	95.13 mil	3.17	2.56 bil			8.63	
nasdaq-com	hls	0.04%	$ 26.88		0.01	556,931	$ 27.16	$ 26.64	$ 26.87	$ 28.50	$ 16.20	95,127,000	3.13	$ 2,557,013,760			$ 8.60	
optimum	hls	+0.04%	26.88 ( 4:15 pm edt)	27.08	+0.01	556,931	27.16	26.64	26.87	28.50	16.20	95.13m	3.2	2.6b			8.49	
paidcontent	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
pc-quote	hls	0.04%	26.88	27.08	0.01	556,931	27.16	26.64	26.87	28.50	16.20	95,145,588	3.1649	2,557,513,000				
personal-wealth-biz	hls	+0.04%	26.88	27.08		562,842	27.16	26.64	26.87	28.36	16.20		3.20			0.00	8.401	
predictwallstreet	hls	+0.19%	26.81		+0.05	279,336												
raymond-james	hls	0.04	26.88	27.08	0.01	556,931	27.16	26.64	26.87	28.50	16.20		2.79				9.65	
renewable-energy-world	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
screamingmedia	hls	+0.04%	$	open: 27.08	+0.01	8,193	$27.16	$26.64	$26.87	$28.50	$16.20		3.21	$2.55b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	+0.04%	last trade: 26.88		change: 0.010								p/e ratio: 3.2					
smartmoney	hls	(0.04%)	26.88	$27.08	0.01	556,931	$27.16	$26.64	$26.87	$28.50	$16.20			2,556,100	0.00%	$16.25		
stocknod	hls	+0.0372%	26.88 usd	27.08	+0.0100	556,931	27.16	26.64	26.87	28.36	16.20	95,127,171						
stockpickr	hls	0.04%	$26.88 0.01 | 0.04%	27.08	0.01	556.93k	27.16	26.64	26.87	28.50	16.20							
stocksmart	hls	.0 %	$27.585	20.94	0	52,489	28.12	27.45										
stocktwits	hls	0.04%	26.88		+0.01													
streetinsider-com	hls	0.04%	26.88	$27.08	+0.01	556,931	$27.16	$26.64	$26.87	$28.50	$16.20		3.17				$8.49	
thecramerreport	hls		26.88	27.08	+0.01	556931	27.16	26.64										
thestree	hls	0.04%	$26.88	27.08	0.01	556931	27.16	26.64	26.87	-28.5	16.2	9.5127171e7		2.545603096e9				
tickerspy	hls	0.04%	$26.88	27.08	+0.01	556,931	27.16	26.64	26.87	28.50	16.20		3.2	2.5b	0.00%	$0.00		
tmx-quotemedia	hls	0.04%	26.880	27.080	0.010	562,842	27.160	26.640	26.870	28.500	16.200	95,127,171	3.10	2,557,018,356			8.64	
updown	hls	0.04%	$26.88	$27.08	$0.01	548,738	$27.16	$26.64	$26.87	$28.50	$16.20	95.12b	2.74	$2.55b				
wallstreetsurvivor	hls	0.04%	26.88	27.08	0.01	548,738	27.16	26.64		28.50	16.20		3.10	$3b			8.28	
yahoo-finance	hls	0.04%	26.88	27.08	0.01	556,931	27.16	26.64	26.87	28.50	16.20		3.20	2.56b			8.40	
ycharts-com	hls	+0.04%	26.88		+0.01					28.50	16.20		3.11	2.51b	0.00%		8.64	
zacks	hls	(0.04%)	26.88		0.01	vol.  556,931	27.16	26.64		28.50	16.20		17.11	2.56 b	0.00	0.00	1.57	
advfn	intu	-0.17	52.25	52.72	-0.09	2752490	52.75	52.015										
barchart	intu	-0.17%	52.25	52.72	-0.09	2,439,545	52.75	52.01	52.34	56.46	35.55		23.91	$15.81 b			+2.06	
barrons	intu	0.17%	52.25	52.72	-0.09	2.707m	52.75	52.015				325.00 million		$15.92 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-0.172%	52.250	52.720	-0.090	2,752,490	52.750	52.015		56.46	34.85	304.000mil	25.364	15,884.020mil			2.060	
boston-com	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,751,190	52.75	52.02	52.34	56.46	34.35	304,000,417						
bostonmerchant	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,751,190	52.75	52.02	52.34	56.46	34.35	304,000,417						
business-insider	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,751,190	52.75	52.02	52.34	56.46	34.35	304,000,417						
chron	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,751,190	52.75	52.02	52.34	56.46	34.35	304,000,417						
cio-com	intu	-0.17%	52.25 usd	52.72	-0.0900	2,751,190	52.75	52.02	52.34	56.46	34.35	304,000,417	25.24	16b				
cnn-money	intu	-0.17%	52.25	52.72	-0.09	2,743,680	52.75	52.02	52.34				31.7	$15.9b				
easystockalterts	intu	-0.17%	52.25	52.72	-0.09	2743180	52.75	52.02	52.34	56.46	34.35		25.24				2.07	
eresearch-fidelity-com	intu	-0.17%	52.2500	52.7200	-0.0900	2,752,490	52.7500	52.0150	52.3400	56.4600	34.8500	304,000,000	25.41	$15.91b				
finance-abc7-com	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
finance-abc7chicago-com	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
financial-content	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
finapps-forbes-com	intu	-0.2%	$52.25	52.72	-0.09	2,744,480	52.75	52.01	52.34	56.46	34.85	304 mil	25.4	16 bil	0.0	0.00	2.06	
finviz	intu	-0.17%	52.25			2,744,080			52.34	56.46	34.85	304.00m	25.53	15.91b			2.05	
fool	intu	-0.23%	$52.22	$52.72	-0.12	2,489,687	$52.75	$52.01	$52.34	$56.46	$34.85		25.30	$15.87b				
foxbusiness	intu		$52.25		-0.09	2,763,058			$52.34									
google-finance	intu	(-0.17%)	52.25	52.72	-0.09	2.74m	52.75	52.01		56.46	34.85	304.00m	25.45	15.88b			2.05	
howthemarketworks	intu	-0.172%	52.25	52.72	-0.09	2,743,180	52.75	52.015	52.34									
hpcwire	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,749,500	52.75	52.02	52.34	56.46	34.35	304,000,417						
insidestocks	intu	-0.17%	52.25	52.72	-0.09	2223753	52.75	52.01					price earnings ratio: 21.07					
investopedia	intu	-0.17 %	$52.25	52.72	-0.09				52.34									
investorguide	intu	-0.17%	52.25	52.72	-0.09		52.72	52.015		56.46	34.85		26.07	15.884b			2.008	
marketintellisearch	intu	-0.21 %	$52.23	$52.72	-0.11	2673.00k	$52.75	$52.01	$52.34			304.00m	25.53	15.91b	0.0 %		2.05	
marketwatch	intu	-0.17%	$52.26	open: 52.72	-0.09	56,078	$52.75	$52.02	$52.34	$56.46	$35.80		30.38	$15.92b			1.72	
minyanville	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
msn-money	intu	-0.17%	52.25	52.72	-0.09	2.74 mil	52.75	52.02	52.34	56.46	34.85	304.00 mil	25.24	15.91 bil			2.05	
nasdaq-com	intu	0.17%	$ 52.25	$ 52.72	0.09	2,752,490	$ 52.75	$ 52.015	$ 52.34	$ 56.46	$ 34.85	302,581,000	25.36	$ 15,809,857,250			$ 2.06	
optimum	intu	-0.17%	52.25 ( 3:59 pm edt)	52.72	-0.09	2,598,254	52.75	52.02	52.34	56.46	34.35	304.00m	25.2	15.9b			2.07	
paidcontent	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
pc-quote	intu	-0.17%	52.25	52.72	-0.09	2,763,058	52.75	52.015	52.34	56.46	34.85	304,523,636	25.28502	15,911,360,000				
personal-wealth-biz	intu	-0.17%	52.25	52.72	-0.09	2,762,658	52.72	52.015	52.34	56.46	34.85		26.07			0.00	2.008	
predictwallstreet	intu	-0.17%	52.25		-0.09	2,750,680												
raymond-james	intu	-0.17	52.25	52.72	-0.09	2,750,680	52.75	52.02	52.34	56.46	34.85		25.12				2.08	
renewable-energy-world	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,749,380	52.75	52.02	52.34	56.46	34.35	304,000,417						
screamingmedia	intu	-0.17%	$	open: 52.72	-0.09	55,678	$52.75	$52.02	$52.34	$56.46	$35.80		30.38	$15.92b			1.72	
scroli	intu	-0.17%	intu 52.25	52.72	-0.09	2,392,908	52.75	52.01	52.34	56.46	34.85		25.45				2.05	
simple-stock-quotes	intu	-0.17%	last trade: 52.25		change: -0.090								p/e ratio: 26.07					
smartmoney	intu	(-0.17%)	52.25	$52.72	-0.09	2,744,480	$52.75	$52.02	$52.34	$56.46	$34.85			15,911,400	0.00%	$0.00		
stocknod	intu	-0.1720%	52.25 usd	52.72	-0.0900	2,743,180	52.75	52.02	52.34	56.46	34.35	304,000,417						
stockpickr	intu	-0.17%	$52.25 -0.09 | -0.17%	52.72	-0.09	2.74m	52.75	52.02	52.34	56.46	34.85							
stocksmart	intu	.0 %	$53.32	49.44	0	255,490	54	53.27										
stocktwits	intu	-0.17%	52.25		-0.09													
streetinsider-com	intu	0.17%	52.25	$52.72	-0.09	2,743,180	$52.75	$52.02	$52.34	$56.46	$34.35		25.24				$2.07	
thecramerreport	intu		52.25	52.72	-0.09	2752090	52.72	52.015										
thestree	intu	-0.17%	$52.25	52.72	-0.09	2744480	52.75	52.02	52.34	-56.46	34.85	3.04000417e8		1.5917461834e10				
tickerspy	intu	-0.17%	$52.25	52.72	-0.09	2,744,480	52.75	52.02	52.34	56.46	34.85		25.3	15.8b	0.00%	$0.00		
tmx-quotemedia	intu	-0.17%	52.250	52.720	-0.090	2,763,058	52.750	52.015	52.340	56.460	34.850	304,000,417	25.30	15,884,021,788			2.07	
updown	intu	-0.17%	$52.25	$52.72	-$0.09	2,707,480	$52.75	$52.02	$52.34	$56.46	$34.85	304.00b	25.29	$15.91b			2.07	
wallstreetsurvivor	intu	-0.17%	52.25	52.72	-0.09	2,743,180	52.75	52.02		56.46	38.05		25.30	$16b			1.77	
yahoo-finance	intu	0.17%	52.25	52.72	0.09	2,758,190	52.72	52.01	52.34	56.46	34.85		26.02	15.88b			2.01	
ycharts-com	intu	-0.17%	52.25		-0.09					56.46	34.35		25.36	15.81b	0.00%		2.06	
zacks	intu	(-0.17%)	52.25		-0.09	vol.  2,744,480	52.75	52.02		56.46	34.35		23.9	15.91 b	0.00	0.00	2.19	
advfn	tasr	0.67	4.52	4.51	0.03	184792	4.54	4.455										
barchart	tasr	+0.67%	4.52	4.51	+0.03	179,070	4.54	4.45	4.49	5.10	3.52		0.00	$283.09 m			-0.06	
barrons	tasr	0.67%	4.52	4.51	+0.03	176,557	4.54	4.455				62.52 million		$272.20 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	0.668%	4.520	4.510	0.030	184,792	4.540	4.455		5.10	3.52	60.624mil		274.022mil			-0.050	
boston-com	tasr	+0.6682%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346						
bostonmerchant	tasr	+0.6682%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346						
business-insider	tasr	+0.6682%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346						
chron	tasr	+0.6682%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346						
cio-com	tasr	+0.67%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346		274m				
cnn-money	tasr	+0.45%	4.51	4.51	+0.02	170,729	4.54	4.46	4.49				nm	$273.4m				
easystockalterts	tasr	0.67%	4.52	4.51	+0.03	179457	4.54	4.46	4.49	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	0.67%	4.5200	4.5100	0.0300	184,792	4.5400	4.4550	4.4900	5.1000	3.5200	60,624,000	nm	$272.20m				
finance-abc7-com	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
financial-content	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	0.7%	$4.52	4.51	0.03	179,457	4.54	4.45	4.49	5.10	3.52	61 mil		274 mil	0.0	0.00	-0.06	
finviz	tasr	0.67%	4.52			179,457			4.49	5.10	3.52	60.62m		272.18m			-0.06	
fool	tasr	+0.22%	$4.50	$4.51	0.01	152,178	$4.54	$4.45	$4.49	$5.10	$3.52		0.00	$272.81m				
foxbusiness	tasr		$4.52		+0.03	184,792			$4.49									
google-finance	tasr	(0.67%)	4.52	4.51	+0.03	179,457.00	4.54	4.45		5.10	3.52	60.62m		274.02m			-0.06	
howthemarketworks	tasr	0.668%	4.52	4.51	0.03	179,457	4.54	4.455	4.49									
hpcwire	tasr	+0.6682%	4.520 usd	4.510	+0.0300	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346						
insidestocks	tasr	+0.67%	4.52	4.51	+0.03	184792	4.54	4.45										
investopedia	tasr	+0.67 %	$4.52	4.51	+0.03				4.49									
investorguide	tasr	+0.67%	4.52	4.51	+0.03		4.54	4.455		5.10	3.52			274.0m			-0.06	
marketintellisearch	tasr	0.67 %	$4.52	$4.51	0.03	176.80k	$4.54	$4.46	$4.49			60.62m	0.00	0.27b	0.0 %		-0.06	
marketwatch	tasr	+0.67%	$4.52	open: 4.51	+0.03	8,135	$4.54	$4.46	$4.49	$5.10	$3.52			$272.20m				
minyanville	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
msn-money	tasr	+0.67%	4.52	4.51	+0.03	179,457	4.54	4.46	4.49	5.10	3.52	60.62 mil	-75.33	272.2 mil			-0.06	
nasdaq-com	tasr	0.67%	$ 4.52	$ 4.51	0.03	184,792	$ 4.54	$ 4.455	$ 4.49	$ 5.10	$ 3.52	60,624,000		$ 274,020,480			$ -0.06	
optimum	tasr	+0.67%	4.52 ( 4:00 pm edt)	4.51	+0.03	179,457	4.54	4.46	4.49	5.10	3.52	60.62m		274.0m			-0.06	
paidcontent	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
pc-quote	tasr	0.67%	4.52	4.51	0.03	184,792	4.54	4.455	4.49	5.10	3.52	60,221,637	-74.83333	272,202,000				
personal-wealth-biz	tasr	+0.67%	4.52	4.51		184,792	4.54	4.455	4.49	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	+0.67%	4.52		+0.03	179,457												
raymond-james	tasr	0.67	4.52	4.51	0.03	179,457	4.54	4.46	4.49	5.10	3.52						-0.06	
renewable-energy-world	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
screamingmedia	tasr	+0.67%	$	open: 4.51	+0.03	8,135	$4.54	$4.46	$4.49	$5.10	$3.52			$272.20m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	+0.67%	last trade: 4.52		change: 0.030													
smartmoney	tasr	(0.67%)	4.52	$4.51	0.03	179,457	$4.54	$4.46	$4.49	$5.10	$3.52			272,200	0.00%	$0.00		
stocknod	tasr	+0.6682%	4.520 usd	4.510	+0.0300	179,457	4.540	4.455	4.490	5.100	3.520	60,624,346						
stockpickr	tasr	0.67%	$4.52 0.03 | 0.67%	4.51	0.03	179.46k	4.54	4.46	4.49	5.10	3.52							
stocksmart	tasr	.0 %	$4.45	4.7	0	140,568	4.53	4.405										
stocktwits	tasr	0.45%	4.51		+0.02													
streetinsider-com	tasr	0.67%	4.52	$4.51	+0.03	179,457	$4.54	$4.46	$4.49	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.52	4.51	+0.03	184792	4.54	4.455										
thestree	tasr	0.67%	$4.52	4.51	0.03	179457	4.54	4.46	4.49	-5.1	3.52	6.0624346e7		2.72203314e8				
tickerspy	tasr	0.67%	$4.52	4.51	+0.03	179,457	4.54	4.46	4.49	5.10	3.52		-74.8	275.5m	0.00%	$0.00		
tmx-quotemedia	tasr	0.67%	4.520	4.510	0.030	184,792	4.540	4.455	4.490	5.100	3.520	60,624,346		274,022,044			-0.06	
updown	tasr	0.67%	$4.52	$4.51	$0.03	176,557	$4.54	$4.46	$4.49	$5.10	$3.52	60.62b		$272m				
wallstreetsurvivor	tasr	0.67%	4.52	4.51	0.03	179,457	4.54	4.46		5.10	3.52			$272m			-0.07	
yahoo-finance	tasr	0.67%	4.52	4.51	0.03	184,792	4.54	4.46	4.49	5.10	3.52			274.02m			-0.06	
ycharts-com	tasr	+0.45%	4.51		+0.02					5.10	3.52			282.46m	0.00%		-0.06	
zacks	tasr	(0.67%)	4.52		0.03	vol.  179,457	4.54	4.46		5.10	3.52			272.20 m	0.00	0.00	-.06	
advfn	jll	1.64	99.26	98.52	1.6	263988	99.89	98.3321										
barchart	jll	+1.64%	99.26	98.52	+1.60	263,988	99.89	98.33	97.66	107.68	63.25		26.20	$4.25 b	0.31%	$0.30	+3.50	
barrons	jll	1.64%	99.26	98.52	+1.60	260,009	99.89	98.332				44.08 million		$4.12 billion	0.30%	$0.15		
bloomberg	jll	1.638%	99.260	98.520	1.600	263,988	99.890	98.332		107.84	62.31	42.927mil	27.046	4,260.966mil	0.252	0.150 regular cash	3.670	
boston-com	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
bostonmerchant	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
business-insider	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
chron	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
cio-com	jll	+1.64%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323	28.36	4b	0.3	0.3		
cnn-money	jll	+1.64%	99.26	98.52	+1.60	263,988	99.89	98.33	97.66				28.4	$4.3b	0.30%			
easystockalterts	jll	1.62%	99.26	98.52	+1.60	263988	99.89	98.33	97.66	107.84	61.83		28.36				3.50	
eresearch-fidelity-com	jll	1.64%	99.2600	98.5200	1.6000	263,988	99.8900	98.3321	97.6600	107.8400	62.3100	42,927,000	27.90	$4.19b	0.31%	$0.150000		
finance-abc7-com	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
finance-abc7chicago-com	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
financial-content	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
finapps-forbes-com	jll	1.6%	$99.26	98.52	1.60	263,988	99.89	98.33	97.66	107.84	62.31	43 mil	28.4	4 bil	0.3	0.30	3.50	
finviz	jll	1.64%	99.26			263,988			97.66	107.67	62.14	42.93m	28.36	4.26b		0.30	3.50	
fool	jll	+1.64%	$99.26	$98.52	1.60	263,988	$99.89	$98.33	$97.66	$107.84	$62.31		27.40	$4.26b	0.30%	0.30		
foxbusiness	jll		$99.26		+1.60	263,988			$97.66									
google-finance	jll	(1.64%)	99.26	98.52	+1.60	263,988.00	99.89	98.33		107.84	62.31	42.93m	28.35	4.26b	0.30	0.15	3.50	
howthemarketworks	jll	1.638%	99.26	98.52	1.6	260,009	99.89	98.3321	97.66									
hpcwire	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
insidestocks	jll	+1.64%	99.26	98.52	+1.60	260009	99.89	98.33					price earnings ratio: 27.50					
investopedia	jll	+1.64 %	$99.26	98.52	+1.60				97.66									
investorguide	jll	+1.64%	99.26	98.52	+1.60		99.89	98.3321		107.84	62.31		27.97	4.261b			3.492	
marketintellisearch	jll	1.64 %	$99.26	$98.52	1.60	254.80k	$99.89	$98.33	$97.66			42.93m	27.90	4.19b	0.31 %		3.50	
marketwatch	jll	+1.64%	$99.26	open: 98.52	+1.60	4,839	$99.89	$98.33	$97.66	$107.84	$63.42		28.41	$4.12b	0.30%	0.15	3.49	
minyanville	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
msn-money	jll	+1.64%	99.26	98.52	+1.60	263,988	99.89	98.33	97.66	107.84	62.31	42.93 mil	28.36	4.19 bil	0.31%	0.30	3.50	
nasdaq-com	jll	1.64%	$ 99.26		1.60	263,988	$ 99.89	$ 98.3321	$ 97.66	$ 107.84	$ 62.31	42,927,000	28.36	$ 4,260,934,020	0.31 %	$0.300000	$ 3.50	
optimum	jll	+1.64%	99.26 ( 4:15 pm edt)	98.52	+1.60	263,988	99.89	98.33	97.66	107.84	61.83	42.93m	28.4	4.3b	0.30	0.30	3.50	
paidcontent	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
pc-quote	jll	1.64%	99.26	98.52	1.60	263,988	99.89	98.3321	97.66	107.84	62.31	42,235,049	27.90286	4,192,251,000		0.15		
personal-wealth-biz	jll	+1.64%	99.26	98.52		263,988	99.89	98.3321	97.66	107.84	62.31		27.97		0.26	0.25	3.492	
predictwallstreet	jll	+1.64%	99.26		+1.60	263,988												
raymond-james	jll	1.64	99.26	98.52	1.60	263,988	99.89	98.33	97.66	107.84	62.31		27.27				3.64	
renewable-energy-world	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
screamingmedia	jll	+1.64%	$	open: 98.52	+1.60	4,839	$99.89	$98.33	$97.66	$107.84	$63.42		28.41	$4.12b	0.30%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+1.64%	last trade: 99.26		change: 1.600								p/e ratio: 27.97					
smartmoney	jll	(1.64%)	99.26	$98.52	1.60	263,988	$99.89	$98.33	$97.66	$107.84	$62.31			4,192,300	0.31%	$0.15		
stocknod	jll	+1.638%	99.26 usd	98.52	+1.600	263,988	99.89	98.33	97.66	107.84	61.83	42,927,323						
stockpickr	jll	1.64%	$99.26 1.60 | 1.64%	98.52	1.60	263.99k	99.89	98.33	97.66	107.84	62.31							
stocksmart	jll	.0 %	$93.64	84.72	0	37,918	97.49	93.55										
stocktwits	jll	1.66%	99.28		+1.62													
streetinsider-com	jll	1.64%	99.26	$98.52	+1.60	263,988	$99.89	$98.33	$97.66	$107.84	$61.83		28.36				$3.50	
thecramerreport	jll		99.26	98.52	+1.60	263988	99.89	98.3321										
thestree	jll	1.64%	$99.26	98.52	1.6	263988	99.89	98.33	97.66	-107.84	62.31	4.2927323e7		4.117159549e9				
tickerspy	jll	1.64%	$99.26	98.52	+1.60	263,988	99.89	98.33	97.66	107.84	62.31		27.9	4.1b	0.31%	$0.15		
tmx-quotemedia	jll	1.64%	99.260	98.520	1.600	263,988	99.890	98.332	97.660	107.840	62.310	42,927,323	27.90	4,260,966,081	0.307	0.150 usd	3.50	
updown	jll	1.64%	$99.26	$98.52	$1.60	259,149	$99.89	$98.33	$97.66	$107.84	$62.31	42.92b	26.84	$4.19b			3.64	
wallstreetsurvivor	jll	1.64%	99.26	98.52	1.60	260,009	99.89	98.33		107.84	73.52		27.90	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	1.64%	99.26	98.52	1.60	263,988	99.89	98.33	97.66	107.84	62.31		28.42	4.26b	0.30%	0.30	3.49	
ycharts-com	jll	+1.66%	99.28		+1.62					107.84	61.83		28.37	4.26b	0.30%		3.50	
zacks	jll	(1.64%)	99.26		1.60	vol.  263,988	99.89	98.33		107.84	61.83		26.68	4.19 b	0.31	0.30	3.66	
advfn	hma	1.09	11.17	11.15	0.12	2063820	11.26	11.07										
barchart	hma	+1.09%	11.17	11.15	+0.12	2,063,820	11.26	11.07	11.05	11.74	6.13		16.01	$2.81 b			+0.63	
barrons	hma	1.09%	11.17	11.15	+0.12	2.064m	11.26	11.07				251.11 million		$2.76 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	1.086%	11.170	11.150	0.120	2,063,820	11.260	11.070		11.74	6.13	253.172mil	15.301	2,827.935mil		10.000 special cash	0.730	
boston-com	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
bostonmerchant	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
business-insider	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
chron	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
cio-com	hma	+1.09%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320	16.43	3b				
cnn-money	hma	+1.09%today&rsquo;s change	11.17data as of 4:04pm et	11.15	+0.12	2,063,508	11.26	11.07	11.05				16.4	$2.8b				
easystockalterts	hma	1.08%	11.17	11.15	+0.12	2063820	11.26	11.07	11.05	11.74	6.13		16.43				0.68	
eresearch-fidelity-com	hma	1.09%	11.1700	11.1500	0.1200	2,063,820	11.2600	11.0700	11.0500	11.7400	6.1300	253,172,000	16.25	$2.80b				
finance-abc7-com	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
financial-content	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
finapps-forbes-com	hma	1.1%	$11.17	11.15	0.12	2,063,820	11.26	11.07	11.05	11.74	6.13	253 mil	17.7	3 bil	0.0	0.00	0.63	
finviz	hma	1.09%	11.17			2,063,820			11.05	11.74	6.13	253.17m	16.01	2.80b			0.69	
fool	hma	+1.09%	$11.17	$11.15	0.12	2,063,820	$11.26	$11.07	$11.05	$11.74	$6.13		17.30	$2.83b				
foxbusiness	hma		$11.17		+0.12	2,063,820			$11.05									
google-finance	hma	(1.09%)	11.17	11.15	+0.12	2.06m	11.26	11.07		11.74	6.13	253.17m	16.29	2.83b			0.69	
howthemarketworks	hma	1.086%	11.17	11.15	0.12	2,063,508	11.26	11.07	11.05									
hpcwire	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
insidestocks	hma	+1.09%	11.17	11.15	+0.12	2063508	11.26	11.07					price earnings ratio: 16.43					
investopedia	hma	+1.09 %	$11.17	11.15	+0.12				11.05									
investorguide	hma	+1.09%	11.17	11.15	+0.12		11.26	11.07		11.74	6.13		17.68	2.828b			0.625	
marketintellisearch	hma	1.09 %	$11.17	$11.15	0.12	2015.90k	$11.26	$11.07	$11.05			253.17m	16.01	2.80b	0.0 %		0.69	
marketwatch	hma	+1.09%	$11.17	open: 11.15	+0.12	57	$11.26	$11.07	$11.05	$11.74	$6.13		23.70	$2.76b			0.47	
minyanville	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
msn-money	hma	+1.09%	11.17	11.15	+0.12	2.06 mil	11.26	11.07	11.05	11.74	6.13	253.17 mil	16.43	2.8 bil			0.63	
nasdaq-com	hma	1.09%	$ 11.17		0.12	2,063,820	$ 11.26	$ 11.07	$ 11.05	$ 11.74	$ 6.13	253,172,000	17.73	$ 2,827,931,240	2.17 %	$0.240000	$ 0.63	
optimum	hma	+1.09%	11.17 ( 4:15 pm edt)	11.15	+0.12	2,063,508	11.26	11.07	11.05	11.74	6.13	253.17m	16.4	2.8b			0.68	
paidcontent	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
pc-quote	hma	1.09%	11.17	11.15	0.12	2,063,820	11.26	11.07	11.05	11.74	6.13	250,452,149	16.25	2,797,551,000		10.0		
personal-wealth-biz	hma	+1.09%	11.17	11.15		2,063,820	11.26	11.07	11.05	11.74	6.13		17.68			0.00	0.625	
predictwallstreet	hma	+1.09%	11.17		+0.12	2,063,820												
raymond-james	hma	1.09	11.17	11.15	0.12	2,063,820	11.26	11.07	11.05	11.74	6.13		16.19				0.69	
renewable-energy-world	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
screamingmedia	hma	+1.09%	$	open: 11.15	+0.12	57	$11.26	$11.07	$11.05	$11.74	$6.13		23.70	$2.76b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	+1.09%	last trade: 11.17		change: 0.120								p/e ratio: 17.68					
smartmoney	hma	(1.09%)	11.17	$11.15	0.12	2,063,820	$11.26	$11.07	$11.05	$11.74	$6.13			2,797,600	0.00%	$10.00		
stocknod	hma	+1.086%	11.17 usd	11.15	+0.1200	2,063,820	11.26	11.07	11.05	11.74	6.130	253,172,320						
stockpickr	hma	1.09%	$11.17 0.12 | 1.09%	11.15	0.12	2.06m	11.26	11.07	11.05	11.74	6.13							
stocksmart	hma	.0 %	$11.12	9.55	0	173,671	11.44	11.08										
stocktwits	hma	1.18%	11.18		+0.13													
streetinsider-com	hma	1.09%	11.17	$11.15	+0.12	2,063,820	$11.26	$11.07	$11.05	$11.74	$6.13		16.43				$0.68	
thecramerreport	hma		11.17	11.15	+0.12	2063820	11.26	11.07										
thestree	hma	1.09%	$11.17	11.15	0.12	2063820	11.26	11.07	11.05	-11.74	6.13	2.5317232e8		2.757046565e9				
tickerspy	hma	1.09%	$11.17	11.15	+0.12	2,063,820	11.26	11.07	11.05	11.74	6.13		16.2	2.7b	0.00%	$10.00		
tmx-quotemedia	hma	1.09%	11.170	11.150	0.120	2,063,820	11.260	11.070	11.050	11.740	6.130	253,172,320	17.50	2,827,934,814			0.63	
updown	hma	1.09%	$11.17	$11.15	$0.12	2,062,528	$11.26	$11.07	$11.05	$11.74	$6.13	253.17b	17.34	$2.79b			0.64	
wallstreetsurvivor	hma	1.09%	11.17	11.15	0.12	2,063,508	11.26	11.07		11.74	6.13		17.50	$3b			0.60	
yahoo-finance	hma	1.09%	11.17	11.15	0.12	2,063,820	11.26	11.07	11.05	11.74	6.13		17.87	2.83b			0.63	
ycharts-com	hma	+1.18%	11.18		+0.13					11.74	6.13		17.75	2.81b	0.00%		0.63	
zacks	hma	(1.09%)	11.17		0.12	vol.  2,063,820	11.26	11.07		11.74	6.13		16.25	2.80 b	0.00	0.00	.68	
advfn	mgpi	-0.57	8.66	8.78	-0.05	31200	8.78	8.49										
barchart	mgpi	-0.57%	8.66	8.78	-0.05	32,283	8.78	8.49	8.71	11.92	6.40		12.31	$154.41 m			+0.64	
barrons	mgpi	0.57%	8.66	8.78	-0.05	31,200	8.78	8.49				17.08 million		$155.70 million		$0.05		
bloomberg	mgpi	-0.574%	8.660	8.780	-0.050	31,200	8.780	8.490		11.92	6.40	17.814mil	26.242	154.271mil	0.578	0.050 regular cash	0.330	
boston-com	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
bostonmerchant	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
business-insider	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
chron	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
cio-com	mgpi	-0.57%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158	13.53	154m	1.1	0.1		
cnn-money	mgpi	-0.57%	8.66	8.78	-0.05	31,200	8.78	8.49	8.71				13.5	$154.3m	0.58%			
easystockalterts	mgpi	-0.57%	8.66	8.78	-0.05	31200	8.78	8.49	8.71	11.92	6.40		13.53				0.64	
eresearch-fidelity-com	mgpi	-0.57%	8.6600	8.7800	-0.0500	31,200	8.7800	8.4900	8.7100	11.9200	6.4000	17,814,000	13.61	$155.16m	0.57%	$0.050000		
finance-abc7-com	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
finance-abc7chicago-com	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
financial-content	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
finapps-forbes-com	mgpi	-0.6%	$8.66	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40	18 mil		154 mil	0.6	0.05		
finviz	mgpi	-0.57%	8.66			31,200			8.71	11.92	6.36	17.81m	13.53	154.23m		0.05	0.64	
fool	mgpi	-0.57%	$8.66	$8.78	-0.05	31,200	$8.78	$8.49	$8.71	$11.92	$6.40		13.70	$154.27m	8.90%	0.10		
foxbusiness	mgpi		$8.66		-0.05	31,756			$8.71									
google-finance	mgpi	(-0.57%)	8.66	8.78	-0.05	31,200.00	8.78	8.49		11.92	6.40	17.81m	13.50	154.27m	null	null	0.64	
howthemarketworks	mgpi	-0.574%	8.66	8.78	-0.05	28,443	8.78	8.49	8.71									
hpcwire	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
insidestocks	mgpi	-0.57%	8.66	8.78	-0.05	31756	8.78	8.49										
investorguide	mgpi	-0.57%	8.66	8.78	-0.05		8.78	8.49		11.92	5.96		13.89	154.3m			0.627	
marketintellisearch	mgpi	-0.57 %	$8.66	$8.78	-0.05	27.70k	$8.78	$8.49	$8.71			17.81m	13.61	0.16b	0.57 %		0.64	
marketwatch	mgpi	-0.57%	$8.66	open: 8.78	-0.05	3,780	$8.78	$8.49	$8.71	$11.92	$6.50		12.92	$155.70m		0.05	0.67	
minyanville	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
msn-money	mgpi	-0.57%	8.66	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40	17.81 mil	13.75	155.16 mil	1.15%	0.10	0.64	
nasdaq-com	mgpi	0.57%	$ 8.66	$ 8.78	0.05	31,200	$ 8.78	$ 8.49	$ 8.71	$ 11.92	$ 6.40	17,814,000	13.53	$ 154,269,240	0.57 %	$0.050000	$ 0.64	
optimum	mgpi	-0.57%	8.66 ( 4:30 pm edt)	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40	17.81m	13.5	154.3m	1.15	0.10	0.64	
paidcontent	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
pc-quote	mgpi	-0.57%	8.66	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40	17,916,848	13.8254	155,160,000		0.05		
personal-wealth-biz	mgpi	-0.57%	8.66	8.78	-0.05	31,756	8.78	8.49	8.71	11.92	5.96		13.89		0.57	0.05	0.627	
predictwallstreet	mgpi	-0.57%	8.66		-0.05	31,200												
raymond-james	mgpi	-0.57	8.66	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40		13.32				0.65	
renewable-energy-world	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
screamingmedia	mgpi	-0.57%	$	open: 8.78	-0.05	3,224	$8.78	$8.49	$8.71	$11.92	$6.50		12.92	$155.70m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.57%	last trade: 8.66		change: -0.050								p/e ratio: 13.89					
smartmoney	mgpi	(-0.57%)	8.66	$8.78	-0.05	31,200	$8.78	$8.49	$8.71	$11.92	$6.40			155,200	1.15%	$0.05		
stocknod	mgpi	-0.5741%	8.660 usd	8.780	-0.0500	31,200	8.780	8.490	8.710	11.92	6.400	17,814,158						
stockpickr	mgpi	-0.57%	$8.66 -0.05 | -0.57%	8.78	-0.05	31.20k	8.78	8.49	8.71	11.92	6.40							
stocksmart	mgpi	.0 %	$7.95	11.11	0	846	8.08	7.95										
stocktwits	mgpi	-0.69%	8.65		-0.06													
streetinsider-com	mgpi	0.57%	8.66	$8.78	-0.05	31,200	$8.78	$8.49	$8.71	$11.92	$6.40		13.53				$0.64	
thecramerreport	mgpi		8.66	8.78	-0.05	31200	8.78	8.49										
thestree	mgpi	-0.57%	$8.66	8.78	-0.05	31200	8.78	8.49	8.71	-11.92	6.4	1.7814158e7		1.55695741e8				
tickerspy	mgpi	-0.57%	$8.66	8.78	-0.05	31,200	8.78	8.49	8.71	11.92	6.40		13.8	155.1m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.57%	8.660	8.780	-0.050	31,756	8.780	8.490	8.710	11.920	6.440	17,814,158	13.60	154,270,608	1.155	0.050 usd	0.64	
updown	mgpi	-0.57%	$8.66	$8.78	-$0.05	27,976	$8.78	$8.49	$8.71	$11.92	$6.40	17.81b	12.73	$155m				
wallstreetsurvivor	mgpi	-0.57%	8.66	8.78	-0.05	28,443	8.78	8.49		11.92	6.50		13.60	$155m	1.10%		0.51	
yahoo-finance	mgpi	0.57%	8.66	8.78	0.05	31,200	8.78	8.49	8.71	11.92	6.40		13.81	154.27m	1.10%	0.10	0.63	
ycharts-com	mgpi	-1.14%	8.65		-0.10					11.92	6.40		13.73	154.23m	1.21%		0.63	
zacks	mgpi	(-0.57%)	8.66		-0.05	vol.  31,200	8.78	8.49		11.92	6.40		12.27	155.16 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
business-insider	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
chron	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
cio-com	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000		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	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
financial-content	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(14.71%)	0.195	0.19	+0.025	1.12m	0.19	0.18		0.30	0.05	21.46m		4.18m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	0.4 %	$27.59	$27.53	0.11	103.30k	$27.96	$27.27	$27.48						%			
marketwatch	ckr	+14.71%	$0.20	open: 0.19	+0.03	1.13m	$0.20	$0.18	$0.17	$0.30	$0.05			$3.10m				
minyanville	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
msn-money	ckr		0.00						0.00	0.01	0.00	24.06 mil	-0.01	108,280			-0.51	
paidcontent	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
pc-quote	ckr	0.00%				0						0		0				
personal-wealth-biz	ckr					0												
raymond-james	ckr																	
renewable-energy-world	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
screamingmedia	ckr	+14.71%	$	open: 0.19	+0.03	1.13m	$0.20	$0.18	$0.17	$0.30	$0.05			$3.10m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
stocknod	ckr	+14.71%	0.1950 cad	0.1900	+0.0250	1,125,000	0.1950	0.1800	0.1700	0.3000	0.0650	22,233,000						
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	12.530	55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(17.65%)	0.20		0.03	vol.  1,125,000	0.20	0.18		0.30	0.07							
advfn	ckp	2.04	18.02	17.86	0.36	199134	18.06	17.7										
barchart	ckp	+2.04%	18.02	17.86	+0.36	199,134	18.06	17.70	17.66	23.00	15.89		25.61	$718.64 m			+0.35	
barrons	ckp	2.04%	18.02	17.86	+0.36	195,443	18.06	17.70				40.44 million		$718.78 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	2.039%	18.020	17.860	0.360	199,134	18.060	17.700		23.00	15.89	40.088mil	26.116	722.385mil		0.005 rights redemption	0.690	
boston-com	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
bostonmerchant	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
business-insider	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
chron	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
cio-com	ckp	+2.04%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972	51.49	722m				
cnn-money	ckp	+2.04%	18.02	17.86	+0.36	199,134	18.06	17.70	17.66				51.5	$722.4m				
easystockalterts	ckp	2.02%	18.02	17.86	+0.36	199134	18.06	17.70	17.66	23.00	15.89		51.49				0.35	
eresearch-fidelity-com	ckp	2.04%	18.0200	17.8600	0.3600	199,134	18.0600	17.7000	17.6600	23.0000	15.8900	40,088,000	50.46	$707.95m				
finance-abc7-com	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
financial-content	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	2.0%	$18.02	17.86	0.36	199,134	18.06	17.70	17.66	23.00	15.89	40 mil	51.5	722 mil	0.0	0.00	0.35	
finviz	ckp	2.04%	18.02			199,134			17.66	23.00	15.89	40.09m	49.06	707.99m			0.36	
fool	ckp	+2.04%	$18.02	$17.86	0.36	199,134	$18.06	$17.70	$17.66	$23.00	$15.89		51.20	$722.39m				
foxbusiness	ckp		$18.02		+0.36	200,987			$17.66									
google-finance	ckp	(2.04%)	18.02	17.86	+0.36	199,134.00	18.06	17.70		23.00	15.89	40.09m	50.41	722.39m			0.36	
howthemarketworks	ckp	2.039%	18.02	17.86	0.36	195,443	18.06	17.7	17.66									
hpcwire	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
insidestocks	ckp	+2.04%	18.02	17.86	+0.36	195443	18.06	17.70					price earnings ratio: 25.38					
investopedia	ckp	+2.04 %	$18.02	17.86	+0.36				17.66									
investorguide	ckp	+2.04%	18.02	17.86	+0.36		18.06	17.70		23.00	16.07		48.92	722.4m			0.361	
marketintellisearch	ckp	2.04 %	$18.02	$17.86	0.36	189.10k	$18.06	$17.70	$17.66			40.09m	49.06	0.71b	0.0 %		0.36	
marketwatch	ckp	+2.04%	$18.02	open: 17.86	+0.36	4,625	$18.06	$17.70	$17.66	$23.00	$15.89			$718.78m				
minyanville	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
msn-money	ckp	+2.04%	18.02	17.86	+0.36	199,134	18.06	17.70	17.66	23.00	15.89	40.09 mil	48.70	707.95 mil			0.36	
nasdaq-com	ckp	2.04%	$ 18.02		0.36	199,134	$ 18.06	$ 17.70	$ 17.66	$ 23	$ 15.89	40,088,000	51.49	$ 722,385,760			$ 0.35	
optimum	ckp	+2.04%	18.02 ( 4:15 pm edt)	17.86	+0.36	199,134	18.06	17.70	17.66	23.00	15.89	40.09m	51.5	722.4m			0.35	
paidcontent	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
pc-quote	ckp	2.04%	18.02	17.86	0.36	199,134	18.06	17.7	17.66	23.00	15.89	39,287,131	47.72973	707,954,000				
personal-wealth-biz	ckp	+2.04%	18.02	17.86		200,987	18.06	17.70	17.66	23.00	16.07		48.92			0.00	0.361	
predictwallstreet	ckp	+2.04%	18.02		+0.36	199,134												
raymond-james	ckp	2.04	18.02	17.86	0.36	199,134	18.06	17.70	17.66	23.00	15.89		48.70				0.37	
renewable-energy-world	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
screamingmedia	ckp	+2.04%	$	open: 17.86	+0.36	4,625	$18.06	$17.70	$17.66	$23.00	$15.89			$718.78m				
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	+2.04%	last trade: 18.02		change: 0.360								p/e ratio: 48.92					
smartmoney	ckp	(2.04%)	18.02	$17.86	0.36	199,134	$18.06	$17.70	$17.66	$23.00	$15.89			708,000	0.00%	$0.00		
stocknod	ckp	+2.039%	18.02 usd	17.86	+0.3600	199,134	18.06	17.70	17.66	23.00	15.89	40,087,972						
stockpickr	ckp	2.04%	$18.02 0.36 | 2.04%	17.89	0.36	199.13k	18.06	17.70	17.66	23.00	15.89							
stocksmart	ckp	.0 %	$17.43	20.65	0	13,507	18.03	17.43										
stocktwits	ckp	1.98%	18.01		+0.35													
streetinsider-com	ckp	2.04%	18.02	$17.86	+0.36	199,134	$18.06	$17.70	$17.66	$23.00	$15.89		51.49				$0.35	
thecramerreport	ckp		18.02	17.86	+0.36	199134	18.06	17.70										
thestree	ckp	2.04%	$18.02	17.89	0.36	199134	18.06	17.7	17.66	-23.0	15.89	4.0087972e7		7.18777338e8				
tickerspy	ckp	2.04%	$18.02	17.86	+0.36	199,134	18.06	17.70	17.66	23.00	15.89		47.7	707.9m	0.00%	$0.00		
tmx-quotemedia	ckp	2.04%	18.020	17.860	0.360	200,987	18.060	17.700	17.660	23.000	15.890	40,087,972	50.50	722,385,255			0.35	
updown	ckp	2.04%	$18.02	$17.86	$0.36	194,509	$18.06	$17.70	$17.66	$23.00	$15.89	40.08b	48.68	$708m				
wallstreetsurvivor	ckp	2.04%	18.02	17.86	0.36	195,443	18.06	17.70		23.00	15.89		50.50	$708m			0.68	
yahoo-finance	ckp	2.04%	18.02	17.86	0.36	199,134	18.06	17.70	17.66	23.00	15.89		49.92	722.37m			0.36	
ycharts-com	ckp	+1.98%	18.01		+0.35					23.00	16.07		50.03	718.24m	0.00%		0.36	
zacks	ckp	(2.04%)	18.02		0.36	vol.  199,134	18.06	17.70		23.00	15.89		25.23	707.95 m	0.00	0.00	.7	
advfn	ivac	2.41	10.21	10.13	0.24	56393	10.39	10.03										
barchart	ivac	+2.41%	10.21	10.13	+0.24	56,561	10.39	10.03	9.97	15.39	8.97		11.70	$232.38 m			+0.86	
barrons	ivac	2.41%	10.21	10.13	+0.24	55,337	10.39	10.03				22.98 million		$229.75 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	2.407%	10.210	10.130	0.240	56,393	10.390	10.030		15.39	8.97	22.838mil	11.872	233.180mil			0.860	
boston-com	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
bostonmerchant	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
business-insider	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
chron	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
cio-com	ivac	+2.41%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418	12.01	233m				
cnn-money	ivac	+2.41%	10.21	10.13	+0.24	55,337	10.39	10.03	9.97				12.0	$233.2m				
easystockalterts	ivac	2.37%	10.21	10.13	+0.24	56393	10.39	10.03	9.97	15.39	8.97		12.01				0.85	
eresearch-fidelity-com	ivac	2.41%	10.2100	10.1300	0.2400	56,393	10.3900	10.0300	9.9700	15.3900	8.9700	22,838,000	11.59	$227.69m				
finance-abc7-com	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
financial-content	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	2.4%	$10.21	10.13	0.24	55,337	10.39	10.03	9.97	15.39	8.97	23 mil	11.9	233 mil	0.0	0.00	0.86	
finviz	ivac	2.41%	10.21			55,337			9.97	15.39	8.97	22.84m	12.01	233.20m			0.85	
fool	ivac	+2.41%	$10.21	$10.13	0.24	55,337	$10.39	$10.03	$9.97	$15.39	$8.97		11.80	$233.18m				
foxbusiness	ivac		$10.21		+0.24	56,393			$9.97									
google-finance	ivac	(2.41%)	10.21	10.13	+0.24	55,337.00	10.39	10.03		15.39	8.97	22.84m	11.98	233.18m			0.85	
howthemarketworks	ivac	2.407%	10.21	10.13	0.24	53,252	10.39	10.03	9.97									
hpcwire	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
insidestocks	ivac	+2.41%	10.21	10.13	+0.24	55300	10.39	10.03					price earnings ratio: 11.87					
investopedia	ivac	+2.41 %	$10.21	10.13	+0.24				9.97									
investorguide	ivac	+2.41%	10.21	10.13	+0.24		10.39	10.03		15.39	8.97		11.65	233.2m			0.856	
marketintellisearch	ivac	2.41 %	$10.21	$10.13	0.24	52.60k	$10.39	$10.03	$9.97			22.84m	11.73	0.23b	0.0 %		0.85	
marketwatch	ivac	+2.41%	$10.21	open: 10.13	+0.24	3,267	$10.39	$10.03	$9.97	$15.39	$8.97		11.85	$229.75m			0.86	
minyanville	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
msn-money	ivac	+2.41%	10.21	10.13	+0.24	55,337	10.39	10.03	9.97	15.39	8.97	22.84 mil	12.01	227.7 mil			0.85	
nasdaq-com	ivac	2.41%	$ 10.21	$ 10.13	0.24	55,337	$ 10.39	$ 10.03	$ 9.97	$ 15.39	$ 8.97	22,838,000	11.87	$ 233,175,980			$ 0.86	
optimum	ivac	+2.41%	10.21 ( 4:30 pm edt)	10.13	+0.24	55,337	10.39	10.03	9.97	15.39	8.97	22.84m	12.0	233.2m			0.85	
paidcontent	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
pc-quote	ivac	2.41%	10.21	10.13	0.24	56,393	10.39	10.03	9.97	15.39	8.97	22,301,166	11.72941	227,695,000				
personal-wealth-biz	ivac	+2.41%	10.21	10.13		56,393	10.39	10.03	9.97	15.39	8.97		11.65			0.00	0.856	
predictwallstreet	ivac	+2.11%	10.21		+0.21	55,337												
raymond-james	ivac	2.41	10.21	10.13	0.24	55,337	10.39	10.03	9.97	15.39	8.97		11.60				0.88	
renewable-energy-world	ivac	+2.407%	10.21 usd	10.13	+0.2400	55,337	10.39	10.03	9.970	15.39	8.970	22,838,418						
screamingmedia	ivac	+2.41%	$	open: 10.13	+0.24	3,267	$10.39	$10.03	$9.97	$15.39	$8.97		11.85	$229.75m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	+2.41%	last trade: 10.21		change: 0.240								p/e ratio: 11.65					
smartmoney	ivac	(2.41%)	10.21	$10.13	0.24	56,393	$10.39	$10.03	$9.97	$15.39	$8.97			227,700	0.00%	$0.00		
stocknod	ivac	+2.407%	10.21 usd	10.13	+0.2400	56,393	10.39	10.03	9.970	15.39	8.970	22,838,418						
stockpickr	ivac	2.41%	$10.21 0.24 | 2.41%	10.13	0.24	55.34k	10.39	10.03	9.97	15.39	8.97							
stocksmart	ivac	.0 %	$11.3	14.15	0	1,202	11.67	11.28										
stocktwits	ivac	2.41%	10.21		+0.24													
streetinsider-com	ivac	2.41%	10.21	$10.13	+0.24	55,337	$10.39	$10.03	$9.97	$15.39	$8.97		12.01				$0.85	
thecramerreport	ivac		10.21	10.13	+0.24	55337	10.39	10.03										
thestree	ivac	2.41%	$10.21	10.13	0.24	55337	10.39	10.03	9.97	-15.39	8.97	2.2838418e7		2.29754485e8				
tickerspy	ivac	2.41%	$10.21	10.13	+0.24	55,337	10.39	10.03	9.97	15.39	8.97		11.7	227.6m	0.00%	$0.00		
tmx-quotemedia	ivac	2.41%	10.210	10.130	0.240	56,393	10.390	10.030	9.970	15.390	8.970	22,838,418	11.70	233,180,248			0.85	
updown	ivac	2.41%	$10.21	$10.13	$0.24	53,000	$10.39	$10.03	$9.97	$15.39	$8.97	22.83b	11.44	$228m				
wallstreetsurvivor	ivac	2.41%	10.21	10.13	0.24	53,252	10.39	10.03		15.39	8.97		11.70	$228m			1.22	
yahoo-finance	ivac	2.41%	10.21	10.13	0.24	55,337	10.39	10.03	9.97	15.39	8.97		11.93	233.18m			0.86	
ycharts-com	ivac	+2.41%	10.21		+0.24					15.39	8.97		12.01	232.38m	0.00%		0.85	
zacks	ivac	(2.41%)	10.21		0.24	vol.  55,337	10.39	10.03		15.39	8.97		11.59	227.70 m	0.00	0.00	.86	
advfn	oxps	2.06	16.36	16.21	0.33	533270	16.37	16.11										
barchart	oxps	+2.06%	16.36	16.21	+0.33	533,270	16.37	16.11	16.03	19.00	11.01		18.11	$939.55 m			+0.94	
barrons	oxps	2.06%	16.36	16.21	+0.33	531,304	16.37	16.11				57.78 million		$957.55 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	2.059%	16.360	16.210	0.330	533,270	16.370	16.110		19.00	11.01	57.476mil	18.382	940.309mil	27.506	4.500 special cash	0.890	
boston-com	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
bostonmerchant	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
business-insider	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
chron	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
cio-com	oxps	+2.06%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090	17.40	940m				
cnn-money	oxps	+2.06%	16.36	16.21	+0.33	531,304	16.37	16.11	16.03				17.4	$940.3m				
easystockalterts	oxps	2.04%	16.36	16.21	+0.33	533270	16.37	16.11	16.03	21.07	13.86		17.40				0.94	
eresearch-fidelity-com	oxps	2.06%	16.3600	16.2100	0.3300	533,270	16.3700	16.1100	16.0300	21.0700	13.8600	57,476,000	17.05	$921.34m				
finance-abc7-com	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
financial-content	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	2.1%	$16.36	16.21	0.33	531,304	16.37	16.11	16.03	21.07	13.86	57 mil	17.4	940 mil	0.0	0.00	0.94	
finviz	oxps	2.06%	16.36			531,304			16.03	19.00	11.00	57.48m	17.40	940.37m			0.94	
fool	oxps	+2.06%	$16.36	$16.21	0.33	531,304	$16.37	$16.11	$16.03	$21.07	$13.86		17.70	$940.31m	2.10%	0.32		
foxbusiness	oxps		$16.36		+0.33	533,270			$16.03									
google-finance	oxps	(2.06%)	16.36	16.21	+0.33	531,304.00	16.37	16.11		21.07	13.86	57.48m	17.43	940.31m	null	null	0.94	
howthemarketworks	oxps	2.059%	16.36	16.21	0.33	525,257	16.37	16.11	16.03									
hpcwire	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
insidestocks	oxps	+2.06%	16.36	16.21	+0.33	531300	16.37	16.11					price earnings ratio: 17.40					
investopedia	oxps	+2.06 %	$16.36	16.21	+0.33				16.03									
investorguide	oxps	+2.06%	16.36	16.21	+0.33		16.37	16.11		21.07	13.86		17.05	940.1m			0.94	
marketintellisearch	oxps	2.06 %	$16.36	$16.21	0.33	429.70k	$16.37	$16.11	$16.03			57.48m	17.05	0.92b	0.0 %		0.94	
marketwatch	oxps	+2.06%	$16.36	open: 16.21	+0.33	95,075	$16.37	$16.11	$16.03	$21.07	$13.86		17.43	$957.55m			0.94	
minyanville	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
msn-money	oxps	+2.06%	16.36	16.21	+0.33	531,304	16.37	16.11	16.03	21.07	13.86	57.48 mil	17.40	921.34 mil	28.07%	4.50	0.94	
nasdaq-com	oxps	2.06%	$ 16.36	$ 16.21	0.33	533,270	$ 16.37	$ 16.11	$ 16.03	$ 21.07	$ 13.86	57,476,000	17.4	$ 940,307,360	2 %	$0.320000	$ 0.94	
optimum	oxps	+2.06%	16.36 ( 4:30 pm edt)	16.21	+0.33	531,304	16.37	16.11	16.03	21.07	13.86	57.48m	17.4	940.3m	1.96	0.32	0.94	
paidcontent	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
pc-quote	oxps	2.06%	16.36	16.21	0.33	533,270	16.37	16.11	16.03	21.07	13.86	56,316,644	17.05319	921,340,000		4.5		
personal-wealth-biz	oxps	+2.06%	16.36	16.21		533,270	16.37	16.11	16.03	21.07	13.86		17.05		28.07	4.50	0.94	
predictwallstreet	oxps	+2.06%	16.36		+0.33	531,304												
raymond-james	oxps	2.06	16.36	16.21	0.33	531,304	16.37	16.11	16.03	19.00	11.01		17.40				0.94	
renewable-energy-world	oxps	+2.059%	16.36 usd	16.21	+0.3300	531,304	16.37	16.11	16.03	21.07	13.86	57,476,090						
screamingmedia	oxps	+2.06%	$	open: 16.21	+0.33	95,075	$16.37	$16.11	$16.03	$21.07	$13.86		17.43	$957.55m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	+2.06%	last trade: 16.36		change: 0.330								p/e ratio: 17.05					
smartmoney	oxps	(2.06%)	16.36	$16.21	0.33	533,270	$16.37	$16.11	$16.03	$21.07	$13.86			958,100	0.00%	$4.50		
stocknod	oxps	+2.059%	16.36 usd	16.21	+0.3300	533,270	16.37	16.11	16.03	21.07	13.86	57,476,090						
stockpickr	oxps	2.06%	$16.36 0.33 | 2.06%	16.21	0.33	531.30k	16.37	16.11	16.03	21.07	13.86							
stocksmart	oxps	.0 %	$17.4	15.7	0	124,394	18.1	17.4										
stocktwits	oxps	2.06%	16.36		+0.33													
streetinsider-com	oxps	2.06%	16.36	$16.21	+0.33	533,270	$16.37	$16.11	$16.03	$21.07	$13.86		17.40				$0.94	
thecramerreport	oxps		16.36	16.21	+0.33	533270	16.37	16.11										
thestree	oxps	2.06%	$16.36	16.21	0.33	531304	16.37	16.11	16.03	-21.07	13.86	5.747609e7		9.5812642e8				
tickerspy	oxps	2.06%	$16.36	16.21	+0.33	531,304	16.37	16.11	16.03	21.07	13.86		17.1	921.1m	0.00%	$4.50		
tmx-quotemedia	oxps	2.06%	16.360	16.210	0.330	533,270	16.370	16.110	16.030	21.070	13.860	57,476,090	17.10	940,308,832			0.94	
updown	oxps	2.06%	$16.36	$16.21	$0.33	438,405	$16.37	$16.11	$16.03	$21.07	$13.86	57.47b	16.98	$921m				
wallstreetsurvivor	oxps	2.06%	16.36	16.21	0.33	525,257	16.37	16.11		21.07	13.86		17.10	$921m		4.50 -	0.90	
yahoo-finance	oxps	2.06%	16.36	16.21	0.33	533,270	16.37	16.11	16.03	21.07	13.86		17.40	940.13m			0.94	
ycharts-com	oxps	+2.06%	16.36		+0.33					21.07	13.86		17.40	939.55m	0.00%		0.94	
zacks	oxps	(2.06%)	16.36		0.33	vol.  531,304	16.37	16.11		21.07	13.86		17.42	921.34 m	0.00	0.00	.92	
advfn	ckh	1.10	104.43	103.0	1.14	117339	104.85	101.55										
barchart	ckh	+1.10%	104.43	103.00	+1.14	117,339	104.85	101.55	103.29	113.20	60.98		8.68	$2.24 b			+11.86	
barrons	ckh	1.10%	104.43	103.00	+1.14	117,339	104.85	101.55				21.76 million		$2.23 billion		$15		
bloomberg	ckh	1.104%	104.430	103.000	1.140	117,339	104.850	101.550		113.20	59.93	21.658mil	9.358	2,261.730mil	14.366	15.000 special cash	11.160	
boston-com	ckh	+1.104%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856						
bostonmerchant	ckh	+1.104%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856						
business-insider	ckh	+1.104%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856						
chron	ckh	+1.104%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856						
cio-com	ckh	+1.10%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856	8.813	2b				
cnn-money	ckh	+1.10%	104.43	103.00	+1.14	113,813	104.85	101.55	103.29				8.8	$2.3b				
easystockalterts	ckh	1.11%	104.43	103.00	+1.14	117213	104.85	101.55	103.29	116.00	68.39		8.81				11.85	
eresearch-fidelity-com	ckh	1.10%	104.4300	103.0000	1.1400	117,339	104.8500	101.5500	103.2900	116.0000	69.2100	21,658,000	8.71	$2.24b				
finance-abc7-com	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
finance-abc7chicago-com	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
financial-content	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
finapps-forbes-com	ckh	1.1%	$104.43	103.00	1.14	117,213	104.85	101.55	103.29	116.00	69.21	22 mil	8.7	2 bil	0.0	0.00	11.98	
finviz	ckh	1.10%	104.43			117,517			103.29	113.20	59.93	21.66m	8.71	2.24b			11.86	
fool	ckh	+1.10%	$104.43	$103.00	1.14	117,213	$104.85	$101.55	$103.29	$116.00	$69.21		8.70	$2.26b				
foxbusiness	ckh		$104.43		+1.14	117,453			$103.29									
google-finance	ckh	(1.10%)	104.43	103.00	+1.14	117,213.00	104.85	101.55		116.00	69.21	21.66m	8.81	2.26b	null	null	11.86	
howthemarketworks	ckh	1.104%	104.43	103	1.14	117,213	104.85	101.55	103.29									
hpcwire	ckh	+1.104%	104.43 usd	103.00	+1.140	117,339	104.85	101.55	103.29	116.00	68.39	21,657,856						
insidestocks	ckh	+1.10%	104.43	103.00	+1.14	117339	104.85	101.55					price earnings ratio: 8.81					
investopedia	ckh	+1.10 %	$104.43	103.00	+1.14				103.29									
investorguide	ckh	+1.10%	104.43	103.00	+1.14		104.85	101.55		116.00	69.21		8.80	2.262b			11.737	
marketintellisearch	ckh	1.09 %	$104.42	$103.00	1.13	110.90k	$104.85	$101.55	$103.29			21.66m	8.71	2.24b	0.0 %		11.86	
marketwatch	ckh	+1.10%	$104.43	open: 103.00	+1.14	3,640	$104.85	$103.00	$103.29	$116.00	$70.42		8.87	$2.23b		15.00	11.77	
minyanville	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
msn-money	ckh	+1.10%	104.43	103.00	+1.14	117,213	104.85	101.55	103.29	116.00	69.21	21.66 mil	8.99	2.24 bil			11.86	
nasdaq-com	ckh	1.1%	$ 104.43		1.14	117,213	$ 104.85	$ 101.55	$ 103.29	$ 116	$ 69.21	21,658,000	8.81	$ 2,261,744,940			$ 11.86	
optimum	ckh	+1.10%	104.43 ( 4:03 pm edt)	103.00	+1.14	115,113	104.85	101.55	103.29	116.00	68.39	21.66m	8.8	2.3b			11.85	
paidcontent	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
pc-quote	ckh	1.10%	104.43	103.0	1.14	117,453	104.85	101.55	103.29	116.00	69.21	21,421,571	8.89664	2,237,055,000		15.0		
personal-wealth-biz	ckh	+1.10%	104.43	103.00		117,453	104.85	101.55	103.29	116.00	69.21		8.80		14.52	15.00	11.737	
predictwallstreet	ckh	+1.10%	104.43		+1.14	117,213												
raymond-james	ckh	1.10	104.43	103.00	1.14	117,213	104.85	101.55	103.29	113.20	59.52		8.71				11.99	
renewable-energy-world	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
screamingmedia	ckh	+1.10%	$	open: 103.00	+1.14	3,640	$104.85	$103.00	$103.29	$116.00	$70.42		8.87	$2.23b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+1.10%	last trade: 104.43		change: 1.140								p/e ratio: 8.8					
smartmoney	ckh	(1.10%)	104.43	$103.00	1.14	117,213	$104.85	$101.55	$103.29	$116.00	$69.21			2,237,000	0.00%	$15.00		
stocknod	ckh	+1.104%	104.43 usd	103.00	+1.140	117,213	104.85	101.55	103.29	116.00	68.39	21,657,856						
stockpickr	ckh	1.10%	$104.43 1.14 | 1.10%	102.75	1.14	115.11k	104.85	101.55	103.29	116.00	69.21							
stocksmart	ckh	.0 %	$97.71	102.69	0	14,041	99.5	97.57										
stocktwits	ckh	1.06%	104.39		+1.10													
streetinsider-com	ckh	1.10%	104.43	$103.00	+1.14	117,213	$104.85	$101.55	$103.29	$116.00	$68.39		8.81				$11.85	
thecramerreport	ckh		104.43	103.00	+1.14	117643	104.85	101.55										
thestree	ckh	1.1%	$104.43	102.75	1.14	117213	104.85	101.55	103.29	-116.0	69.21	2.1657856e7		2.228593382e9				
tickerspy	ckh	1.10%	$104.43	103.00	+1.14	117,213	104.85	101.55	103.29	116.00	69.21		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	1.10%	104.430	103.000	1.140	117,453	104.850	101.550	103.290	116.000	69.210	21,657,856	8.70	2,261,729,902			11.85	
updown	ckh	1.10%	$104.43	$103.00	$1.14	113,813	$104.85	$101.55	$103.29	$116.00	$69.21	21.65b	8.64	$2.23b				
wallstreetsurvivor	ckh	1.10%	104.43	103.00	1.14	117,213	104.85	101.55		116.00	76.14		8.70	$2b		15.00 -	11.25	
yahoo-finance	ckh	1.10%	104.43	103.00	1.14	117,339	104.85	101.55	103.29	116.00	69.21		8.90	2.26b			11.74	
ycharts-com	ckh	+1.06%	104.39		+1.10					116.00	68.39		8.99	2.24b	0.00%		11.61	
zacks	ckh	(1.10%)	104.43		1.14	vol.  117,213	104.85	101.55		116.00	68.39		8.71	2.24 b	0.00	0.00	11.86	
advfn	rwt	2.14	15.3	15.07	0.32	318783	15.31	15.02										
barchart	rwt	+2.14%	15.30	15.07	+0.32	318,783	15.31	15.02	14.98	17.16	13.04		14.91	$1.20 b	6.71%	$1.00	+1.00	
barrons	rwt	2.14%	15.30	15.07	+0.32	310,959	15.31	15.02				78.81 million		$1.17 billion	6.54%	$0.25		
bloomberg	rwt	2.136%	15.300	15.070	0.320	318,783	15.310	15.020		17.16	13.49	78.548mil	12.966	1,201.785mil	6.536	0.250 regular cash	1.180	
boston-com	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
bostonmerchant	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
business-insider	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
chron	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
cio-com	rwt	+2.14%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044	15.30	1b	6.5	1		
cnn-money	rwt	+2.14%	15.30	15.07	+0.32	310,859	15.31	15.02	14.98				15.3	$1.2b	6.54%			
easystockalterts	rwt	2.12%	15.30	15.07	+0.32	318783	15.31	15.02	14.98	17.16	13.49		15.30				1.00	
eresearch-fidelity-com	rwt	2.14%	15.3000	15.0700	0.3200	318,783	15.3100	15.0200	14.9800	17.1600	13.4900	78,548,000	14.98	$1.18b	6.68%	$0.250000		
finance-abc7-com	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
financial-content	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	2.1%	$15.30	15.07	0.32	318,783	15.31	15.02	14.98	17.16	13.49	79 mil	15.3	1 bil	6.5	1.00	1.00	
finviz	rwt	2.14%	15.30			318,783			14.98	16.61	12.62	78.55m	14.98	1.18b		1.00	1.00	
fool	rwt	+2.14%	$15.30	$15.07	0.32	310,959	$15.31	$15.02	$14.98	$17.16	$13.49		14.90	$1.20b	6.90%	1.00		
foxbusiness	rwt		$15.30		+0.32	318,783			$14.98									
google-finance	rwt	(2.14%)	15.30	15.07	+0.32	318,783.00	15.31	15.02		17.16	13.49	78.55m	15.30	1.20b	6.54	0.25	1.00	
howthemarketworks	rwt	2.136%	15.3	15.07	0.32	310,959	15.31	15.02	14.98									
hpcwire	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
insidestocks	rwt	+2.14%	15.30	15.07	+0.32	310959	15.31	15.02					price earnings ratio: 10.93					
investopedia	rwt	+2.14 %	$15.30	15.07	+0.32				14.98									
investorguide	rwt	+2.14%	15.30	15.07	+0.32		15.31	15.02		17.16	13.49		14.98	1.202b			1.00	
marketintellisearch	rwt	2.14 %	$15.30	$15.07	0.32	319.70k	$15.31	$15.02	$14.98			78.55m	14.98	1.18b	6.68 %		1.00	
marketwatch	rwt	+2.14%	$15.30	open: 15.07	+0.32	8,751	$15.31	$15.02	$14.98	$17.16	$13.49		15.24	$1.17b	6.54%	0.25	1.00	
minyanville	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
msn-money	rwt	+2.14%	15.30	15.07	+0.32	318,783	15.31	15.02	14.98	17.16	13.49	78.55 mil	15.30	1.18 bil	6.68%	1.00	1.00	
nasdaq-com	rwt	2.14%	$ 15.30		0.32	318,783	$ 15.31	$ 15.02	$ 14.98	$ 17.16	$ 13.49	78,548,000	15.3	$ 1,201,784,400	6.68 %	$1.000000	$ 1	
optimum	rwt	+2.14%	15.30 ( 4:00 pm edt)	15.07	+0.32	310,959	15.31	15.02	14.98	17.16	13.49	78.55m	15.3	1.2b	6.54	1.00	1.00	
paidcontent	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
pc-quote	rwt	2.14%	15.3	15.07	0.32	318,783	15.31	15.02	14.98	17.16	13.49	76,905,163	14.98	1,176,649,000		0.25		
personal-wealth-biz	rwt	+2.14%	15.30	15.07		318,783	15.31	15.02	14.98	17.16	13.49		14.98		6.68	1.00	1.00	
predictwallstreet	rwt	+2.14%	15.30		+0.32	318,783												
raymond-james	rwt	2.14	15.30	15.07	0.32	318,783	15.31	15.02	14.98	17.16	13.49		15.00				1.02	
renewable-energy-world	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
screamingmedia	rwt	+2.14%	$	open: 15.07	+0.32	8,751	$15.31	$15.02	$14.98	$17.16	$13.49		15.24	$1.17b	6.54%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	+2.14%	last trade: 15.30		change: 0.320								p/e ratio: 14.98					
smartmoney	rwt	(2.14%)	15.30	$15.07	0.32	318,783	$15.31	$15.02	$14.98	$17.16	$13.49			1,176,700	6.68%	$0.25		
stocknod	rwt	+2.136%	15.30 usd	15.07	+0.3200	318,783	15.31	15.02	14.98	17.16	13.49	78,548,044						
stockpickr	rwt	2.14%	$15.30 0.32 | 2.14%	15.07	0.32	318.78k	15.31	15.02	14.98	17.16	13.49							
stocksmart	rwt	.0 %	$15.105	14.96	0	22,801	15.51	15.07										
stocktwits	rwt	2.14%	15.30		+0.32													
streetinsider-com	rwt	2.14%	15.30	$15.07	+0.32	318,783	$15.31	$15.02	$14.98	$17.16	$13.49		15.30				$1.00	
thecramerreport	rwt		15.30	15.07	+0.32	318783	15.31	15.02										
thestree	rwt	2.14%	$15.3	15.07	0.32	318783	15.31	15.02	14.98	-17.16	13.49	7.8548044e7		1.171151336e9				
tickerspy	rwt	2.14%	$15.30	15.07	+0.32	318,783	15.31	15.02	14.98	17.16	13.49		15.0	1.1b	6.68%	$0.25		
tmx-quotemedia	rwt	2.14%	15.300	15.070	0.320	318,783	15.310	15.020	14.980	17.160	13.490	78,548,044	15.00	1,201,785,073	6.676	0.250 usd	1.00	
updown	rwt	2.14%	$15.30	$15.07	$0.32	310,559	$15.31	$15.02	$14.98	$17.16	$13.49	78.54b	14.35	$1.17b				
wallstreetsurvivor	rwt	2.14%	15.30	15.07	0.32	310,959	15.31	15.02		17.16	13.49		15.00	$1b	6.70%	1.00 -	1.36	
yahoo-finance	rwt	2.14%	15.30	15.07	0.32	318,783	15.31	15.02	14.98	17.16	13.49		15.30	1.20b	6.70%	1.00	1.00	
ycharts-com	rwt	+2.14%	15.30		+0.32					17.16	13.49		15.30	1.20b	6.56%		1.00	
zacks	rwt	(2.14%)	15.30		0.32	vol.  318,783	15.31	15.02		17.16	13.49		14.98	1.18 b	6.68	1.00	1	
advfn	etm	6.02	9.16	8.75	0.52	196766	9.265	8.75										
barchart	etm	+6.02%	9.16	8.75	+0.52	196,766	9.27	8.75	8.64	13.63	4.97		8.25	$348.63 m			+1.16	
barrons	etm	6.02%	9.16	8.75	+0.52	194,683	9.265	8.75				37.68 million		$335.97 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	6.019%	9.160	8.750	0.520	196,766	9.265	8.750		13.63	4.97	31.029mil	7.697	352.559mil			1.190	
boston-com	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
bostonmerchant	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
business-insider	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
chron	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
cio-com	etm	+6.02%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567	7.965	284m				
easystockalterts	etm	5.94%	9.16	8.75	+0.52	196766	9.27	8.75	8.64	13.63	4.97		7.97				1.15	
eresearch-fidelity-com	etm	6.02%	9.1600	8.7500	0.5200	196,766	9.2650	8.7500	8.6400	13.6300	4.9700	38,396,000	7.45	$331.74m				
finance-abc7-com	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
financial-content	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
finapps-forbes-com	etm	6.0%	$9.16	8.75	0.52	196,766	9.27	8.75	8.64	13.63	4.97	31 mil	7.9	284 mil	0.0	0.00	1.16	
finviz	etm	6.02%	9.16			196,766			8.64	13.63	4.97	38.40m	7.97	351.74m			1.15	
fool	etm	+6.02%	$9.16	$8.75	0.52	196,766	$9.27	$8.75	$8.64	$13.63	$4.97		7.60	$351.71m	39.60%	0.40		
foxbusiness	etm		$9.16		+0.52	197,884			$8.64									
google-finance	etm	(6.02%)	9.16	8.75	+0.52	196,766.00	9.27	8.75		13.63	4.97	38.40m	7.94	351.71m			1.15	
howthemarketworks	etm	6.019%	9.16	8.75	0.52	194,683	9.265	8.75	8.64									
hpcwire	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
insidestocks	etm	+6.02%	9.16	8.75	+0.52	194683	9.27	8.75					price earnings ratio: 7.51					
investopedia	etm	+6.02 %	$9.16	8.75	+0.52				8.64									
investorguide	etm	+6.02%	9.16	8.75	+0.52		9.265	8.75		13.63	4.97		7.53	330.5m			1.148	
marketintellisearch	etm	6.02 %	$9.16	$8.75	0.52	190.50k	$9.27	$8.75	$8.64			38.40m	7.51	0.33b	0.0 %		1.15	
marketwatch	etm	+6.02%	$9.16	open: 8.75	+0.52	3,201	$9.27	$8.75	$8.64	$13.63	$4.97		8.02	$335.97m			1.14	
minyanville	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
msn-money	etm	+6.02%	9.16	8.75	+0.52	196,766	9.27	8.75	8.64	13.63	4.97	38.40 mil	7.97	331.74 mil			1.15	
nasdaq-com	etm	6.02%	$ 9.16		0.52	196,766	$ 9.265	$ 8.75	$ 8.64	$ 13.63	$ 4.97	31,029,000	7.9	$ 284,225,640	4.63 %	$0.400000	$ 1.16	
optimum	etm	+6.02%	9.16 ( 4:15 pm edt)	8.75	+0.52	196,766	9.27	8.75	8.64	13.63	4.97	31.03m	8.0	284.2m	4.37	0.40	1.15	
paidcontent	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
pc-quote	etm	6.02%	9.16	8.75	0.52	196,766	9.265	8.75	8.64	13.63	4.97	29,267,533	7.51304	268,091,000		0.1		
personal-wealth-biz	etm	+6.02%	9.16	8.75		197,884	9.265	8.75	8.64	13.63	4.97		7.53			0.00	1.148	
predictwallstreet	etm	0.00%	8.64		0.00													
raymond-james	etm	6.02	9.16	8.75	0.52	196,766	9.27	8.75	8.64	13.63	4.97		7.57				1.21	
renewable-energy-world	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
screamingmedia	etm	+6.02%	$	open: 8.75	+0.52	2,083	$9.27	$8.75	$8.64	$13.63	$4.97		8.02	$335.97m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	+6.02%	last trade: 9.16		change: 0.520								p/e ratio: 7.53					
smartmoney	etm	(6.02%)	9.16	$8.75	0.52	196,766	$9.26	$8.75	$8.64	$13.63	$4.97			268,100	0.00%	$0.10		
stocknod	etm	+6.019%	9.160 usd	8.750	+0.5200	196,766	9.265	8.750	8.640	13.63	4.970	31,028,567						
stockpickr	etm	6.02%	$9.16 0.52 | 6.02%	8.81	0.52	196.77k	9.26	8.75	8.64	13.63	4.97							
stocksmart	etm	.0 %	$8.4	11.51	0	12,608	9.31	8.38										
stocktwits	etm	5.90%	9.15		+0.51													
streetinsider-com	etm	6.02%	9.16	$8.75	+0.52	196,766	$9.27	$8.75	$8.64	$13.63	$4.97		7.97				$1.15	
thecramerreport	etm		9.16	8.75	+0.52	196766	9.265	8.75										
thestree	etm	6.02%	$9.16	8.81	0.52	196766	9.26	8.75	8.64	-13.63	4.97	3.8396099e7		2.71499961e8				
tickerspy	etm	6.02%	$9.16	8.75	+0.52	196,766	9.27	8.75	8.64	13.63	4.97		7.5	331.7m	0.00%	$0.10		
tmx-quotemedia	etm	6.02%	9.160	8.750	0.520	197,884	9.265	8.750	8.640	13.630	4.970	38,396,099	7.50	351,708,267			1.15	
updown	etm	6.02%	$9.16	$8.75	$0.52	194,683	$9.27	$8.75	$8.64	$13.63	$4.97	38.39b	7.15	$332m				
wallstreetsurvivor	etm	6.02%	9.16	8.75	0.52	194,683	9.27	8.75		13.63	4.97		7.50	$268m			1.23	
yahoo-finance	etm	6.02%	9.16	8.75	0.52	196,766	9.27	8.75	8.64	13.63	4.97		7.98	330.46m			1.15	
ycharts-com	etm	+5.90%	9.15		+0.51					13.63	4.97		7.96	348.25m	0.00%		1.15	
zacks	etm	(6.02%)	9.16		0.52	vol.  196,766	9.27	8.75		13.63	4.97		8.15	331.75 m	0.00	0.00	1.06	
advfn	clc	1.55	48.49	48.12	0.74	140605	48.77	47.9209										
barchart	clc	+1.55%	48.49	48.12	+0.74	140,605	48.77	47.92	47.75	48.77	32.86		21.78	$2.44 b	0.88%	$0.42	+2.19	
barrons	clc	1.55%	48.49	48.12	+0.74	135,872	48.77	47.921				51.16 million		$2.40 billion	0.87%	$0.1		
bloomberg	clc	1.550%	48.490	48.120	0.740	140,605	48.770	47.921		48.77	33.22	50.410mil	22.142	2,444.399mil	0.867	0.105 regular cash	2.190	
boston-com	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
bostonmerchant	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
business-insider	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
chron	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
cio-com	clc	+1.55%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377	22.14	2b	0.9	0.42		
cnn-money	clc	+1.55%today&rsquo;s change	48.49data as of 4:02pm et	48.12	+0.74	135,284	48.77	47.92	47.75				22.1	$2.4b	0.87%			
easystockalterts	clc	1.54%	48.49	48.12	+0.74	140605	48.77	47.92	47.75	48.11	33.22		22.14				2.19	
eresearch-fidelity-com	clc	1.55%	48.4900	48.1200	0.7400	140,605	48.7700	47.9209	47.7500	48.1100	33.2200	50,410,000	23.64	$2.41b	0.88%	$0.105000		
finance-abc7-com	clc	+1.550%	48.49 usd	48.12	+0.7400	135,872	48.77	47.92	47.75	48.11	33.22	50,410,377						
finance-abc7chicago-com	clc	+1.550%	48.49 usd	48.12	+0.7400	135,872	48.77	47.92	47.75	48.11	33.22	50,410,377						
financial-content	clc	+1.550%	48.49 usd	48.12	+0.7400	135,872	48.77	47.92	47.75	48.11	33.22	50,410,377						
finapps-forbes-com	clc	1.5%	$48.49	48.12	0.74	135,872	48.77	47.92	47.75	48.11	33.22	50 mil	22.1	2 bil	0.9	0.42	2.19	
finviz	clc	1.55%	48.49			135,872			47.75	48.00	32.90	50.41m	21.80	2.41b		0.42	2.19	
fool	clc	+1.55%	$48.49	$48.12	0.74	135,872	$48.77	$47.92	$47.75	$48.11	$33.22		21.80	$2.44b	1.20%	0.42		
foxbusiness	clc		$48.49		+0.74	140,605			$47.75									
google-finance	clc	(1.55%)	48.49	48.12	+0.74	135,872.00	48.77	47.92		48.77	33.22	50.41m	22.19	2.44b	0.87	0.10	2.19	
howthemarketworks	clc	1.55%	48.49	48.12	0.74	135,872	48.77	47.9209	47.75									
hpcwire	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
insidestocks	clc	+1.55%	48.49	48.12	+0.74	135872	48.77	47.92					price earnings ratio: 22.14					
investopedia	clc	+1.55 %	$48.49	48.12	+0.74				47.75									
investorguide	clc	+1.55%	48.49	48.12	+0.74		48.77	47.9209		48.11	33.22		21.82	2.444b			2.188	
marketintellisearch	clc	1.55 %	$48.49	$48.12	0.74	133.00k	$48.77	$47.92	$47.75			50.41m	21.80	2.41b	0.88 %		2.19	
marketwatch	clc	+1.55%	$48.49	open: 48.12	+0.74	5,021	$48.77	$47.92	$47.75	$48.77	$33.22		22.20	$2.40b	0.87%	0.11	2.18	
minyanville	clc	+1.550%	48.49 usd	48.12	+0.7400	135,872	48.77	47.92	47.75	48.11	33.22	50,410,377						
msn-money	clc	+1.55%	48.49	48.12	+0.74	135,872	48.77	47.92	47.75	48.11	33.22	50.41 mil	22.14	2.41 bil	0.88%	0.42	2.19	
nasdaq-com	clc	1.55%	$ 48.49		0.74	140,605	$ 48.77	$ 47.9209	$ 47.75	$ 48.11	$ 33.22	50,410,000	22.14	$ 2,444,380,900	0.88 %	$0.420000	$ 2.19	
optimum	clc	+1.55%	48.49 ( 4:02 pm edt)	48.12	+0.74	135,872	48.77	47.92	47.75	48.11	33.22	50.41m	22.1	2.4b	0.87	0.42	2.19	
paidcontent	clc	+1.550%	48.49 usd	48.12	+0.7400	135,872	48.77	47.92	47.75	48.11	33.22	50,410,377						
pc-quote	clc	1.55%	48.49	48.12	0.74	140,605	48.77	47.9209	47.75	48.11	33.22	49,640,697	21.80365	2,407,077,000		0.105		
predictwallstreet	clc	+1.55%	48.49		+0.74	140,605												
raymond-james	clc	1.55	48.49	48.12	0.74	140,605	48.77	47.92	47.75	48.11	33.22		21.94				2.21	
renewable-energy-world	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
screamingmedia	clc	+1.55%	$	open: 48.12	+0.74	9,754	$48.77	$47.92	$47.75	$48.77	$33.22		22.20	$2.40b	0.87%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+1.55%	last trade: 48.49		change: 0.740								p/e ratio: 21.82					
smartmoney	clc	(1.55%)	48.49	$48.12	0.74	140,605	$48.77	$47.92	$47.75	$48.11	$33.22			2,404,600	0.88%	$0.11		
stocknod	clc	+1.550%	48.49 usd	48.12	+0.7400	140,605	48.77	47.92	47.75	48.11	33.22	50,410,377						
stockpickr	clc	1.55%	$48.49 0.74 | 1.55%	48.12	0.74	135.87k	48.77	47.92	47.75	48.11	33.22							
stocksmart	clc	.0 %	$41.05	43.51	0	22,769	42.5	41.05										
stocktwits	clc	1.53%	48.48		+0.73													
streetinsider-com	clc	1.55%	48.49	$48.12	+0.74	135,872	$48.77	$47.92	$47.75	$48.11	$33.22		22.14				$2.19	
thecramerreport	clc		48.49	48.12	+0.74	140605	48.77	47.9209										
thestree	clc	1.55%	$48.49	48.12	0.74	140605	48.77	47.92	47.75	-48.11	33.22	5.0410377e7		2.404574983e9				
tickerspy	clc	1.55%	$48.49	48.12	+0.74	135,872	48.77	47.92	47.75	48.11	33.22		21.8	2.4b	0.88%	$0.10		
tmx-quotemedia	clc	1.55%	48.490	48.120	0.740	140,605	48.770	47.921	47.750	48.110	33.220	50,410,377	21.80	2,444,399,181	0.880	0.105 usd	2.19	
updown	clc	1.55%	$48.49	$48.12	$0.74	135,284	$48.77	$47.92	$47.75	$48.11	$33.22	50.41b	21.59	$2.40b				
wallstreetsurvivor	clc	1.55%	48.49	48.12	0.74	135,872	48.77	47.92		48.11	33.22		21.80	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	1.55%	48.49	48.12	0.74	140,605	48.77	47.92	47.75	48.77	33.22		22.16	2.44b	0.90%	0.42	2.19	
ycharts-com	clc	+1.53%	48.48		+0.73					48.11	33.22		22.14	2.44b	0.89%		2.19	
zacks	clc	(1.55%)	48.49		0.74	vol.  135,872	48.77	47.92		48.77	33.22		21.8	2.41 b	0.88	0.42	2.19	
advfn	clh	-0.46	108.12	109.28	-0.5	278943	110.3	107.1										
barchart	clh	-0.46%	108.12	109.28	-0.50	278,943	110.30	107.10	108.62	110.30	58.30		20.44	$2.85 b			+5.40	
barrons	clh	0.46%	108.12	109.28	-0.50	275,751	110.30	107.10				26.47 million		$2.83 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-0.460%	108.120	109.280	-0.500	278,943	110.300	107.100		110.30	58.30	26.470mil	19.307	2,861.930mil			5.600	
boston-com	clh	-0.4603%	108.12 usd	109.28	-0.5000	278,943	110.30	107.10	108.62	109.48	58.30	26,469,944						
bostonmerchant	clh	-0.4603%	108.12 usd	109.28	-0.5000	278,943	110.30	107.10	108.62	109.48	58.30	26,469,944						
business-insider	clh	-0.4603%	108.12 usd	109.28	-0.5000	278,943	110.30	107.10	108.62	109.48	58.30	26,469,944						
chron	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
cio-com	clh	-0.46%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944	20.06	3b				
cnn-money	clh	-0.46%	108.12	109.28	-0.50	277,860	110.30	107.10	108.62				20.1	$2.9b				
easystockalterts	clh	-0.46%	108.12	109.28	-0.50	277860	110.30	107.10	108.62	109.48	58.30		20.06				5.39	
eresearch-fidelity-com	clh	-0.46%	108.1200	109.2800	-0.5000	277,860	110.3000	107.1000	108.6200	109.4800	58.3000	26,470,000	20.46	$2.88b				
finance-abc7-com	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
finance-abc7chicago-com	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
financial-content	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
finapps-forbes-com	clh	-0.5%	$108.12	109.28	-0.50	277,860	110.30	107.10	108.62	109.48	58.30	26 mil	20.0	3 bil	0.0	0.00	5.40	
finviz	clh	-0.46%	108.12			277,860			108.62	109.48	58.30	26.47m	20.40	2.86b			5.30	
fool	clh	-0.46%	$108.12	$109.28	-0.50	277,860	$110.30	$107.10	$108.62	$109.48	$58.30		19.80	$2.86b				
foxbusiness	clh		$108.12		-0.50	278,943			$108.62									
google-finance	clh	(-0.46%)	108.12	109.28	-0.50	277,860.00	110.30	107.10		110.30	58.30	26.47m	20.40	2.86b			5.30	
howthemarketworks	clh	-0.46%	108.12	109.28	-0.5	275,751	110.3	107.1	108.62									
hpcwire	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
insidestocks	clh	-0.46%	108.12	109.28	-0.50	275751	110.30	107.10					price earnings ratio: 20.02					
investopedia	clh	-0.46 %	$108.12	109.28	-0.50				108.62									
investorguide	clh	-0.46%	108.12	109.28	-0.50		110.30	107.10		109.48	58.30		20.17	2.854b			5.386	
marketintellisearch	clh	-0.46 %	$108.12	$109.28	-0.50	270.10k	$110.30	$107.10	$108.62			26.47m	20.49	2.88b	0.0 %		5.30	
marketwatch	clh	-0.46%	$108.12	open: 109.28	-0.50	3,192	$110.30	$107.10	$108.62	$110.30	$58.30			$2.83b				
minyanville	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
msn-money	clh	-0.46%	108.12	109.28	-0.50	277,860	110.30	107.10	108.62	109.48	58.30	26.47 mil	20.48	2.88 bil			5.39	
nasdaq-com	clh	0.46%	$ 108.12		0.50	277,860	$ 110.30	$ 107.10	$ 108.62	$ 109.48	$ 58.30	26,470,000	20.02	$ 2,861,936,400			$ 5.40	
optimum	clh	-0.46%	108.12 ( 4:15 pm edt)	109.28	-0.50	277,860	110.30	107.10	108.62	109.48	58.30	26.47m	20.1	2.9b			5.39	
paidcontent	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
pc-quote	clh	-0.46%	108.12	109.28	-0.50	277,860	110.3	107.1	108.62	109.48	58.30	26,592,410	20.57197	2,875,171,000				
personal-wealth-biz	clh	-0.46%	108.12	109.28	-0.50	278,943	110.30	107.10	108.62	109.48	58.30		20.17			0.00	5.386	
predictwallstreet	clh	-0.46%	108.12		-0.50	277,860												
raymond-james	clh	-0.46	108.12	109.28	-0.50	277,860	110.30	107.10	108.62	109.48	58.30		20.32				5.32	
renewable-energy-world	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
screamingmedia	clh	-0.46%	$	open: 109.28	-0.50	2,109	$110.30	$107.10	$108.62	$110.30	$58.30			$2.83b				
scroli	clh	%	clh			0												
simple-stock-quotes	clh	-0.46%	last trade: 108.12		change: -0.500								p/e ratio: 20.17					
smartmoney	clh	(-0.46%)	108.12	$109.28	-0.50	277,860	$110.30	$107.10	$108.62	$109.48	$58.30			2,824,300	0.00%	$1.00		
stocknod	clh	-0.4603%	108.12 usd	109.28	-0.5000	277,860	110.30	107.10	108.62	109.48	58.30	26,469,944						
stockpickr	clh	-0.46%	$108.12 -0.50 | -0.46%	109.28	-0.50	277.86k	110.30	107.10	108.62	109.48	58.30							
stocksmart	clh	.0 %	$98.58	83.93	0	23,267	103.09	98.58										
stocktwits	clh	-0.48%	108.10		-0.52													
streetinsider-com	clh	0.46%	108.12	$109.28	-0.5	277,860	$110.30	$107.10	$108.62	$109.48	$58.30		20.06				$5.39	
thecramerreport	clh		108.12	109.28	-0.50	277860	110.30	107.10										
thestree	clh	-0.46%	$108.12	109.28	-0.5	277860	110.3	107.1	108.62	-109.48	58.3	2.6469944e7		2.824343025e9				
tickerspy	clh	-0.46%	$108.12	109.28	-0.50	277,860	110.30	107.10	108.62	109.48	58.30		20.6	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	-0.46%	108.120	109.280	-0.500	278,943	110.300	107.100	108.620	110.300	58.300	26,469,944	20.20	2,861,930,345			5.39	
updown	clh	-0.46%	$108.12	$109.28	-$0.50	275,651	$110.30	$107.10	$108.62	$109.48	$58.30	26.47b	20.04	$2.87b				
wallstreetsurvivor	clh	-0.46%	108.12	109.28	-0.50	275,751	110.30	107.10		109.48	58.30		20.20	$3b			4.93	
yahoo-finance	clh	0.46%	108.12	109.28	0.50	277,860	110.30	107.10	108.62	110.30	58.30		20.07	2.85b			5.39	
ycharts-com	clh	-0.45%	108.10		-0.49					108.80	58.30		20.06	2.85b	0.00%		5.39	
zacks	clh	(-0.46%)	108.12		-0.50	vol.  277,860	110.30	107.10		110.30	58.30		20.81	2.88 b	0.00	0.00	5.22	
advfn	cavm	2.22	45.2	44.49	0.98	764008	45.39	44.08										
barchart	cavm	+2.22%	45.20	44.49	+0.98	764,008	45.39	44.08	44.22	48.30	22.16		72.75	$2.13 b			+0.84	
barrons	cavm	2.22%	45.20	44.49	+0.98	690,886	45.39	44.08				48.24 million		$2.12 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	2.216%	45.200	44.490	0.980	764,008	45.390	44.080		48.30	22.16	48.558mil	96.170	2,194.811mil			0.470	
boston-com	cavm	+2.216%	45.20 usd	44.49	+0.9800	764,008	45.39	44.08	44.22	44.73	37.53	48,431,720						
bostonmerchant	cavm	+2.216%	45.20 usd	44.49	+0.9800	764,008	45.39	44.08	44.22	44.73	37.53	48,431,720						
business-insider	cavm	+2.216%	45.20 usd	44.49	+0.9800	764,008	45.39	44.08	44.22	44.73	37.53	48,431,720						
chron	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
cio-com	cavm	+2.22%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720	52.56	2b				
cnn-money	cavm	+2.22%	45.20	44.49	+0.98	758,974	45.39	44.08	44.22				52.6	$2.2b				
easystockalterts	cavm	2.20%	45.20	44.49	+0.98	763408	45.39	44.08	44.22	48.30	22.16		52.56				0.86	
eresearch-fidelity-com	cavm	2.22%	45.2000	44.4900	0.9800	764,008	45.3900	44.0800	44.2200	48.3000	22.1600			$2.15b				
finance-abc7-com	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
finance-abc7chicago-com	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
financial-content	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
finapps-forbes-com	cavm	2.2%	$45.20	44.49	0.98	764,008	45.39	44.08	44.22	48.30	22.16	49 mil	53.8	2 bil	0.0	0.00	0.84	
finviz	cavm	2.22%	45.20			757,258			44.22	48.30	22.16	48.56m	52.64	2.15b			0.84	
fool	cavm	+2.22%	$45.20	$44.49	0.98	758,974	$45.39	$44.08	$44.22	$48.30	$22.16		50.80	$2.19b				
foxbusiness	cavm		$45.20		+0.98	766,547			$44.22									
google-finance	cavm	(2.22%)	45.20	44.49	+0.98	764,008.00	45.39	44.08		48.30	22.16	48.43m	53.53	2.19b			0.84	
howthemarketworks	cavm	2.216%	45.2	44.49	0.98	758,374	45.39	44.08	44.22									
hpcwire	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
insidestocks	cavm	+2.22%	45.20	44.49	+0.98	764008	45.39	44.08					price earnings ratio: 42.64					
investopedia	cavm	+2.22 %	$45.20	44.49	+0.98				44.22									
investorguide	cavm	+2.22%	45.20	44.20	+0.98		45.25	44.10		48.30	22.16		52.77	2.189b			0.838	
marketintellisearch	cavm	2.22 %	$45.20	$44.20	0.98	686.90k	$45.39	$44.08	$44.22			48.56m	52.64	2.15b	0.0 %		0.84	
marketwatch	cavm	+2.22%	$45.19	open: 44.49	+0.98	73,122	$45.39	$44.08	$44.22	$48.30	$22.16		53.94	$2.12b			0.84	
minyanville	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
msn-money	cavm	+2.22%	45.20	44.49	+0.98	764,008	45.39	44.08	44.22	48.30	22.16	48.56 mil	51.95	2.15 bil			0.84	
nasdaq-com	cavm	2.22%	$ 45.20	$ 44.49	0.98	764,008	$ 45.39	$ 44.08	$ 44.22	$ 48.30	$ 22.16	48,432,000	53.81	$ 2,189,126,400			$ 0.84	
optimum	cavm	+2.22%	45.20 ( 4:00 pm edt)	44.49	+0.98	758,374	45.39	44.08	44.22	48.30	22.16	48.43m	52.6	2.2b			0.86	
paidcontent	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
pc-quote	cavm	2.22%	45.2	44.49	0.98	764,008	45.39	44.08	44.22	48.30	22.16	47,505,197	50.82759	2,147,235,000				
personal-wealth-biz	cavm	+2.22%	45.20	44.20		766,547	45.39	44.08	44.22	48.30	22.16		52.77			0.00	0.838	
predictwallstreet	cavm	+2.22%	45.20		+0.98	764,008												
raymond-james	cavm	2.22	45.20	44.49	0.98	764,008	45.39	44.08	44.22	48.30	22.16		49.67				0.91	
renewable-energy-world	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
screamingmedia	cavm	+2.22%	$	open: 44.49	+0.98	72,822	$45.39	$44.08	$44.22	$48.30	$22.16		53.94	$2.12b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	+2.22%	last trade: 45.20		change: 0.980								p/e ratio: 52.77					
smartmoney	cavm	(2.22%)	45.20	$44.49	0.98	764,008	$45.39	$44.08	$44.22	$48.30	$22.16			2,141,700	0.00%	$0.00		
stocknod	cavm	+2.216%	45.20 usd	44.49	+0.9800	763,408	45.39	44.08	44.22	44.73	37.53	48,431,720						
stockpickr	cavm	2.22%	$45.20 0.98 | 2.22%	44.49	0.98	764.01k	45.39	44.08	44.22	48.30	22.16							
stocksmart	cavm	.0 %	$42.3	38.49	0	163,500	44.53	42.28										
stocktwits	cavm	2.17%	45.18		+0.96													
streetinsider-com	cavm	2.22%	45.20	$44.49	+0.98	758,374	$45.39	$44.08	$44.22	$48.30	$22.16		52.56				$0.86	
thecramerreport	cavm		45.20	44.20	+0.98	757258	45.39	44.08										
thestree	cavm	2.22%	$45.2	44.49	0.98	764008	45.39	44.08	44.22	-48.3	22.16	4.843172e7		2.114044578e9				
tickerspy	cavm	2.22%	$45.20	44.49	+0.98	764,008	45.39	44.08	44.22	48.30	22.16		50.8	2.1b	0.00%	$0.00		
tmx-quotemedia	cavm	2.22%	45.200	44.490	0.980	766,547	45.390	44.080	44.220	48.300	22.160	48,431,720	51.40	2,189,113,744			0.86	
updown	cavm	2.22%	$45.20	$44.49	$0.98	690,886	$45.39	$44.08	$44.22	$48.30	$22.16	48.43b	48.30	$2.14b				
wallstreetsurvivor	cavm	2.22%	45.20	44.49	0.98	758,374	45.39	44.08		48.30	22.16		51.40	$2b			0.77	
yahoo-finance	cavm	2.22%	45.20	44.20	0.98	757,258	45.39	44.08	44.22	48.30	22.16		53.94	2.19b			0.84	
ycharts-com	cavm	+2.17%	45.18		+0.96					48.30	22.16		51.93	2.13b	0.00%		0.87	
zacks	cavm	(2.22%)	45.20		0.98	vol.  764,008	45.39	44.08		48.30	22.16		73.7	2.15 b	0.00	0.00	.6	
advfn	ess	0.90	142.81	142.82	1.27	189166	143.14	141.98										
barchart	ess	+0.90%	142.81	142.82	+1.27	189,166	143.14	141.98	141.54	143.14	96.27		27.51	$4.59 b	2.99%	$4.16	+0.96	
barrons	ess	0.90%	142.81	142.82	+1.27	186,151	143.14	141.98				29.73 million		$4.53 billion	2.91%	$1.04		
bloomberg	ess	0.897%	142.810	142.820	1.270	189,166	143.140	141.980		143.14	93.48	32.588mil	138.650	4,653.926mil	2.904	1.040 regular cash	1.030	
boston-com	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
bostonmerchant	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
business-insider	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
chron	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
cio-com	ess	+0.90%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240	150.33	5b	3	4.16		
cnn-money	ess	+0.90%	142.81	142.82	+1.27	189,166	143.14	141.98	141.54				150.3	$4.7b	2.91%			
easystockalterts	ess	0.89%	142.81	142.82	+1.27	189166	143.14	141.98	141.54	141.81	92.62		150.33				0.95	
eresearch-fidelity-com	ess	0.90%	142.8100	142.8200	1.2700	189,166	143.1400	141.9800	141.5400	141.8100	93.4800	32,588,000	147.44	$4.61b	2.93%	$1.040000		
finance-abc7-com	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
finance-abc7chicago-com	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
financial-content	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
finapps-forbes-com	ess	0.9%	$142.81	142.82	1.27	189,166	143.14	141.98	141.54	141.81	93.48	33 mil	148.8	5 bil	2.9	4.16	0.96	
finviz	ess	0.90%	142.81			189,166			141.54	141.81	90.27	32.59m	147.23	4.65b		4.16	0.97	
fool	ess	+0.90%	$142.81	$142.82	1.27	189,166	$143.14	$141.98	$141.54	$141.81	$93.48		146.20	$4.65b	5.20%	4.16		
foxbusiness	ess		$142.81		+1.27	189,166			$141.54									
howthemarketworks	ess	0.897%	142.81	142.82	1.27	186,151	143.14	141.98	141.54									
hpcwire	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
insidestocks	ess	+0.90%	142.81	142.82	+1.27	186151	143.14	141.98					price earnings ratio: 26.95					
investopedia	ess	+0.90 %	$142.81	142.82	+1.27				141.54									
investorguide	ess	+0.90%	142.81	142.82	+1.27		143.14	141.98		141.81	93.48		147.13	4.654b			0.962	
marketintellisearch	ess	0.9 %	$142.81	$142.82	1.27	175.90k	$143.14	$141.98	$141.54			32.59m	145.92	4.61b	2.94 %		0.97	
marketwatch	ess	+0.90%	$142.81	open: 142.82	+1.27	4,315	$143.14	$141.98	$141.54	$143.14	$99.70		76.81	$4.53b	2.91%	1.04	1.86	
minyanville	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
msn-money	ess	+0.90%	142.81	142.82	+1.27	189,166	143.14	141.98	141.54	141.81	93.48	32.59 mil	148.76	4.61 bil	2.94%	4.16	0.97	
nasdaq-com	ess	0.9%	$ 142.81		1.27	189,166	$ 143.14	$ 141.98	$ 141.54	$ 141.81	$ 93.48	32,588,000	148.76	$ 4,653,892,280	2.94 %	$4.160000	$ 0.96	
optimum	ess	+0.90%	142.81 ( 4:15 pm edt)	142.82	+1.27	189,166	143.14	141.98	141.54	141.81	92.62	32.59m	150.3	4.7b	2.91	4.16	0.95	
paidcontent	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
pc-quote	ess	0.90%	142.81	142.82	1.27	189,166	143.14	141.98	141.54	141.81	93.48	32,298,196	147.4375	4,612,505,000		1.04		
personal-wealth-biz	ess	+0.90%	142.81	142.82		189,166	143.14	141.98	141.54	141.81	93.48		147.13		2.93	4.146	0.962	
predictwallstreet	ess	+0.90%	142.81		+1.27	189,166												
raymond-james	ess	0.90	142.81	142.82	1.27	189,166	143.14	141.98	141.54	141.81	93.48		148.76				0.96	
renewable-energy-world	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
screamingmedia	ess	+0.90%	$	open: 142.82	+1.27	4,315	$143.14	$141.98	$141.54	$143.14	$99.70		76.81	$4.53b	2.91%	1.04	1.86	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+0.90%	last trade: 142.81		change: 1.270								p/e ratio: 147.13					
smartmoney	ess	(0.90%)	142.81	$142.82	1.27	189,166	$143.14	$141.98	$141.54	$141.81	$93.48			4,612,500	2.94%	$1.04		
stocknod	ess	+0.8973%	142.81 usd	142.82	+1.270	189,166	143.14	141.98	141.54	141.81	92.62	32,588,240						
stockpickr	ess	0.90%	$142.81 1.27 | 0.90%	142.82	1.27	189.17k	143.14	141.98	141.54	141.81	93.48							
stocksmart	ess	.0 %	$133.95	114.11	0	24,891	137.52	133.83										
stocktwits	ess	0.85%	142.75		+1.21													
streetinsider-com	ess	0.90%	142.81	$142.82	+1.27	189,166	$143.14	$141.98	$141.54	$141.81	$92.62		150.33				$0.95	
thecramerreport	ess		142.81	142.82	+1.27	189166	143.14	141.98										
thestree	ess	0.9%	$142.81	142.82	1.27	189166	143.14	141.98	141.54	-141.81	93.48	3.258824e7		4.527484183e9				
tickerspy	ess	0.90%	$142.81	142.82	+1.27	189,166	143.14	141.98	141.54	141.81	93.48		147.4	4.4b	2.94%	$1.04		
tmx-quotemedia	ess	0.90%	142.810	142.820	1.270	189,166	143.140	141.980	141.540	143.140	99.700	32,588,240	149.00	4,653,926,554	2.913	1.040 usd	0.95	
updown	ess	0.90%	$142.81	$142.82	$1.27	184,851	$143.14	$141.98	$141.54	$141.81	$93.48	32.58b	147.56	$4.61b				
wallstreetsurvivor	ess	0.90%	142.81	142.82	1.27	186,151	143.14	141.98		141.81	100.27		149.00	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	0.90%	142.81	142.82	1.27	189,166	143.14	141.98	141.54	143.14	93.48		148.45	4.65b	3.00%	4.16	0.96	
ycharts-com	ess	+0.85%	142.75		+1.21					141.81	92.62		148.70	4.59b	3.07%		0.96	
zacks	ess	(0.90%)	142.81		1.27	vol.  189,166	143.14	141.98		143.14	92.62		28.03	4.61 b	2.94	4.16	5.05	
advfn	nsit	0.11	18.95	19.07	0.02	220351	19.42	18.855										
barchart	nsit	+0.11%	18.95	19.07	+0.02	220,351	19.42	18.85	18.93	19.56	12.45		11.08	$878.52 m			+1.70	
barrons	nsit	0.11%	18.95	19.07	+0.02	220,351	19.42	18.855				46.81 million		$869.83 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	0.106%	18.950	19.070	0.020	220,351	19.420	18.855		19.56	12.37	46.715mil	11.082	885.252mil			1.710	
boston-com	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171						
bostonmerchant	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171						
business-insider	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171						
chron	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171						
cio-com	nsit	+0.11%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171	11.15	885m				
cnn-money	nsit	+0.11%	18.95	19.08	+0.02	220,351	19.42	18.86	18.93				11.1	$885.2m				
easystockalterts	nsit	0.10%	18.95	19.07	+0.02	220351	19.42	18.86	18.93	19.56	12.24		11.15				1.70	
eresearch-fidelity-com	nsit	0.11%	18.9500	19.0700	0.0200	220,351	19.4200	18.8550	18.9300	19.5600	12.3700	46,715,000	11.14	$884.31m				
finance-abc7-com	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
finance-abc7chicago-com	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
financial-content	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
finapps-forbes-com	nsit	0.1%	$18.95	19.07	0.02	220,351	19.42	18.85	18.93	19.56	12.37	47 mil	11.1	885 mil	0.0	0.00	1.70	
finviz	nsit	0.11%	18.95			220,351			18.93	19.56	12.37	46.72m	11.20	884.41m			1.69	
fool	nsit	+0.11%	$18.95	$19.07	0.02	220,351	$19.42	$18.85	$18.93	$19.56	$12.37		11.00	$885.25m				
foxbusiness	nsit		$18.95		+0.02	222,510			$18.93									
google-finance	nsit	(0.11%)	18.95	19.07	+0.02	220,351.00	19.42	18.85		19.56	12.37	46.72m	11.20	885.25m			1.69	
howthemarketworks	nsit	0.106%	18.95	19.07	0.02	215,897	19.42	18.855	18.93									
hpcwire	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,351	19.42	18.86	18.93	19.56	12.24	46,715,171						
insidestocks	nsit	+0.11%	18.95	19.07	+0.02	220351	19.42	18.85					price earnings ratio: 11.15					
investopedia	nsit	+0.11 %	$18.95	19.07	+0.02				18.93									
investorguide	nsit	+0.11%	18.95	19.11	+0.02		19.42	18.855		19.56	12.37		11.21	885.2m			1.688	
marketintellisearch	nsit	0.11 %	$18.95	$19.11	0.02	197.30k	$19.42	$18.86	$18.93			46.72m	11.20	0.88b	0.0 %		1.69	
marketwatch	nsit	+0.11%	$18.95	open: 19.07	+0.02	23,649	$19.42	$18.86	$18.93	$19.56	$12.45		11.26	$869.83m			1.68	
minyanville	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
msn-money	nsit	+0.11%	18.95	19.07	+0.02	220,351	19.42	18.86	18.93	19.56	12.37	46.72 mil	11.21	884.32 mil			1.69	
nasdaq-com	nsit	0.11%	$ 18.95	$ 19.07	0.02	220,351	$ 19.42	$ 18.855	$ 18.93	$ 19.56	$ 12.37	46,715,000	11.15	$ 885,249,250			$ 1.70	
optimum	nsit	+0.11%	18.95 ( 4:00 pm edt)	19.07	+0.02	215,897	19.42	18.86	18.93	19.56	12.24	46.72m	11.1	885.3m			1.70	
paidcontent	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
pc-quote	nsit	0.11%	18.95	19.07	0.02	220,351	19.42	18.855	18.93	19.56	12.37	46,665,699	11.20118	884,315,000				
personal-wealth-biz	nsit	+0.11%	18.95	19.11		222,510	19.42	18.855	18.93	19.56	12.37		11.21			0.00	1.688	
predictwallstreet	nsit	+0.11%	18.95		+0.02	220,351												
raymond-james	nsit	0.11	18.95	19.07	0.02	220,351	19.42	18.86	18.93	19.56	12.37		11.08				1.71	
renewable-energy-world	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
screamingmedia	nsit	+0.11%	$	open: 19.07	+0.02	23,649	$19.42	$18.86	$18.93	$19.56	$12.45		11.26	$869.83m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+0.11%	last trade: 18.95		change: 0.020								p/e ratio: 11.21					
smartmoney	nsit	(0.11%)	18.95	$19.07	0.02	220,351	$19.42	$18.86	$18.93	$19.56	$12.37			884,300	0.00%	$0.00		
stocknod	nsit	+0.1057%	18.95 usd	19.07	+0.0200	220,251	19.42	18.86	18.93	19.56	12.24	46,715,171						
stockpickr	nsit	0.11%	$18.95 0.02 | 0.11%	19.07	0.02	220.35k	19.42	18.86	18.93	19.56	12.37							
stocksmart	nsit	.0 %	$16.24	13.51	0	26,775	17.05	16.23										
stocktwits	nsit	0.05%	18.94		+0.01													
streetinsider-com	nsit	0.11%	18.95	$19.07	+0.02	220,251	$19.42	$18.86	$18.93	$19.56	$12.24		11.15				$1.70	
thecramerreport	nsit		18.95	19.11	+0.02	220351	19.42	18.855										
thestree	nsit	0.11%	$18.95	19.07	0.02	220351	19.42	18.86	18.93	-19.56	12.37	4.6715171e7		8.69836484e8				
tickerspy	nsit	0.11%	$18.95	19.07	+0.02	220,351	19.42	18.86	18.93	19.56	12.37		11.2	884.2m	0.00%	$0.00		
tmx-quotemedia	nsit	0.11%	18.950	19.070	0.020	222,510	19.420	18.855	18.930	19.560	12.370	46,715,171	11.10	885,252,490			1.70	
updown	nsit	0.11%	$18.95	$19.07	$0.02	196,441	$19.42	$18.86	$18.93	$19.56	$12.37	46.71b	11.05	$884m				
wallstreetsurvivor	nsit	0.11%	18.95	19.07	0.02	215,897	19.42	18.86		19.56	12.45		11.10	$884m			1.61	
yahoo-finance	nsit	0.11%	18.95	19.11	0.02	220,351	19.42	18.86	18.93	19.56	12.37		11.23	885.25m			1.69	
ycharts-com	nsit	+0.05%	18.94		+0.01					19.56	12.24		11.21	878.06m	0.00%		1.69	
zacks	nsit	(0.11%)	18.95		0.02	vol.  220,351	19.42	18.86		19.56	12.24		11.27	884.32 m	0.00	0.00	1.68	
advfn	lpx	1.67	8.5	8.46	0.14	2120469	8.56	8.4										
barchart	lpx	+1.67%	8.50	8.47	+0.14	2,120,469	8.56	8.40	8.36	11.63	6.25		0.00	$1.12 b			-0.31	
barrons	lpx	1.67%	8.50	8.46	+0.14	2.103m	8.56	8.40				129.10 million		$1.10 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	1.675%	8.500	8.460	0.140	2,120,469	8.560	8.400		11.62	6.25	132.151mil		1,123.283mil			-0.240	
boston-com	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
bostonmerchant	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
business-insider	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
chron	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
cio-com	lpx	+1.67%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000		1b				
cnn-money	lpx	+1.67%	8.50	8.46	+0.14	2,114,360	8.56	8.40	8.36				nm	$1.1b				
easystockalterts	lpx	1.65%	8.50	8.46	+0.14	2120469	8.56	8.40	8.36	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	1.67%	8.5000	8.4600	0.1400	2,120,469	8.5600	8.4000	8.3600	11.6250	6.2500	132,151,000	nm	$1.10b				
finance-abc7-com	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
financial-content	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	1.7%	$8.50	8.46	0.14	2,114,360	8.56	8.40	8.36	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	1.67%	8.50			2,114,360			8.36	11.63	6.25	132.15m		1.12b			-0.26	
fool	lpx	+1.67%	$8.50	$8.46	0.14	2,114,360	$8.56	$8.40	$8.36	$11.63	$6.25		0.00	$1.12b	6.70%	0.60		
foxbusiness	lpx		$8.50		+0.14	2,120,469			$8.36									
google-finance	lpx	(1.67%)	8.50	8.46	+0.14	2.11m	8.56	8.40		11.62	6.25	132.15m		1.12b			-0.26	
howthemarketworks	lpx	1.675%	8.5	8.46	0.14	2,102,596	8.56	8.4	8.36									
hpcwire	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
insidestocks	lpx	+1.67%	8.50	8.47	+0.14	2120400	8.56	8.40										
investopedia	lpx	+1.67 %	$8.50	8.46	+0.14				8.36									
investorguide	lpx	+1.67%	8.50	8.46	+0.14		8.56	8.40		11.63	6.25			1.123b			-0.305	
marketintellisearch	lpx	1.67 %	$8.50	$8.46	0.14	2086.30k	$8.56	$8.40	$8.36			132.15m	0.00	1.10b	0.0 %		-0.26	
marketwatch	lpx	+1.67%	$8.50	open: 8.46	+0.14	26,154	$8.56	$8.40	$8.36	$11.63	$6.25			$1.10b				
minyanville	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
msn-money	lpx	+1.67%	8.50	8.46	+0.14	2.11 mil	8.56	8.40	8.36	11.63	6.25	132.15 mil	-34.00	1.1 bil			-0.30	
nasdaq-com	lpx	1.67%	$ 8.50		0.14	2,120,469	$ 8.56	$ 8.40	$ 8.36	$ 11.625	$ 6.25	132,151,000		$ 1,123,283,500	7.18 %	$0.600000	$ -0.31	
optimum	lpx	+1.67%	8.50 ( 4:15 pm edt)	8.46	+0.14	2,114,360	8.56	8.40	8.36	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
pc-quote	lpx	1.67%	8.5	8.46	0.14	2,120,469	8.56	8.4	8.36	11.63	6.25	129,974,388	-33.44	1,104,782,000		0.15		
personal-wealth-biz	lpx	+1.67%	8.50	8.46		2,120,469	8.56	8.40	8.36	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	+1.67%	8.50		+0.14	2,114,360												
raymond-james	lpx	1.67	8.50	8.46	0.14	2,114,360	8.56	8.40	8.36	11.63	6.25						-0.25	
renewable-energy-world	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,114,360	8.560	8.400	8.360	11.62	6.250	132,151,000						
screamingmedia	lpx	+1.67%	$	open: 8.46	+0.14	26,154	$8.56	$8.40	$8.36	$11.63	$6.25			$1.10b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	+1.67%	last trade: 8.50		change: 0.140													
smartmoney	lpx	(1.67%)	8.50	$8.46	0.14	2,120,469	$8.56	$8.40	$8.36	$11.62	$6.25			1,104,800	0.00%	$0.15		
stocknod	lpx	+1.675%	8.500 usd	8.460	+0.1400	2,120,469	8.560	8.400	8.360	11.62	6.250	132,151,000						
stockpickr	lpx	1.67%	$8.50 0.14 | 1.67%	8.46	0.14	2.11m	8.56	8.40	8.36	11.63	6.25							
stocksmart	lpx	.0 %	$8.015	9.6	0	174,811	8.38	7.995										
stocktwits	lpx	1.50%	8.48		+0.12													
streetinsider-com	lpx	1.67%	8.50	$8.46	+0.14	2,120,469	$8.56	$8.40	$8.36	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.50	8.46	+0.14	2120469	8.56	8.40										
thestree	lpx	1.67%	$8.5	8.46	0.14	2114360	8.56	8.4	8.36	-11.63	6.25	1.32151e8		1.10478236e9				
tickerspy	lpx	1.67%	$8.50	8.46	+0.14	2,120,469	8.56	8.40	8.36	11.62	6.25		-33.4	1.1b	0.00%	$0.15		
tmx-quotemedia	lpx	1.67%	8.500	8.460	0.140	2,120,469	8.560	8.400	8.360	11.625	6.250	132,151,000		1,123,283,500			-0.31	
updown	lpx	1.67%	$8.50	$8.46	$0.14	2,094,196	$8.56	$8.40	$8.36	$11.62	$6.25	132.15b		$1.10b				
wallstreetsurvivor	lpx	1.67%	8.50	8.46	0.14	2,102,596	8.56	8.40		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	1.67%	8.50	8.46	0.14	2,120,469	8.56	8.40	8.36	11.63	6.25			1.12b			-0.31	
ycharts-com	lpx	+1.50%	8.48		+0.12					11.63	6.25			1.12b	0.00%		-0.30	
zacks	lpx	(1.67%)	8.50		0.14	vol.  2,114,360	8.56	8.40		11.63	6.25			1.10 b	0.00	0.00	-.19	
advfn	clr	1.93	68.24	67.87	1.29	793545	68.5	67.4299										
barchart	clr	+1.93%	68.24	67.87	+1.29	793,545	68.50	67.43	66.95	73.48	38.23		34.40	$12.26 b			-0.24	
barrons	clr	1.93%	68.24	67.87	+1.29	793,091	68.50	67.43				169.78 million		$12.05 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	1.927%	68.240	67.870	1.290	793,545	68.500	67.430		73.48	38.23	180.533mil	37.290	12,319.580mil			1.830	
boston-com	clr	+1.927%	68.24 usd	67.87	+1.290	793,545	68.50	67.43	66.95	73.48	38.23	180,533,094						
bostonmerchant	clr	+1.927%	68.24 usd	67.87	+1.290	793,545	68.50	67.43	66.95	73.48	38.23	180,533,094						
business-insider	clr	+1.927%	68.24 usd	67.87	+1.290	793,545	68.50	67.43	66.95	73.48	38.23	180,533,094						
chron	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
cio-com	clr	+1.93%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094		12b				
cnn-money	clr	+1.93%	68.24	67.87	+1.29	791,090	68.50	67.43	66.95				nm	$12.3b				
easystockalterts	clr	1.90%	68.24	67.87	+1.29	793091	68.50	67.43	66.95	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	1.93%	68.2400	67.8700	1.2900	793,091	68.5000	67.4299	66.9500	73.4800	38.2300	180,533,000	nm	$12.09b				
finance-abc7-com	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
financial-content	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
finapps-forbes-com	clr	1.9%	$68.24	67.87	1.29	793,091	68.50	67.43	66.95	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	1.93%	68.24			793,091			66.95	73.48	38.23	180.53m		12.09b			-0.24	
fool	clr	+1.93%	$68.24	$67.87	1.29	793,091	$68.50	$67.43	$66.95	$73.48	$38.23		0.00	$12.32b				
foxbusiness	clr		$68.24		+1.29	795,051			$66.95									
google-finance	clr	(1.93%)	68.24	67.87	+1.29	793,091.00	68.50	67.43		73.48	38.23	180.53m		12.32b			-0.24	
howthemarketworks	clr	1.927%	68.24	67.87	1.29	793,091	68.5	67.4299	66.95									
hpcwire	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
insidestocks	clr	+1.93%	68.24	67.87	+1.29	793091	68.50	67.43					price earnings ratio: 126.37					
investopedia	clr	+1.93 %	$68.24	67.87	+1.29				66.95									
investorguide	clr	+1.93%	68.24	67.87	+1.29		68.50	67.4299		73.48	38.23			12.242b			-0.249	
marketintellisearch	clr	1.93 %	$68.24	$67.87	1.29	776.00k	$68.50	$67.43	$66.95			180.53m	0.00	12.09b	0.0 %		-0.24	
marketwatch	clr	+1.93%	$68.07	open: 67.87	+1.29	708	$68.50	$67.43	$66.95	$73.48	$38.23			$12.05b				
minyanville	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
msn-money	clr	+1.93%	68.24	67.87	+1.29	793,091	68.50	67.43	66.95	73.48	38.23	180.53 mil	-284.33	12.09 bil			-0.24	
nasdaq-com	clr	1.93%	$ 68.24		1.29	792,991	$ 68.50	$ 67.4299	$ 66.95	$ 73.48	$ 38.23	180,533,000		$ 12,319,571,920			$ -0.24	
optimum	clr	+1.93%	68.24 ( 4:15 pm edt)	67.87	+1.29	793,091	68.50	67.43	66.95	73.48	38.23	180.53m		12.3b			-0.24	
paidcontent	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
pc-quote	clr	1.93%	68.24	67.87	1.29	793,545	68.5	67.4299	66.95	73.48	38.23	177,120,237	-278.95834	12,086,685,000				
personal-wealth-biz	clr	+1.93%	68.24	67.87		795,051	68.50	67.4299	66.95	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+2.29%	68.48		+1.53	606,504												
raymond-james	clr	1.93	68.24	67.87	1.29	793,091	68.50	67.43	66.95	73.48	38.23						-0.24	
renewable-energy-world	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
screamingmedia	clr	+1.93%	$	open: 67.87	+1.29	708	$68.50	$67.43	$66.95	$73.48	$38.23			$12.05b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+1.93%	last trade: 68.24		change: 1.290													
smartmoney	clr	(1.93%)	68.24	$67.87	1.29	793,091	$68.50	$67.43	$66.95	$73.48	$38.23			12,086,700	0.00%	$0.00		
stocknod	clr	+1.927%	68.24 usd	67.87	+1.290	793,091	68.50	67.43	66.95	73.48	38.23	180,533,094						
stockpickr	clr	1.93%	$68.24 1.29 | 1.93%	67.87	1.29	793.09k	68.50	67.43	66.95	73.48	38.23							
stocksmart	clr	.0 %	$63.1	58.41	0	125,020	66.315	62.98										
stocktwits	clr	1.84%	68.18		+1.23													
streetinsider-com	clr	1.93%	68.24	$67.87	+1.29	793,091	$68.50	$67.43	$66.95	$73.48	$38.23						$-0.24	
thecramerreport	clr		68.24	67.87	+1.29	793091	68.50	67.4299										
thestree	clr	1.93%	$68.24	67.87	1.29	793091	68.5	67.43	66.95	-73.48	38.23	1.80533094e8		1.2046973363e10				
tickerspy	clr	1.93%	$68.24	67.87	+1.29	793,091	68.50	67.43	66.95	73.48	38.23		-279.0	12.0b	0.00%	$0.00		
tmx-quotemedia	clr	1.93%	68.240	67.870	1.290	795,051	68.500	67.430	66.950	73.480	38.230	180,533,094		12,319,578,335			-0.24	
updown	clr	1.93%	$68.24	$67.87	$1.29	791,090	$68.50	$67.43	$66.95	$73.48	$38.23	180.53b		$12.08b				
wallstreetsurvivor	clr	1.93%	68.24	67.87	1.29	793,091	68.50	67.43		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.93%	68.24	67.87	1.29	793,091	68.50	67.43	66.95	73.48	38.23			12.24b			-0.25	
ycharts-com	clr	+1.84%	68.18		+1.23					73.48	38.23			12.25b	0.00%		-0.24	
zacks	clr	(1.93%)	68.24		1.29	vol.  793,091	68.50	67.43		73.48	38.23		34.51	12.09 b	0.00	0.00	1.94	
advfn	ofix	0.88	43.46	43.11	0.38	117820	43.46	42.63										
barchart	ofix	+0.86%	43.45	43.11	+0.37	119,355	43.46	42.63	43.08	43.47	26.00		20.99	$782.97 m			-0.50	
barrons	ofix	0.88%	43.46	43.11	+0.38	115,163	43.46	42.63				17.91 million		$780.99 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	0.882%	43.460	43.110	0.380	117,820	43.460	42.630		43.47	26.00	18.239mil	18.733	792.656mil			2.320	
boston-com	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
bostonmerchant	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
business-insider	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
chron	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
cio-com	ofix	+0.88%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000		611m				
cnn-money	ofix	+0.86%today&rsquo;s change	43.45data as of 3:59pm et	43.11	+0.37	113,356	43.46	42.63	43.08				77.6	$611.3m				
easystockalterts	ofix	0.88%	43.46	43.11	+0.38	117820	43.46	42.63	43.08	43.47	26.00						0.00	
eresearch-fidelity-com	ofix	0.88%	43.4600	43.1100	0.3800	117,820	43.4600	42.6300	43.0800	43.4700	26.0000	18,239,000	nm	$785.74m				
finance-abc7-com	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
finance-abc7chicago-com	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
financial-content	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
finapps-forbes-com	ofix	0.9%	$43.46	43.11	0.38	116,231	43.46	42.63	43.08	43.47	26.00	18 mil		793 mil	0.0	0.00	-0.51	
finviz	ofix	0.88%	43.46			116,231			43.08	43.47	26.00	18.06m		778.02m			-0.50	
fool	ofix	+0.63%	$43.35	$43.11	0.27	107,856	$43.45	$42.63	$43.08	$43.47	$26.00		0.00	$782.68m				
foxbusiness	ofix		$43.46		+0.38	117,820			$43.08									
google-finance	ofix	(0.88%)	43.46	43.11	+0.38	116,231.00	43.46	42.63		43.47	26.00	18.24m		792.66m			-0.50	
howthemarketworks	ofix	0.882%	43.46	43.11	0.38	116,231	43.46	42.63	43.08									
hpcwire	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
insidestocks	ofix	+0.88%	43.46	43.11	+0.38	117820	43.46	42.63					price earnings ratio: 21.20					
investopedia	ofix	+0.88 %	$43.46	43.11	+0.38				43.08									
investorguide	ofix	+0.88%	43.46	42.66	+0.38		43.46	42.63		40.70	26.00			784.7m			-0.52	
marketintellisearch	ofix	0.88 %	$43.46	$42.66	0.38	115.80k	$43.46	$42.63	$43.08			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	+0.88%	$43.27	open: 43.11	+0.38	2,657	$43.46	$42.63	$43.08	$43.47	$26.00			$780.99m				
minyanville	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
msn-money	ofix	+0.88%	43.46	43.11	+0.38	116,231	43.46	42.63	43.08	43.47	26.00	18.24 mil	-83.58	785.72 mil			-0.50	
nasdaq-com	ofix	0.88%	$ 43.46	$ 43.11	0.38	117,820	$ 43.46	$ 42.63	$ 43.08	$ 43.47	$ 26	18,055,000		$ 784,670,300			$ -0.50	
optimum	ofix	+0.88%	43.46 ( 4:00 pm edt)	43.11	+0.38	116,231	43.46	42.63	43.08	43.47	26.00	14.07m		611.4m				
paidcontent	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
pc-quote	ofix	0.88%	43.46	43.11	0.38	117,820	43.46	42.63	43.08	43.47	26.00	18,079,524	-82.84615	785,736,000				
predictwallstreet	ofix	+0.88%	43.46		+0.38	117,820												
raymond-james	ofix	0.88	43.46	43.11	0.38	117,820	43.46	42.63	43.08	43.47	26.00						-0.49	
renewable-energy-world	ofix	+0.8821%	43.46 usd	43.11	+0.3800	117,820	43.46	42.63	43.08	43.47	26.00	14,069,000						
screamingmedia	ofix	+0.88%	$	open: 43.11	+0.38	2,657	$43.46	$42.63	$43.08	$43.47	$26.00			$780.99m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+0.88%	last trade: 43.46		change: 0.380													
smartmoney	ofix	(0.88%)	43.46	$43.11	0.38	116,231	$43.46	$42.63	$43.08	$43.47	$26.00			781,000	0.00%	$0.00		
stocknod	ofix	+0.8821%	43.46 usd	43.11	+0.3800	116,231	43.46	42.63	43.08	43.47	26.00	14,069,000						
stockpickr	ofix	0.88%	$43.46 0.38 | 0.88%	43.11	0.38	116.23k	43.46	42.63	43.08	43.47	26.00							
stocksmart	ofix	.0 %	$40.8	29.02	0	8,080	41.02	40.61										
stocktwits	ofix	0.86%	43.45		+0.37													
streetinsider-com	ofix	0.88%	43.46	$43.11	+0.38	116,231	$43.46	$42.63	$43.08	$43.47	$26.00						$0.00	
thecramerreport	ofix		43.46	42.66	+0.38	117820	43.46	42.63										
thestree	ofix	0.88%	$43.46	43.11	0.38	117820	43.46	42.63	43.08	-43.47	26.0	1.8055017e7		7.80982761e8				
tickerspy	ofix	0.88%	$43.46	43.11	+0.38	116,231	43.46	42.63	43.08	43.47	26.00		-82.8	776.4m	0.00%	$0.00		
tmx-quotemedia	ofix	0.88%	43.460	43.110	0.380	117,820	43.460	42.630	43.080	43.470	26.000	18,055,017		784,671,039			-0.51	
updown	ofix	0.88%	$43.46	$43.11	$0.38	115,163	$43.46	$42.63	$43.08	$43.47	$26.00	18.05b		$778m				
wallstreetsurvivor	ofix	0.88%	43.46	43.11	0.38	116,231	43.46	42.63		43.47	26.00			$786m			2.47	
yahoo-finance	ofix	0.88%	43.46	42.66	0.38	117,820	43.46	42.63	43.08	43.47	26.00			784.67m			-0.52	
ycharts-com	ofix	+0.86%	43.45		+0.37					43.47	26.00			782.97m	0.00%		-0.52	
zacks	ofix	(0.88%)	43.46		0.38	vol.  116,231	43.46	42.63		43.47	26.00		21.12	777.81 m	0.00	0.00	2.04	
advfn	jakk	-0.53	18.67	18.94	-0.1	252394	19.04	18.64										
barchart	jakk	-0.53%	18.67	18.84	-0.10	252,394	19.04	18.64	18.77	21.20	13.17		14.31	$504.28 m			+1.25	
barrons	jakk	0.53%	18.67	18.94	-0.10	251,136	19.04	18.64				34.51 million		$509.86 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-0.533%	18.670	18.940	-0.100	252,394	19.040	18.640		21.20	13.17	27.207mil	18.485	507.958mil			1.010	
boston-com	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
bostonmerchant	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
business-insider	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
chron	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
cio-com	jakk	-0.53%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184	15.43	508m				
cnn-money	jakk	-0.53%	18.67	18.94	-0.10	252,394	19.04	18.64	18.77				15.4	$508.0m				
easystockalterts	jakk	-0.53%	18.67	18.94	-0.10	252394	19.04	18.64	18.77	21.21	13.17		15.43				1.21	
eresearch-fidelity-com	jakk	-0.53%	18.6700	18.9400	-0.1000	252,394	19.0400	18.6400	18.7700	21.2050	13.1701	27,207,000	15.02	$510.68m				
finance-abc7-com	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
financial-content	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	-0.5%	$18.67	18.94	-0.10	251,136	19.04	18.64	18.77	21.20	13.17	27 mil	14.9	508 mil	0.0	0.00	1.25	
finviz	jakk	-0.53%	18.67			251,136			18.77	21.21	13.17	27.21m	14.04	508.01m			1.33	
fool	jakk	-0.53%	$18.67	$18.94	-0.10	251,136	$19.04	$18.64	$18.77	$21.20	$13.17		15.50	$507.96m				
foxbusiness	jakk		$18.67		-0.10	252,394			$18.77									
google-finance	jakk	(-0.53%)	18.67	18.94	-0.10	251,136.00	19.04	18.64		21.20	13.17	27.21m	14.05	507.96m			1.33	
howthemarketworks	jakk	-0.533%	18.67	18.94	-0.1	248,653	19.04	18.64	18.77									
hpcwire	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
insidestocks	jakk	-0.53%	18.67	18.84	-0.10	251100	19.04	18.64					price earnings ratio: 14.94					
investopedia	jakk	-0.53 %	$18.67	18.94	-0.10				18.77									
investorguide	jakk	-0.53%	18.67	18.94	-0.10		19.04	18.64		21.21	13.17		13.75	508.0m			1.365	
marketintellisearch	jakk	-0.53 %	$18.67	$18.94	-0.10	250.00k	$19.04	$18.64	$18.77			27.21m	14.11	0.51b	0.0 %		1.33	
marketwatch	jakk	-0.53%	$18.67	open: 18.94	-0.10	5,903	$19.04	$18.64	$18.77	$21.21	$13.17		11.84	$509.86m			1.58	
minyanville	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
msn-money	jakk	-0.53%	18.67	18.94	-0.10	251,136	19.04	18.64	18.77	21.21	13.17	27.21 mil	10.85	510.68 mil			1.33	
nasdaq-com	jakk	0.53%	$ 18.67	$ 18.94	0.10	252,394	$ 19.04	$ 18.64	$ 18.77	$ 21.205	$ 13.1701	27,207,000	14.94	$ 507,954,690			$ 1.25	
optimum	jakk	-0.53%	18.67 ( 4:30 pm edt)	18.94	-0.10	251,136	19.04	18.64	18.77	21.20	13.17	27.21m	15.4	508.0m			1.21	
paidcontent	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
pc-quote	jakk	-0.53%	18.67	18.94	-0.10	252,394	19.04	18.64	18.77	21.21	13.17	27,352,726	10.91279	510,675,000				
personal-wealth-biz	jakk	-0.53%	18.67	18.94	-0.10	252,394	19.04	18.64	18.77	21.21	13.17		13.75			0.00	1.365	
predictwallstreet	jakk	-0.65%	18.65		-0.12	228,925												
raymond-james	jakk	-0.53	18.67	18.94	-0.10	251,136	19.04	18.64	18.77	21.21	13.17		12.36				1.51	
renewable-energy-world	jakk	-0.5328%	18.67 usd	18.94	-0.1000	251,136	19.04	18.64	18.77	21.20	13.17	27,207,184						
screamingmedia	jakk	-0.53%	$	open: 18.94	-0.10	5,903	$19.04	$18.64	$18.77	$21.21	$13.17		11.84	$509.86m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-0.53%	last trade: 18.67		change: -0.100								p/e ratio: 13.75					
smartmoney	jakk	(-0.53%)	18.67	$18.94	-0.10	252,394	$19.04	$18.64	$18.77	$21.20	$13.17			509,900	0.00%	$0.00		
stocknod	jakk	-0.5328%	18.67 usd	18.94	-0.1000	252,394	19.04	18.64	18.77	21.20	13.17	27,207,184						
stockpickr	jakk	-0.53%	$18.67 -0.10 | -0.53%	18.94	-0.10	251.14k	19.04	18.64	18.77	21.21	13.17							
stocksmart	jakk	.0 %	$19.14	18.48	0	18,958	19.89	19.14										
stocktwits	jakk	-0.48%	18.68		-0.09													
streetinsider-com	jakk	0.53%	18.67	$18.94	-0.1	251,136	$19.04	$18.64	$18.77	$21.21	$13.17		15.43				$1.21	
thecramerreport	jakk		18.67	18.94	-0.10	251136	19.04	18.64										
thestree	jakk	-0.53%	$18.67	18.94	-0.1	251136	19.04	18.64	18.77	-21.21	13.17	2.7207184e7		5.09862628e8				
tickerspy	jakk	-0.53%	$18.67	18.94	-0.10	251,136	19.04	18.64	18.77	21.20	13.17		10.9	510.9m	0.00%	$0.00		
tmx-quotemedia	jakk	-0.53%	18.670	18.940	-0.100	252,394	19.040	18.640	18.770	21.205	13.170	27,207,184	15.50	507,958,125			1.21	
updown	jakk	-0.53%	$18.67	$18.94	-$0.10	246,329	$19.04	$18.64	$18.77	$21.20	$13.17	27.20b	12.37	$511m				
wallstreetsurvivor	jakk	-0.53%	18.67	18.94	-0.10	248,653	19.04	18.64		21.21	14.11		15.50	$511m			1.52	
yahoo-finance	jakk	0.53%	18.67	18.94	0.10	252,394	19.04	18.64	18.77	21.21	13.17		13.68	507.95m			1.37	
ycharts-com	jakk	-0.48%	18.68		-0.09					21.20	13.17		14.15	504.55m	0.00%		1.32	
zacks	jakk	(-0.53%)	18.67		-0.10	vol.  251,136	19.04	18.64		21.21	13.17		14.33	510.67 m	0.00	0.00	1.31	
advfn	clw	1.17	69.03	68.85	0.8	81904	69.49	68.25										
barchart	clw	+1.17%	69.03	68.85	+0.80	81,904	69.49	68.25	68.23	85.25	50.75		12.26	$795.23 m			+6.68	
barrons	clw	1.17%	69.03	68.85	+0.80	80,853	69.49	68.25				11.83 million		$789.28 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	1.173%	69.030	68.850	0.800	81,904	69.490	68.250		85.25	50.75	11.519mil	12.713	795.174mil			5.430	
boston-com	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
bostonmerchant	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
business-insider	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
chron	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
cio-com	clw	+1.17%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260	10.33	795m				
cnn-money	clw	+1.17%	69.03	68.85	+0.80	81,904	69.49	68.25	68.23				10.3	$795.2m				
easystockalterts	clw	1.16%	69.03	68.85	+0.80	81904	69.49	68.25	68.23	85.25	50.75		10.33				6.68	
eresearch-fidelity-com	clw	1.17%	69.0300	68.8500	0.8000	81,904	69.4900	68.2500	68.2300	85.2500	50.7501	11,519,000	10.21	$785.94m				
finance-abc7-com	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
financial-content	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
finapps-forbes-com	clw	1.2%	$69.03	68.85	0.80	81,904	69.49	68.25	68.23	85.25	50.75	12 mil	10.3	795 mil	0.0	0.00	6.68	
finviz	clw	1.17%	69.03			81,904			68.23	85.25	50.75	11.52m	10.33	795.23m			6.68	
fool	clw	+1.17%	$69.03	$68.85	0.80	81,904	$69.49	$68.25	$68.23	$85.25	$50.75		10.30	$795.17m				
foxbusiness	clw		$69.03		+0.80	82,436			$68.23									
google-finance	clw	(1.17%)	69.03	68.85	+0.80	81,904.00	69.49	68.25		85.25	50.75	11.52m	10.33	795.17m			6.68	
howthemarketworks	clw	1.173%	69.03	68.85	0.8	80,853	69.49	68.25	68.23									
hpcwire	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
insidestocks	clw	+1.17%	69.03	68.85	+0.80	80853	69.49	68.25					price earnings ratio: 12.33					
investopedia	clw	+1.17 %	$69.03	68.85	+0.80				68.23									
investorguide	clw	+1.17%	69.03	68.85	+0.80		69.49	68.25		85.25	49.91		10.24	795.2m			6.66	
marketintellisearch	clw	1.17 %	$69.03	$68.85	0.80	78.40k	$69.49	$68.25	$68.23			11.52m	10.21	0.79b	0.0 %		6.68	
marketwatch	clw	+1.17%	$69.03	open: 68.85	+0.80	1,583	$69.49	$68.25	$68.23	$85.25	$50.75		10.35	$789.28m			6.67	
minyanville	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
msn-money	clw	+1.17%	69.03	68.85	+0.80	81,904	69.49	68.25	68.23	85.25	50.75	11.52 mil	10.35	785.96 mil			6.68	
nasdaq-com	clw	1.17%	$ 69.03		0.80	81,904	$ 69.49	$ 68.25	$ 68.23	$ 85.25	$ 50.7501	11,519,000	10.33	$ 795,156,570			$ 6.68	
optimum	clw	+1.17%	69.03 ( 4:15 pm edt)	68.85	+0.80	81,904	69.49	68.25	68.23	85.25	50.75	11.52m	10.3	795.2m			6.68	
paidcontent	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
pc-quote	clw	1.17%	69.03	68.85	0.80	81,904	69.49	68.25	68.23	85.25	50.75	11,385,505	10.22939	785,941,000				
personal-wealth-biz	clw	+1.17%	69.03	68.85		82,436	69.49	68.25	68.23	85.25	49.91		10.24			0.00	6.66	
predictwallstreet	clw	+1.17%	69.03		+0.80	81,904												
raymond-james	clw	1.17	69.03	68.85	0.80	81,904	69.49	68.25	68.23	85.25	50.75		10.03				6.88	
renewable-energy-world	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
screamingmedia	clw	+1.17%	$	open: 68.85	+0.80	1,051	$69.49	$68.25	$68.23	$85.25	$50.75		10.35	$789.28m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	+1.17%	last trade: 69.03		change: 0.800								p/e ratio: 10.24					
smartmoney	clw	(1.17%)	69.03	$68.85	0.80	81,904	$69.49	$68.25	$68.23	$85.25	$50.75			786,000	0.00%	$0.00		
stocknod	clw	+1.173%	69.03 usd	68.85	+0.8000	81,904	69.49	68.25	68.23	85.25	50.75	11,519,260						
stockpickr	clw	1.17%	$69.03 0.80 | 1.17%	68.85	0.80	81.90k	69.49	68.25	68.23	85.25	50.75							
stocksmart	clw	.0 %	$67.72	80.24	0	13,690	69.78	67.68										
stocktwits	clw	1.17%	69.03		+0.80													
streetinsider-com	clw	1.17%	69.03	$68.85	+0.80	81,904	$69.49	$68.25	$68.23	$85.25	$50.75		10.33				$6.68	
thecramerreport	clw		69.03	68.85	+0.80	81904	69.49	68.25										
thestree	clw	1.17%	$69.03	68.85	0.8	81904	69.49	68.25	68.23	-85.25	50.75	1.151926e7		7.89299695e8				
tickerspy	clw	1.17%	$69.03	68.85	+0.80	81,904	69.49	68.25	68.23	85.25	50.75		10.2	785.9m	0.00%	$0.00		
tmx-quotemedia	clw	1.17%	69.030	68.850	0.800	82,436	69.490	68.250	68.230	85.250	50.750	11,519,260	10.20	795,174,518			6.68	
updown	clw	1.17%	$69.03	$68.85	$0.80	80,853	$69.49	$68.25	$68.23	$85.25	$50.75	11.51b	9.93	$786m				
wallstreetsurvivor	clw	1.17%	69.03	68.85	0.80	80,853	69.49	68.25		85.25	60.88		10.20	$786m			6.24	
yahoo-finance	clw	1.17%	69.03	68.85	0.80	81,904	69.49	68.25	68.23	85.25	50.75		10.36	795.16m			6.66	
ycharts-com	clw	+1.17%	69.03		+0.80					85.25	50.75		10.35	795.23m	0.00%		6.67	
zacks	clw	(1.17%)	69.03		0.80	vol.  81,904	69.49	68.25		85.25	50.75		12.21	785.94 m	0.00	0.00	5.59	
advfn	yum	-1.00	55.59	54.88	-0.56	6194303	56.0	54.75										
barchart	yum	-1.00%	55.59	54.88	-0.56	6,194,303	56.00	54.75	56.15	57.04	38.82		22.02	$25.99 b	1.77%	$1.00	+2.43	
barrons	yum	1.00%	55.59	54.88	-0.56	6.187m	56.00	54.75				486.00 million		$26.35 billion	1.80%	$0.25		
bloomberg	yum	-0.997%	55.590	54.880	-0.560	6,194,303	56.000	54.750		57.04	38.66	465.566mil	21.630	25,880.820mil	1.727	0.250 regular cash	2.570	
boston-com	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,194,303	56.00	54.75	56.15	57.04	38.43	465,566,072						
bostonmerchant	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,194,303	56.00	54.75	56.15	57.04	38.43	465,566,072						
business-insider	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,194,303	56.00	54.75	56.15	57.04	38.43	465,566,072						
chron	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,194,003	56.00	54.75	56.15	57.04	38.43	465,566,072						
cio-com	yum	-1.00%	55.59 usd	54.88	-0.5600	6,194,003	56.00	54.75	56.15	57.04	38.43	465,566,072	22.88	26b	1.8	1		
cnn-money	yum	-1.00%	55.59	54.88	-0.56	6,185,420	56.00	54.75	56.15				22.9	$25.9b	1.80%			
easystockalterts	yum	-1.02%	55.59	54.88	-0.56	6194003	56.00	54.75	56.15	57.04	38.43		22.88				2.43	
eresearch-fidelity-com	yum	-1.00%	55.5900	54.8800	-0.5600	6,194,003	56.0000	54.7500	56.1500	57.0400	38.6600	465,566,000	23.11	$26.14b	1.78%	$0.250000		
finance-abc7-com	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
finance-abc7chicago-com	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
financial-content	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
finapps-forbes-com	yum	-1.0%	$55.59	54.88	-0.56	6,188,751	56.00	54.75	56.15	57.04	38.66	466 mil	22.9	26 bil	1.8	1.00	2.43	
finviz	yum	-1.00%	55.59			6,188,751			56.15	57.04	37.88	465.57m	23.11	26.14b		1.00	2.43	
fool	yum	-1.00%	$55.59	$54.88	-0.56	6,187,455	$56.00	$54.75	$56.15	$57.04	$38.66		23.30	$25.88b	2.40%	1.00		
foxbusiness	yum		$55.59		-0.56	6,196,228			$56.15									
google-finance	yum	(-1.00%)	55.59	54.88	-0.56	6.19m	56.00	54.75		57.04	38.66	465.57m	22.86	25.88b	1.80	0.25	2.43	
howthemarketworks	yum	-0.997%	55.59	54.88	-0.56	6,187,455	56	54.75	56.15									
hpcwire	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,194,003	56.00	54.75	56.15	57.04	38.43	465,566,072						
insidestocks	yum	-1.00%	55.59	54.88	-0.56	6187955	56.00	54.75					price earnings ratio: 21.63					
investopedia	yum	-1.00 %	$55.59	54.88	-0.56				56.15									
investorguide	yum	-1.00%	55.59	54.88	-0.56		56.00	54.75		56.98	38.66		23.20	25.881b			2.42	
marketintellisearch	yum	-1.0 %	$55.59	$54.88	-0.56	6142.70k	$56.00	$54.75	$56.15			465.57m	23.11	26.14b	1.78 %		2.43	
marketwatch	yum	-1.00%	$55.60	open: 54.88	-0.56	8,983	$56.00	$54.75	$56.15	$57.04	$39.42		22.88	$26.35b	1.80%	0.25	2.43	
minyanville	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
msn-money	yum	-1.00%	55.59	54.88	-0.56	6.19 mil	56.00	54.75	56.15	57.04	38.66	465.57 mil	22.97	26.14 bil	1.78%	1.00	2.43	
nasdaq-com	yum	1%	$ 55.59		0.56	6,188,751	$ 56	$ 54.75	$ 56.15	$ 57.04	$ 38.66	465,566,000	22.88	$ 25,880,813,940	1.78 %	$1.000000	$ 2.43	
optimum	yum	-1.00%	55.59 ( 4:15 pm edt)	54.88	-0.56	6,188,751	56.00	54.75	56.15	57.04	38.43	465.57m	22.9	25.9b	1.80	1.00	2.43	
paidcontent	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
pc-quote	yum	-1.00%	55.59	54.88	-0.56	6,194,303	56.0	54.75	56.15	57.04	38.66	470,255,999	23.20248	26,141,531,000		0.25		
personal-wealth-biz	yum	-1.00%	55.59	54.88	-0.56	6,196,228	56.00	54.75	56.15	56.98	38.66		23.20		1.71	0.96	2.42	
predictwallstreet	yum	-0.41%	56.37		-0.23	1,565,032												
raymond-james	yum	-1.00	55.59	54.88	-0.56	6,188,751	56.00	54.75	56.15	57.04	38.66		22.15				2.51	
renewable-energy-world	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
screamingmedia	yum	-1.00%	$	open: 54.88	-0.56	8,883	$56.00	$54.75	$56.15	$57.04	$39.42		22.88	$26.35b	1.80%	0.25	2.43	
scroli	yum	-1.00%	yum 55.59	54.88	-0.56	5,647,137	56.00	54.75	56.15	57.04	38.66		22.86				2.43	
simple-stock-quotes	yum	-1.00%	last trade: 55.59		change: -0.560								p/e ratio: 23.2					
smartmoney	yum	(-1.00%)	55.59	$54.88	-0.56	6,188,751	$56.00	$54.75	$56.15	$57.04	$38.66			26,141,500	1.78%	$0.25		
stocknod	yum	-0.9973%	55.59 usd	54.88	-0.5600	6,188,751	56.00	54.75	56.15	57.04	38.43	465,566,072						
stockpickr	yum	-1.00%	$55.59 -0.56 | -1.00%	54.78	-0.56	6.19m	56.00	54.75	56.15	57.04	38.66							
stocksmart	yum	.0 %	$54.53	49.18	0	287,022	55.37	54.52										
stocktwits	yum	-1.00%	55.59		-0.56													
streetinsider-com	yum	1%	55.59	$54.88	-0.56	6,188,751	$56.00	$54.75	$56.15	$57.04	$38.43		22.88				$2.43	
thecramerreport	yum		55.59	54.88	-0.56	6188751	56.00	54.75										
thestree	yum	-1.0%	$55.59	54.78	-0.56	6188751	56.0	54.75	56.15	-57.04	38.66	4.65566072e8		2.6351039675e10				
tickerspy	yum	-1.00%	$55.59	54.88	-0.56	6,188,751	56.00	54.75	56.15	57.04	38.66		23.2	26.1b	1.78%	$0.25		
tmx-quotemedia	yum	-1.00%	55.590	54.880	-0.560	6,196,228	56.000	54.750	56.150	57.040	38.660	465,566,072	23.10	25,880,817,942	1.781	0.250 usd	2.43	
updown	yum	-1.00%	$55.59	$54.88	-$0.56	6,185,420	$56.00	$54.75	$56.15	$57.04	$38.66	465.56b	22.52	$26.14b				
wallstreetsurvivor	yum	-1.00%	55.59	54.88	-0.56	6,187,455	56.00	54.75		57.04	40.51		23.10	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	1.00%	55.59	54.88	0.56	6,194,003	56.00	54.75	56.15	57.04	38.66		22.97	25.88b	1.80%	1.00	2.42	
ycharts-com	yum	-1.00%	55.59		-0.56					57.00	38.43		22.97	25.99b	1.92%		2.42	
zacks	yum	(-1.00%)	55.59		-0.56	vol.  6,188,751	56.00	54.75		57.04	38.43		21.85	26.14 b	1.78	1.00	2.57	
advfn	bldr	3.39	2.44	2.39	0.08	172088	2.5	2.31										
barchart	bldr	+3.39%	2.44	2.39	+0.08	172,088	2.50	2.31	2.36	3.39	1.43		0.00	$236.12 m			-0.90	
barrons	bldr	3.39%	2.44	2.39	+0.08	169,986	2.50	2.31				91.68 million		$209.99 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	3.390%	2.440	2.390	0.080	172,088	2.500	2.310		3.39	1.43	96.768mil		236.115mil			-0.590	
boston-com	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
bostonmerchant	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
business-insider	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
chron	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
cio-com	bldr	+3.39%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427		236m				
cnn-money	bldr	+3.39%	2.44	2.39	+0.08	172,088	2.50	2.31	2.36				nm	$236.1m				
easystockalterts	bldr	3.35%	2.44	2.39	+0.08	172088	2.50	2.31	2.36	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	3.39%	2.4400	2.3900	0.0800	172,088	2.5000	2.3100	2.3600	3.3900	1.4300	96,768,000	nm	$228.37m				
finance-abc7-com	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
financial-content	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	3.4%	$2.44	2.39	0.08	169,986	2.50	2.31	2.36	3.39	1.43	97 mil		236 mil	0.0	0.00	-0.90	
finviz	bldr	3.39%	2.44			169,986			2.36	3.39	1.43	96.77m		236.12m			-0.89	
fool	bldr	+3.39%	$2.44	$2.39	0.08	169,986	$2.50	$2.31	$2.36	$3.39	$1.43		0.00	$236.11m				
foxbusiness	bldr		$2.44		+0.08	172,088			$2.36									
google-finance	bldr	(3.39%)	2.44	2.39	+0.08	169,986.00	2.50	2.31		3.39	1.43	96.77m		236.11m			-0.89	
howthemarketworks	bldr	3.39%	2.44	2.39	0.08	165,970	2.5	2.31	2.36									
hpcwire	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
insidestocks	bldr	+3.39%	2.44	2.39	+0.08	172088	2.50	2.31										
investopedia	bldr	+3.39 %	$2.44	2.39	+0.08				2.36									
investorguide	bldr	+3.39%	2.44	2.35	+0.08		2.50	2.31		3.47	1.43			231.6m			-0.899	
marketintellisearch	bldr	3.39 %	$2.44	$2.35	0.08	163.60k	$2.50	$2.31	$2.36			96.77m	0.00	0.23b	0.0 %		-0.89	
marketwatch	bldr	+3.39%	$2.44	open: 2.39	+0.08	8,418	$2.50	$2.31	$2.36	$3.39	$1.43			$209.99m				
minyanville	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
msn-money	bldr	+3.39%	2.44	2.39	+0.08	169,986	2.50	2.31	2.36	3.39	1.43	96.77 mil	-2.80	228.37 mil			-0.90	
nasdaq-com	bldr	3.39%	$ 2.44	$ 2.39	0.08	172,088	$ 2.50	$ 2.31	$ 2.36	$ 3.39	$ 1.43	96,768,000		$ 236,113,920			$ -0.90	
optimum	bldr	+3.39%	2.44 ( 4:30 pm edt)	2.39	+0.08	169,986	2.50	2.31	2.36	3.39	1.43	96.77m		236.1m			-0.89	
paidcontent	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
pc-quote	bldr	3.39%	2.44	2.39	0.08	172,088	2.5	2.31	2.36	3.39	1.43	93,595,287	-2.71264	228,373,000				
personal-wealth-biz	bldr	+3.39%	2.44	2.35		172,088	2.50	2.31	2.36	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+3.39%	2.44		+0.08	169,986												
raymond-james	bldr	3.39	2.44	2.39	0.08	169,986	2.50	2.31	2.36	3.39	1.47						-0.89	
renewable-energy-world	bldr	+3.390%	2.440 usd	2.390	+0.0800	169,986	2.500	2.310	2.360	3.390	1.430	96,768,427						
screamingmedia	bldr	+3.39%	$	open: 2.39	+0.08	8,418	$2.50	$2.31	$2.36	$3.39	$1.43			$209.99m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+3.39%	last trade: 2.44		change: 0.080													
smartmoney	bldr	(3.39%)	2.44	$2.39	0.08	172,088	$2.50	$2.31	$2.36	$3.39	$1.43			228,400	0.00%	$0.00		
stocknod	bldr	+3.390%	2.440 usd	2.390	+0.0800	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427						
stockpickr	bldr	3.39%	$2.44 0.08 | 3.39%	2.39	0.08	169.99k	2.50	2.31	2.36	3.39	1.43							
stocksmart	bldr	.0 %	$2.27	1.88	0	12,066	2.48	2.22										
stocktwits	bldr	4.24%	2.46		+0.10													
streetinsider-com	bldr	3.39%	2.44	$2.39	+0.08	172,088	$2.50	$2.31	$2.36	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.44	2.35	+0.08	172088	2.50	2.31										
thestree	bldr	3.39%	$2.44	2.39	0.08	169986	2.5	2.31	2.36	-3.39	1.43	9.6768427e7		2.09987487e8				
tickerspy	bldr	3.39%	$2.44	2.39	+0.08	169,986	2.50	2.31	2.36	3.39	1.43		-2.7	228.3m	0.00%	$0.00		
tmx-quotemedia	bldr	3.39%	2.440	2.390	0.080	172,088	2.500	2.310	2.360	3.390	1.430	96,768,427		236,114,962			-0.90	
updown	bldr	3.39%	$2.44	$2.39	$0.08	163,670	$2.50	$2.31	$2.36	$3.39	$1.43	96.76b		$228m				
wallstreetsurvivor	bldr	3.39%	2.44	2.39	0.08	165,970	2.50	2.31		3.39	1.43			$228m			-1.04	
yahoo-finance	bldr	3.39%	2.44	2.35	0.08	172,088	2.50	2.31	2.36	3.39	1.43			231.56m			-0.90	
ycharts-com	bldr	+4.24%	2.46		+0.10					3.39	1.43			238.05m	0.00%		-0.88	
zacks	bldr	(3.39%)	2.44		0.08	vol.  169,986	2.50	2.31		3.39	1.43			228.37 m	0.00	0.00	-.53	
advfn	chkp	0.38	58.08	58.22	0.22	1623727	58.4	57.86										
barchart	chkp	+0.38%	58.08	58.22	+0.22	1,481,294	58.40	57.86	57.86	58.40	30.04		23.92	$12.10 b			+2.23	
barrons	chkp	0.38%	58.08	58.22	+0.22	1.623m	58.40	57.86				212.93 million		$11.97 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	0.380%	58.080	58.220	0.220	1,623,727	58.400	57.860		58.40	29.20	207.621mil	26.045	12,058.630mil			2.230	
boston-com	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
bostonmerchant	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
business-insider	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
chron	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
cio-com	chkp	+0.38%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392		12b				
cnn-money	chkp	+0.38%	58.08	58.22	+0.22	1,623,227	58.40	57.86	57.86				48.8	$12.1b				
easystockalterts	chkp	0.36%	58.07	58.22	+0.21	1599296	58.40	57.86	57.86	58.06	29.02						0.00	
eresearch-fidelity-com	chkp	0.38%	58.0800	58.2200	0.2200	1,623,727	58.4000	57.8600	57.8600	58.0600	29.2006	208,415,000	25.95	$12.06b				
finance-abc7-com	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
finance-abc7chicago-com	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
financial-content	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
finapps-forbes-com	chkp	0.4%	$58.08	58.22	0.22	1,623,727	58.40	57.86	57.86	58.06	29.20	208 mil	26.0	12 bil	0.0	0.00	2.23	
finviz	chkp	0.38%	58.08			1,623,527			57.86	58.06	29.20	244.05m	47.82	14.12b			1.21	
fool	chkp	+0.30%	$58.03	$58.22	0.17	1,527,598	$58.40	$57.86	$57.86	$58.06	$29.20		25.90	$12.09b				
foxbusiness	chkp		$58.08		+0.22	1,632,407			$57.86									
google-finance	chkp	(0.38%)	58.08	58.22	+0.22	1.62m	58.40	57.86		58.40	29.20	208.41m	25.99	12.10b			2.23	
howthemarketworks	chkp	0.38%	58.08	58.22	0.22	1,623,027	58.4	57.86	57.86									
hpcwire	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
insidestocks	chkp	+0.38%	58.08	58.22	+0.22	1443863	58.40	57.86					price earnings ratio: 22.51					
investopedia	chkp	+0.33 %	$58.05	58.22	+0.19				57.86									
investorguide	chkp	+0.38%	58.08	58.24	+0.22		58.40	57.86		58.06	29.20		25.83	12.091b			2.24	
marketintellisearch	chkp	0.41 %	$58.10	$58.22	0.24	1609.80k	$58.40	$57.86	$57.86			244.05m	47.82	14.12b	0.0 %		1.21	
marketwatch	chkp	+0.38%	$58.07	open: 58.22	+0.22	8,980	$58.40	$57.86	$57.86	$58.40	$30.17		25.78	$11.97b			2.25	
minyanville	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
msn-money	chkp	+0.38%	58.08	58.22	+0.22	1.62 mil	58.40	57.86	57.86	58.06	29.20	208.41 mil	25.14	12.06 bil			2.24	
nasdaq-com	chkp	0.38%	$ 58.08	$ 58.22	0.22	1,631,627	$ 58.40	$ 57.86	$ 57.86	$ 58.06	$ 29.2006	207,589,000	26.04	$ 12,056,769,120			$ 2.23	
optimum	chkp	+0.33%	58.05 ( 3:55 pm edt)	58.22	+0.19	1,577,323	58.40	57.86	57.86	58.06	29.02	209.10m		12.1b				
paidcontent	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
pc-quote	chkp	0.38%	58.08	58.22	0.22	1,632,407	58.4	57.86	57.86	58.06	29.20	206,802,686	25.04762	12,011,100,000				
personal-wealth-biz	chkp	+0.38%	58.08	58.24		1,632,407	58.40	57.86	57.86	58.06	29.20		25.83			0.00	2.24	
predictwallstreet	chkp	+0.38%	58.08		+0.22	1,623,727												
raymond-james	chkp	0.38	58.08	58.22	0.22	1,623,727	58.40	57.86	57.86	58.06	29.20		25.36				2.29	
renewable-energy-world	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
screamingmedia	chkp	+0.38%	$	open: 58.22	+0.22	8,980	$58.40	$57.86	$57.86	$58.40	$30.17		25.78	$11.97b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+0.38%	last trade: 58.08		change: 0.220								p/e ratio: 25.83					
smartmoney	chkp	(0.38%)	58.08	$58.22	0.22	1,623,727	$58.40	$57.86	$57.86	$58.06	$29.20			12,082,000	0.00%	$0.00		
stocknod	chkp	+0.3802%	58.08 usd	58.22	+0.2200	1,623,027	58.40	57.86	57.86	58.06	29.02	209,099,392						
stockpickr	chkp	0.38%	$58.08 0.22 | 0.38%	58.22	0.22	1.62m	58.40	57.86	57.86	58.06	29.20							
stocksmart	chkp	.0 %	$55.7	45.99	0	268,502	56.35	54.64										
stocktwits	chkp	0.36%	58.07		+0.21													
streetinsider-com	chkp	0.38%	58.08	$58.22	+0.22	1,623,027	$58.40	$57.86	$57.86	$58.06	$29.02						$0.00	
thecramerreport	chkp		58.08	58.24	+0.22	1623727	58.40	57.86										
thestree	chkp	0.38%	$58.08	58.22	0.22	1623427	58.4	57.86	57.86	-58.06	29.2	2.08414687e8		1.2038178581e10				
tickerspy	chkp	0.38%	$58.08	58.22	+0.22	1,623,727	58.40	57.86	57.86	58.06	29.20		25.0	12.0b	0.00%	$0.00		
tmx-quotemedia	chkp	0.38%	58.080	58.220	0.220	1,632,407	58.400	57.860	57.860	58.060	29.201	208,414,687	25.90	12,104,725,021			2.23	
updown	chkp	0.38%	$58.08	$58.22	$0.22	1,623,427	$58.40	$57.86	$57.86	$58.06	$29.20	208.41b	25.22	$12.05b				
wallstreetsurvivor	chkp	0.38%	58.08	58.22	0.22	1,623,027	58.40	57.86		58.06	33.24		25.90	$12b			2.13	
yahoo-finance	chkp	0.38%	58.08	58.24	0.22	1,631,727	58.35	57.86	57.86	58.35	29.20		25.93	12.09b			2.24	
ycharts-com	chkp	+0.36%	58.07		+0.21					58.04	29.01		26.04	12.10b	0.00%		2.23	
zacks	chkp	(0.38%)	58.08		0.22	vol.  1,623,727	58.40	57.86		58.40	29.02		24.01	12.01 b	0.00	0.00	2.41	
advfn	uve	1.89	4.84	4.76	0.09	223391	4.84	4.72										
barchart	uve	+1.89%	4.84	4.76	+0.09	225,059	4.84	4.72	4.75	6.05	3.92		5.94	$190.65 m	8.42%	$0.40	+1.12	
barrons	uve	1.89%	4.84	4.76	+0.09	220,910	4.84	4.72				40.25 million		$187.60 million	8.26%	$0.1		
bloomberg	uve	1.895%	4.840	4.760	0.090	223,391	4.840	4.720		6.05	4.00	39.388mil	7.333	190.638mil	4.141	0.100 regular cash	0.660	
boston-com	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
bostonmerchant	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
business-insider	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
chron	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
cio-com	uve	+1.89%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998	4.440	191m	8.5	0.4		
easystockalterts	uve	1.89%	4.84	4.76	+0.09	222524	4.84	4.72	4.75	6.05	4.00		4.44				1.09	
eresearch-fidelity-com	uve	1.89%	4.8400	4.7600	0.0900	223,391	4.8400	4.7200	4.7500	6.0500	4.0000	39,388,000	4.40	$187.09m	8.42%	$0.100000		
finance-abc7-com	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
financial-content	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
finapps-forbes-com	uve	1.9%	$4.84	4.76	0.09	222,524	4.84	4.72	4.75	6.05	4.00	39 mil		191 mil	8.3	0.40		
finviz	uve	1.89%	4.84			222,524			4.75	5.95	3.85	39.39m	4.44	190.65m		0.40	1.09	
fool	uve	+1.89%	$4.84	$4.76	0.09	222,524	$4.84	$4.72	$4.75	$6.05	$4.00		4.40	$190.64m	8.10%	0.40		
foxbusiness	uve		$4.84		+0.09	223,391			$4.75									
google-finance	uve	(1.89%)	4.84	4.76	+0.09	222,524.00	4.84	4.72		6.05	4.00	39.39m	4.45	190.64m	8.26	0.10	1.09	
howthemarketworks	uve	1.895%	4.84	4.76	0.09	220,910	4.84	4.72	4.75									
hpcwire	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
insidestocks	uve	+1.89%	4.84	4.76	+0.09	223300	4.84	4.72										
investopedia	uve	+1.89 %	$4.84	4.76	+0.09				4.75									
investorguide	uve	+1.89%	4.84	4.76	+0.09		4.84	4.72		6.05	3.98		4.35	190.6m			1.091	
marketintellisearch	uve	1.89 %	$4.84	$4.76	0.09	218.90k	$4.84	$4.72	$4.75			39.39m	4.36	0.19b	8.42 %		1.09	
marketwatch	uve	+1.89%	$4.84	open: 4.76	+0.09	2,481	$4.84	$4.72	$4.75	$6.05	$4.00		4.33	$187.61m	8.26%	0.10	1.12	
minyanville	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
msn-money	uve	+1.89%	4.84	4.76	+0.09	222,524	4.84	4.72	4.75	6.05	4.00	39.39 mil	4.44	187.09 mil	8.42%	0.40	1.09	
nasdaq-com	uve	1.89%	$ 4.84		0.09	222,524	$ 4.84	$ 4.72	$ 4.75	$ 6.05	$ 4	39,388,000	4.32	$ 190,637,920	8.42 %	$0.400000	$ 1.12	
optimum	uve	+1.89%	4.84 ( 4:15 pm edt)	4.76	+0.09	222,524	4.84	4.72	4.75	6.05	4.00	39.39m	4.4	190.6m	8.26	0.40	1.09	
paidcontent	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
pc-quote	uve	1.89%	4.84	4.76	0.09	222,524	4.84	4.72	4.75	6.05	4.00	38,655,579	4.3578	187,093,000		0.1		
personal-wealth-biz	uve	+1.89%	4.84	4.76		223,391	4.84	4.72	4.75	6.05	3.98		4.35		6.32	0.30	1.091	
predictwallstreet	uve	+1.89%	4.84		+0.09	222,524												
raymond-james	uve	1.89	4.84	4.76	0.09	222,524	4.84	4.72	4.75	6.05	4.00		4.32				1.12	
renewable-energy-world	uve	+1.895%	4.840 usd	4.760	+0.0900	222,524	4.840	4.720	4.750	6.050	4.000	39,387,998						
screamingmedia	uve	+1.89%	$	open: 4.76	+0.09	1,614	$4.84	$4.72	$4.75	$6.05	$4.00		4.33	$187.61m	8.26%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	+1.89%	last trade: 4.84		change: 0.090								p/e ratio: 4.35					
smartmoney	uve	(1.89%)	4.84	$4.76	0.09	223,391	$4.84	$4.72	$4.75	$6.05	$4.00			187,100	8.42%	$0.10		
stocknod	uve	+1.895%	4.840 usd	4.760	+0.0900	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998						
stockpickr	uve	1.89%	$4.84 0.09 | 1.89%	4.76	0.09	222.52k	4.84	4.72	4.75	6.05	4.00							
stocksmart	uve	.0 %	$5.31	4.87	0	3,476	5.41	5.31										
stocktwits	uve	1.68%	4.83		+0.08													
streetinsider-com	uve	1.89%	4.84	$4.76	+0.09	222,524	$4.84	$4.72	$4.75	$6.05	$4.00		4.44				$1.09	
thecramerreport	uve		4.84	4.76	+0.09	222524	4.84	4.72										
thestree	uve	1.89%	$4.84	4.76	0.09	222524	4.84	4.72	4.75	-6.05	4.0	3.9387998e7		1.87092991e8				
tickerspy	uve	1.89%	$4.84	4.76	+0.09	222,524	4.84	4.72	4.75	6.05	4.00		4.4	187.0m	8.42%	$0.10		
tmx-quotemedia	uve	1.89%	4.840	4.760	0.090	223,391	4.840	4.720	4.750	6.050	4.000	39,387,998	4.40	190,637,910	8.264	0.100 usd	1.09	
updown	uve	1.89%	$4.84	$4.76	$0.09	220,910	$4.84	$4.72	$4.75	$6.05	$4.00	39.38b	4.24	$187m				
wallstreetsurvivor	uve	1.89%	4.84	4.76	0.09	220,910	4.84	4.72		6.05	4.00		4.40	$187m	8.40%	0.32 -	0.92	
yahoo-finance	uve	1.89%	4.84	4.76	0.09	222,524	4.84	4.72	4.75	6.05	4.00		4.44	190.63m	8.40%	0.40	1.09	
ycharts-com	uve	+1.68%	4.83		+0.08					6.05	4.00		4.31	190.25m	8.26%		1.12	
zacks	uve	(1.89%)	4.84		0.09	vol.  222,524	4.84	4.72		6.05	4.00		5.94	187.09 m	8.42	0.40	.8	
advfn	clp	2.09	21.46	21.22	0.44	507752	21.46	21.15										
barchart	clp	+2.09%	21.46	21.22	+0.44	507,752	21.46	21.15	21.02	21.46	13.65		20.35	$1.74 b	2.89%	$0.60	-0.64	
barrons	clp	2.09%	21.46	21.22	+0.44	498,864	21.46	21.15				71.92 million		$1.73 billion	2.80%	$0.15		
bloomberg	clp	2.093%	21.460	21.220	0.440	507,752	21.460	21.150		21.48	13.25	83.475mil		1,791.372mil	2.801	0.150 regular cash	-0.530	
boston-com	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
bostonmerchant	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
business-insider	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
chron	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
cio-com	clp	+2.09%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943		2b	2.9	0.6		
cnn-money	clp	+2.09%today&rsquo;s change	21.46data as of 4:03pm et	21.22	+0.44	498,864	21.46	21.15	21.02				nm	$1.8b	2.80%			
easystockalterts	clp	2.07%	21.46	21.22	+0.44	507752	21.46	21.15	21.02	21.48	13.20						-0.61	
eresearch-fidelity-com	clp	2.09%	21.4600	21.2200	0.4400	507,752	21.4600	21.1500	21.0200	21.4800	13.2500	83,475,000	nm	$1.75b	2.85%	$0.150000		
finance-abc7-com	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
finance-abc7chicago-com	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
financial-content	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
finapps-forbes-com	clp	2.1%	$21.46	21.22	0.44	507,752	21.46	21.15	21.02	21.48	13.25	83 mil		2 bil	2.8	0.60	-0.64	
finviz	clp	2.09%	21.46			507,752			21.02	21.33	12.82	83.47m		1.75b		0.60	-0.59	
fool	clp	+2.09%	$21.46	$21.22	0.44	507,752	$21.46	$21.15	$21.02	$21.48	$13.25		0.00	$1.79b	5.30%	0.60		
foxbusiness	clp		$21.46		+0.44	511,611			$21.02									
google-finance	clp	(2.09%)	21.46	21.22	+0.44	507,752.00	21.46	21.15		21.48	13.25	83.47m		1.79b	2.80	0.15	-0.59	
howthemarketworks	clp	2.093%	21.46	21.22	0.44	498,864	21.46	21.15	21.02									
hpcwire	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
insidestocks	clp	+2.09%	21.46	21.22	+0.44	498864	21.46	21.15					price earnings ratio: 21.25					
investopedia	clp	+2.09 %	$21.46	21.22	+0.44				21.02									
investorguide	clp	+2.09%	21.46	21.22	+0.44		21.46	21.15		21.48	13.25			1.791b			-0.638	
marketintellisearch	clp	2.09 %	$21.46	$21.22	0.44	482.70k	$21.46	$21.15	$21.02			83.47m	0.00	1.75b	2.85 %		-0.59	
marketwatch	clp	+2.09%	$21.46	open: 21.22	+0.44	20,865	$21.46	$21.15	$21.02	$21.48	$14.33		3.84	$1.73b	2.80%	0.15	5.59	
minyanville	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
msn-money	clp	+2.09%	21.46	21.22	+0.44	507,752	21.46	21.15	21.02	21.48	13.25	83.47 mil	-35.18	1.75 bil	2.85%	0.60	-0.61	
nasdaq-com	clp	2.09%	$ 21.46		0.44	507,752	$ 21.46	$ 21.15	$ 21.02	$ 21.48	$ 13.25	83,475,000		$ 1,791,373,500	2.85 %	$0.600000	$ -0.64	
optimum	clp	+2.09%	21.46 ( 4:15 pm edt)	21.22	+0.44	507,752	21.46	21.15	21.02	21.48	13.20	83.47m		1.8b	2.80	0.60	-0.61	
paidcontent	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
pc-quote	clp	2.09%	21.46	21.22	0.44	507,752	21.46	21.15	21.02	21.48	13.25	81,763,490	-34.45902	1,754,645,000		0.15		
personal-wealth-biz	clp	+2.09%	21.46	21.22		511,611	21.46	21.15	21.02	21.48	13.25				2.85	0.60	-0.638	
predictwallstreet	clp	+2.09%	21.46		+0.44	507,752												
raymond-james	clp	2.09	21.46	21.22	0.44	507,752	21.46	21.15	21.02	21.48	13.25						-0.61	
renewable-energy-world	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
screamingmedia	clp	+2.09%	$	open: 21.22	+0.44	20,865	$21.46	$21.15	$21.02	$21.48	$14.33		3.84	$1.73b	2.80%	0.15	5.59	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+2.09%	last trade: 21.46		change: 0.440													
smartmoney	clp	(2.09%)	21.46	$21.22	0.44	507,752	$21.46	$21.15	$21.02	$21.48	$13.25			1,732,900	2.89%	$0.15		
stocknod	clp	+2.093%	21.46 usd	21.22	+0.4400	507,752	21.46	21.15	21.02	21.48	13.20	83,474,943						
stockpickr	clp	2.09%	$21.46 0.44 | 2.09%	21.22	0.44	507.75k	21.46	21.15	21.02	21.48	13.25							
stocksmart	clp	.0 %	$20.295	18.12	0	95,302	21.12	20.24										
stocktwits	clp	2.00%	21.44		+0.42													
streetinsider-com	clp	2.09%	21.46	$21.22	+0.44	507,752	$21.46	$21.15	$21.02	$21.48	$13.20						$-0.61	
thecramerreport	clp		21.46	21.22	+0.44	507752	21.46	21.15										
thestree	clp	2.09%	$21.46	21.22	0.44	507752	21.46	21.15	21.02	-21.48	13.25	8.3474943e7		1.732939817e9				
tickerspy	clp	2.09%	$21.46	21.22	+0.44	507,752	21.46	21.15	21.02	21.48	13.25		-34.5	1.7b	2.85%	$0.15		
tmx-quotemedia	clp	2.09%	21.460	21.220	0.440	511,611	21.460	21.150	21.020	21.480	13.250	83,474,943		1,791,372,277	2.854	0.150 usd	-0.63	
updown	clp	2.09%	$21.46	$21.22	$0.44	486,887	$21.46	$21.15	$21.02	$21.48	$13.25	83.47b		$1.75b				
wallstreetsurvivor	clp	2.09%	21.46	21.22	0.44	498,864	21.46	21.15		21.48	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	2.09%	21.46	21.22	0.44	507,752	21.46	21.15	21.02	21.48	13.25			1.79b	2.90%	0.60	-0.64	
ycharts-com	clp	+2.00%	21.44		+0.42					21.48	13.20			1.74b	2.94%		-0.63	
zacks	clp	(2.09%)	21.46		0.44	vol.  507,752	21.46	21.15		21.48	13.20		20.61	1.75 b	2.85	0.60	1.02	
advfn	hmsy	0.58	79.27	79.47	0.46	129691	79.99	79.02										
barchart	hmsy	+0.58%	79.27	79.49	+0.46	129,691	79.99	79.02	78.81	84.82	50.58		51.83	$2.21 b			+1.48	
barrons	hmsy	0.58%	79.27	79.47	+0.46	129,691	79.99	79.02				28.46 million		$2.21 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	0.584%	79.270	79.470	0.460	129,691	79.990	79.020		84.82	50.58	28.157mil	53.561	2,232.033mil			1.480	
boston-com	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
business-insider	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
chron	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
cio-com	hmsy	+0.58%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348	53.56	2b				
cnn-money	hmsy	+0.58%	79.27	79.47	+0.46	129,691	79.99	79.02	78.81				53.6	$2.2b				
easystockalterts	hmsy	0.58%	79.27	79.47	+0.46	129691	79.99	79.02	78.81	84.82	50.58		53.56				1.48	
eresearch-fidelity-com	hmsy	0.58%	79.2700	79.4700	0.4600	129,691	79.9900	79.0200	78.8100	84.8200	50.5800	28,258,000	53.25	$2.23b				
finance-abc7-com	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
financial-content	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.6%	$79.27	79.47	0.46	129,691	79.99	79.02	78.81	84.82	50.58	28 mil	53.6	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.58%	79.27			129,691			78.81	84.82	50.58	28.26m	53.25	2.23b			1.48	
fool	hmsy	+0.58%	$79.27	$79.47	0.46	129,691	$79.99	$79.02	$78.81	$84.82	$50.58		52.90	$2.23b				
foxbusiness	hmsy		$79.27		+0.46	130,997			$78.81									
google-finance	hmsy	(0.58%)	79.27	79.47	+0.46	129,691.00	79.99	79.02		84.82	50.58	28.26m	53.62	2.24b			1.48	
howthemarketworks	hmsy	0.584%	79.27	79.47	0.46	126,959	79.99	79.02	78.81									
hpcwire	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
insidestocks	hmsy	+0.58%	79.27	79.49	+0.46	129691	79.99	79.02					price earnings ratio: 53.56					
investopedia	hmsy	+0.58 %	$79.27	79.47	+0.46				78.81									
investorguide	hmsy	+0.58%	79.27	79.47	+0.46		79.99	79.02		84.82	50.58		53.32	2.232b			1.478	
marketintellisearch	hmsy	0.58 %	$79.27	$79.47	0.46	113.00k	$79.99	$79.08	$78.81			28.26m	53.25	2.23b	0.0 %		1.48	
marketwatch	hmsy	+0.58%	$79.27	open: 79.47	+0.46	15,292	$79.99	$79.02	$78.81	$84.82	$50.58		54.23	$2.21b			1.46	
minyanville	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
msn-money	hmsy	+0.58%	79.27	79.47	+0.46	129,691	79.99	79.02	78.81	84.82	50.58	28.26 mil	53.56	2.23 bil			1.48	
nasdaq-com	hmsy	0.58%	$ 79.27	$ 79.47	0.46	129,691	$ 79.99	$ 79.02	$ 78.81	$ 84.82	$ 50.58	28,157,000	53.56	$ 2,232,005,390			$ 1.48	
optimum	hmsy	+0.58%	79.27 ( 4:30 pm edt)	79.47	+0.46	129,691	79.99	79.02	78.81	84.82	50.58	28.16m	53.6	2.2b			1.48	
paidcontent	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
pc-quote	hmsy	0.58%	79.27	79.47	0.46	129,691	79.99	79.02	78.81	84.82	50.58	28,094,020	53.25	2,227,013,000				
personal-wealth-biz	hmsy	+0.58%	79.27	79.47		130,997	79.99	79.02	78.81	84.82	50.58		53.32			0.00	1.478	
predictwallstreet	hmsy	+0.58%	79.27		+0.46	129,691												
raymond-james	hmsy	0.58	79.27	79.47	0.46	129,691	79.99	79.02	78.81	84.82	50.58		51.47				1.54	
renewable-energy-world	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
screamingmedia	hmsy	+0.58%	$	open: 79.47	+0.46	15,292	$79.99	$79.02	$78.81	$84.82	$50.58		54.23	$2.21b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+0.58%	last trade: 79.27		change: 0.460								p/e ratio: 53.32					
smartmoney	hmsy	(0.58%)	79.27	$79.47	0.46	129,691	$79.99	$79.02	$78.81	$84.82	$50.58			2,219,100	0.00%	$0.00		
stocknod	hmsy	+0.5837%	79.27 usd	79.47	+0.4600	129,691	79.99	79.02	78.81	84.82	50.58	28,157,348						
stockpickr	hmsy	0.58%	$79.27 0.46 | 0.58%	79.47	0.46	129.69k	79.99	79.02	78.81	84.82	50.58							
stocksmart	hmsy	.0 %	$76.24	65.57	0	6,577	78.12	76.16										
stocktwits	hmsy	0.56%	79.25		+0.44													
streetinsider-com	hmsy	0.58%	79.27	$79.47	+0.46	129,691	$79.99	$79.02	$78.81	$84.82	$50.58		53.56				$1.48	
thecramerreport	hmsy		79.27	79.47	+0.46	129691	79.99	79.02										
thestree	hmsy	0.58%	$79.27	79.47	0.46	129691	79.99	79.02	78.81	-84.82	50.58	2.8157348e7		2.203734841e9				
tickerspy	hmsy	0.58%	$79.27	79.47	+0.46	129,691	79.99	79.02	78.81	84.82	50.58		53.2	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	0.58%	79.270	79.470	0.460	130,997	79.990	79.020	78.810	84.820	50.580	28,157,348	53.30	2,232,032,976			1.48	
updown	hmsy	0.58%	$79.27	$79.47	$0.46	114,299	$79.99	$79.02	$78.81	$84.82	$50.58	28.15b	51.22	$2.21b				
wallstreetsurvivor	hmsy	0.58%	79.27	79.47	0.46	126,959	79.99	79.02		84.82	50.97		53.30	$2b			1.41	
yahoo-finance	hmsy	0.58%	79.27	79.47	0.46	129,691	79.99	79.02	78.81	84.82	50.58		53.63	2.23b			1.48	
ycharts-com	hmsy	+0.56%	79.25		+0.44					84.82	50.58		53.55	2.21b	0.00%		1.48	
zacks	hmsy	(0.58%)	79.27		0.46	vol.  129,691	79.99	79.02		84.82	50.58		52.19	2.23 b	0.00	0.00	1.51	
advfn	siro	0.74	55.65	55.72	0.41	321549	55.87	55.25										
barchart	siro	+0.74%	55.65	55.34	+0.41	338,648	55.87	55.25	55.24	57.87	29.55		20.85	$3.09 b			+1.99	
barrons	siro	0.74%	55.65	55.72	+0.41	321,549	55.87	55.25				56.62 million		$3.06 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.742%	55.650	55.720	0.410	321,549	55.870	55.250		57.87	29.55	55.761mil	26.005	3,103.104mil		2.500 special cash	2.140	
boston-com	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
business-insider	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
chron	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
cio-com	siro	+0.74%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081	27.96	3b				
cnn-money	siro	+0.74%	55.65	55.72	+0.41	321,549	55.87	55.25	55.24				28.0	$3.1b				
easystockalterts	siro	0.74%	55.65	55.72	+0.41	321549	55.87	55.25	55.24	57.87	29.55		27.96				1.99	
eresearch-fidelity-com	siro	0.74%	55.6500	55.7200	0.4100	321,549	55.8700	55.2500	55.2400	57.8700	29.5500	55,761,000	27.76	$3.08b				
finance-abc7-com	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
financial-content	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.7%	$55.65	55.72	0.41	321,549	55.87	55.25	55.24	57.87	29.55	56 mil	28.0	3 bil	0.0	0.00	1.99	
finviz	siro	0.74%	55.65			321,549			55.24	57.87	29.55	55.76m	27.96	3.10b			1.99	
fool	siro	+0.74%	$55.65	$55.72	0.41	321,549	$55.87	$55.25	$55.24	$57.87	$29.55		27.60	$3.10b				
foxbusiness	siro		$55.65		+0.41	321,549			$55.24									
google-finance	siro	(0.74%)	55.65	55.72	+0.41	321,549.00	55.87	55.25		57.87	29.55	55.76m	28.02	3.10b			1.99	
howthemarketworks	siro	0.742%	55.65	55.72	0.41	321,349	55.87	55.25	55.24									
hpcwire	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
insidestocks	siro	+0.74%	55.65	55.34	+0.41	321500	55.87	55.25					price earnings ratio: 21.08					
investopedia	siro	+0.74 %	$55.65	55.72	+0.41				55.24									
investorguide	siro	+0.74%	55.65	55.69	+0.41		55.87	55.25		57.87	29.55		27.73	3.103b			1.992	
marketintellisearch	siro	0.74 %	$55.65	$55.69	0.41	306.70k	$0.00	$55.25	$55.24			55.76m	27.76	3.08b	0.0 %		1.99	
marketwatch	siro	+0.74%	$55.55	open: 55.72	+0.41	14,068	$55.87	$55.25	$55.24	$57.87	$29.55		966.15	$3.06b			0.06	
minyanville	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
msn-money	siro	+0.74%	55.65	55.72	+0.41	321,549	55.87	55.25	55.24	57.87	29.55	55.76 mil	27.96	3.08 bil			1.99	
nasdaq-com	siro	0.74%	$ 55.65	$ 55.72	0.41	321,549	$ 55.87	$ 55.25	$ 55.24	$ 57.87	$ 29.55	55,761,000	27.96	$ 3,103,099,650			$ 1.99	
optimum	siro	+0.74%	55.65 ( 4:30 pm edt)	55.72	+0.41	321,549	55.87	55.25	55.24	57.87	29.55	55.76m	28.0	3.1b			1.99	
paidcontent	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
pc-quote	siro	0.74%	55.65	55.72	0.41	321,549	55.87	55.25	55.24	57.87	29.55	55,350,180	27.75879	3,080,238,000		2.5		
personal-wealth-biz	siro	+0.74%	55.65	55.69		321,549	55.87	55.25	55.24	57.87	29.55		27.73			0.00	1.992	
predictwallstreet	siro	+0.74%	55.65		+0.41	321,549												
raymond-james	siro	0.74	55.65	55.72	0.41	321,549	55.87	55.25	55.24	57.87	29.55		27.28				2.04	
renewable-energy-world	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
screamingmedia	siro	+0.74%	$	open: 55.72	+0.41	14,068	$55.87	$55.25	$55.24	$57.87	$29.55		966.15	$3.06b			0.06	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.74%	last trade: 55.65		change: 0.410								p/e ratio: 27.73					
smartmoney	siro	(0.74%)	55.65	$55.72	0.41	321,549	$55.87	$55.25	$55.24	$57.87	$29.55			3,057,900	0.00%	$2.50		
stocknod	siro	+0.7422%	55.65 usd	55.72	+0.4100	321,549	55.87	55.25	55.24	57.87	29.55	55,761,081						
stockpickr	siro	0.74%	$55.65 0.41 | 0.74%	55.72	0.41	321.55k	55.87	55.25	55.24	57.87	29.55							
stocksmart	siro	.0 %	$53.23	42	0	25,578	54.4	53.23										
stocktwits	siro	0.72%	55.64		+0.40													
streetinsider-com	siro	0.74%	55.65	$55.72	+0.41	321,549	$55.87	$55.25	$55.24	$57.87	$29.55		27.96				$1.99	
thecramerreport	siro		55.65	55.69	+0.41	321549	55.87	55.25										
thestree	siro	0.74%	$55.65	55.72	0.41	321549	55.87	55.25	55.24	-57.87	29.55	5.5761081e7		3.057937682e9				
tickerspy	siro	0.74%	$55.65	55.72	+0.41	321,549	55.87	55.25	55.24	57.87	29.55		27.8	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	0.74%	55.650	55.720	0.410	321,549	55.870	55.250	55.240	57.870	29.550	55,761,081	27.80	3,103,104,158			1.99	
updown	siro	0.74%	$55.65	$55.72	$0.41	307,481	$55.87	$55.25	$55.24	$57.87	$29.55	55.76b	27.06	$3.08b				
wallstreetsurvivor	siro	0.74%	55.65	55.72	0.41	321,349	55.87	55.25		57.87	29.55		27.80	$3b			1.59	
yahoo-finance	siro	0.74%	55.65	55.69	0.41	321,549	55.87	55.25	55.24	57.87	29.55		27.94	3.10b			1.99	
ycharts-com	siro	+0.72%	55.64		+0.40					57.87	29.55		27.96	3.08b	0.00%		1.99	
zacks	siro	(0.74%)	55.65		0.41	vol.  321,549	55.87	55.25		57.87	29.55		21	3.08 b	0.00	0.00	2.63	
advfn	nwl	1.26	16.07	16.0	0.2	2099525	16.13	15.95										
barchart	nwl	+1.26%	16.07	16.00	+0.20	2,099,525	16.13	15.95	15.87	20.24	14.14		10.17	$4.67 b	2%	$0.32	+1.00	
barrons	nwl	1.26%	16.07	16.00	+0.20	2.094m	16.13	15.95				305.40 million		$4.65 billion	1.99%	$0.08		
bloomberg	nwl	1.260%	16.070	16.000	0.200	2,099,525	16.130	15.950		20.38	14.14	291.300mil	10.858	4,681.191mil	1.431	0.080 regular cash	1.480	
boston-com	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
bostonmerchant	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
business-insider	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
chron	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
cio-com	nwl	+1.26%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000	15.91	5b	2	0.32		
cnn-money	nwl	+1.26%	16.07	15.99	+0.20	2,092,752	16.13	15.95	15.87				15.9	$4.7b	1.99%			
easystockalterts	nwl	1.25%	16.07	16.00	+0.20	2099525	16.13	15.95	15.87	20.38	14.14		15.91				1.01	
eresearch-fidelity-com	nwl	1.26%	16.0700	16.0000	0.2000	2,099,525	16.1300	15.9500	15.8700	20.3800	14.1400	309,546,000	15.87	$4.91b	2.02%	$0.080000		
finance-abc7-com	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
financial-content	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	1.3%	$16.07	16.00	0.20	2,099,525	16.13	15.95	15.87	20.38	14.14	310 mil	16.1	5 bil	2.0	0.32	1.00	
finviz	nwl	1.26%	16.07			2,099,525			15.87	20.24	14.09	309.55m	15.75	4.97b		0.32	1.02	
fool	nwl	+1.26%	$16.07	$16.00	0.20	2,099,525	$16.13	$15.95	$15.87	$20.38	$14.14		15.80	$4.68b	1.40%	0.32		
foxbusiness	nwl		$16.07		+0.20	2,099,525			$15.87									
google-finance	nwl	(1.26%)	16.07	16.00	+0.20	2.10m	16.13	15.95		20.38	14.14	309.55m	15.82	4.97b	1.99	0.08	1.02	
howthemarketworks	nwl	1.26%	16.07	16	0.2	2,094,252	16.13	15.95	15.87									
hpcwire	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
insidestocks	nwl	+1.26%	16.07	16.00	+0.20	2094252	16.13	15.95					price earnings ratio: 10.24					
investopedia	nwl	+1.26 %	$16.07	16.00	+0.20				15.87									
investorguide	nwl	+1.26%	16.07	16.00	+0.20		16.13	15.95		20.38	14.14		15.54	4.680b			1.021	
marketintellisearch	nwl	1.26 %	$16.07	$16.00	0.20	2070.90k	$16.13	$15.95	$15.87			309.55m	15.56	4.91b	2.02 %		1.02	
marketwatch	nwl	+1.26%	$16.03	open: 16.00	+0.20	11,193	$16.13	$15.95	$15.87	$20.38	$14.14		15.45	$4.65b	1.99%	0.08	1.04	
minyanville	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
msn-money	nwl	+1.26%	16.07	16.00	+0.20	2.1 mil	16.13	15.95	15.87	20.38	14.14	309.55 mil	15.75	4.91 bil	2.02%	0.32	1.02	
nasdaq-com	nwl	1.26%	$ 16.07		0.20	2,099,525	$ 16.13	$ 15.95	$ 15.87	$ 20.38	$ 14.14	291,200,000	16.07	$ 4,679,584,000	2.02 %	$0.320000	$ 1	
optimum	nwl	+1.26%	16.07 ( 4:15 pm edt)	16.00	+0.20	2,099,525	16.13	15.95	15.87	20.38	14.14	291.20m	15.9	4.7b	1.99	0.32	1.01	
paidcontent	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
pc-quote	nwl	1.26%	16.07	16.0	0.20	2,099,525	16.13	15.95	15.87	20.38	14.14	287,575,856	15.55882	4,621,344,000		0.08		
personal-wealth-biz	nwl	+1.26%	16.07	16.00		2,099,525	16.13	15.95	15.87	20.38	14.14		15.54		1.45	0.23	1.021	
predictwallstreet	nwl	+1.26%	16.07		+0.20	2,099,525												
raymond-james	nwl	1.26	16.07	16.00	0.20	2,099,525	16.13	15.95	15.87	20.38	14.14		14.88				1.08	
renewable-energy-world	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
screamingmedia	nwl	+1.26%	$	open: 16.00	+0.20	11,193	$16.13	$15.95	$15.87	$20.38	$14.14		15.45	$4.65b	1.99%	0.08	1.04	
scroli	nwl	1.26%	nwl 16.07	16.00	0.20	1,829,755	16.13	15.95	15.87	20.38	14.14		15.82				1.02	
simple-stock-quotes	nwl	+1.26%	last trade: 16.07		change: 0.200								p/e ratio: 15.54					
smartmoney	nwl	(1.26%)	16.07	$16.00	0.20	2,099,525	$16.13	$15.95	$15.87	$20.38	$14.14			4,621,300	2.02%	$0.08		
stocknod	nwl	+1.260%	16.07 usd	16.00	+0.2000	2,099,525	16.13	15.95	15.87	20.38	14.14	291,200,000						
stockpickr	nwl	1.26%	$16.07 0.20 | 1.26%	16.00	0.20	2.10m	16.13	15.95	15.87	20.38	14.14							
stocksmart	nwl	.0 %	$17.365	17.96	0	193,634	17.855	17.35										
stocktwits	nwl	1.20%	16.06		+0.19													
streetinsider-com	nwl	1.26%	16.07	$16.00	+0.20	2,099,525	$16.13	$15.95	$15.87	$20.38	$14.14		15.91				$1.01	
thecramerreport	nwl		16.07	16.00	+0.20	2099525	16.13	15.95										
thestree	nwl	1.26%	$16.07	16.0	0.2	2099525	16.13	15.95	15.87	-20.38	14.14	2.912e8		4.650464e9				
tickerspy	nwl	1.26%	$16.07	16.00	+0.20	2,099,525	16.13	15.95	15.87	20.38	14.14		15.6	4.6b	2.02%	$0.08		
tmx-quotemedia	nwl	1.26%	16.070	16.000	0.200	2,099,525	16.130	15.950	15.870	20.380	14.140	291,200,000	15.70	4,679,584,000	2.016	0.080 usd	1.01	
updown	nwl	1.26%	$16.07	$16.00	$0.20	2,088,332	$16.13	$15.95	$15.87	$20.38	$14.14	291.20b	14.62	$4.62b			1.09	
wallstreetsurvivor	nwl	1.26%	16.07	16.00	0.20	2,094,252	16.13	15.95		20.38	14.14		15.70	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	1.26%	16.07	16.00	0.20	2,099,525	16.13	15.95	15.87	20.38	14.14		15.74	4.68b	2.00%	0.32	1.02	
ycharts-com	nwl	+1.26%	16.06		+0.20					20.38	14.14		15.75	4.67b	2.17%		1.02	
zacks	nwl	(1.26%)	16.07		0.20	vol.  2,099,525	16.13	15.95		20.38	14.14		10.11	4.62 b	2.02	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	24.90	+0.00	45598	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	0.95 %	$17.98	$17.89	0.17	134.90k	$17.98	$17.64	$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												
simple-stock-quotes	ldsh		last trade: 0.00		change: 0.000													
smartmoney	ldsh																	
stocknod	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
stockpickr	ldsh	0.61%	$56.17 0.34 | 0.61%	55.45	0.34	1.15m	57.49	55.45	55.83	57.49	20.93							
stocksmart	ldsh	%	$56.13	48.85		39,644	56.54	55.73										
stocktwits	ldsh	0.54%	56.13		+0.30													
streetinsider-com	ldsh	-0%	56.17	$24.90		45,598	$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	-0.42	71.88	72.49	-0.3	265834	72.61	71.77										
barchart	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77	72.18	73.97	52.18		24.22	$3.65 b	1.86%	$1.34	+2.98	
barrons	itc	0.42%	71.88	72.49	-0.30	265,834	72.61	71.77				50.40 million		$3.68 billion	1.86%	$0.34		
bloomberg	itc	-0.416%	71.880	72.490	-0.300	265,834	72.610	71.770		74.67	52.83	51.037mil	23.880	3,668.530mil	1.864	0.335 regular cash	3.010	
boston-com	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
bostonmerchant	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
business-insider	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
chron	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
cio-com	itc	-0.42%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866	24.12	4b	1.8	1.34		
cnn-money	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77	72.18				24.1	$3.7b	1.86%			
easystockalterts	itc	-0.41%	71.88	72.49	-0.30	265834	72.61	71.77	72.18	74.67	52.45		24.12				2.98	
eresearch-fidelity-com	itc	-0.42%	71.8800	72.4900	-0.3000	265,834	72.6100	71.7700	72.1800	74.6700	52.8300	51,037,000	24.22	$3.68b	1.86%	$0.335000		
finance-abc7-com	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
finance-abc7chicago-com	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
financial-content	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
finapps-forbes-com	itc	-0.4%	$71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83	51 mil	24.1	4 bil	1.9	1.34	2.98	
finviz	itc	-0.42%	71.88			265,834			72.18	73.97	51.50	51.04m	24.20	3.67b		1.34	2.97	
fool	itc	-0.42%	$71.88	$72.49	-0.30	265,634	$72.61	$71.77	$72.18	$74.67	$52.83		24.20	$3.67b	2.40%	1.34		
foxbusiness	itc		$71.88		-0.30	265,834			$72.18									
google-finance	itc	(-0.42%)	71.88	72.49	-0.30	265,834.00	72.61	71.77		74.67	52.83	51.04m	24.20	3.67b	1.86	0.34	2.97	
howthemarketworks	itc	-0.416%	71.88	72.49	-0.3	265,834	72.61	71.77	72.18									
hpcwire	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
insidestocks	itc	-0.42%	71.88	72.49	-0.30	265800	72.61	71.77										
investopedia	itc	-0.42 %	$71.88	72.49	-0.30				72.18									
investorguide	itc	-0.42%	71.88	72.49	-0.30		72.61	71.77		74.67	52.83		24.22	3.668b			2.98	
marketintellisearch	itc	-0.42 %	$71.88	$72.49	-0.30	231.40k	$72.61	$71.77	$72.18			51.04m	24.30	3.68b	1.86 %		2.97	
marketwatch	itc	-0.42%	$72.07	open: 72.49	-0.30	200	$72.61	$71.77	$72.18	$74.67	$53.53		51.16	$3.68b	1.86%	0.34	1.41	
minyanville	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
msn-money	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83	51.04 mil	24.12	3.68 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.42%	$ 71.88		0.30	265,834	$ 72.61	$ 71.77	$ 72.18	$ 74.67	$ 52.83	51,037,000	24.12	$ 3,668,539,560	1.86 %	$1.340000	$ 2.98	
optimum	itc	-0.42%	71.88 ( 4:15 pm edt)	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.45	51.04m	24.1	3.7b	1.86	1.34	2.98	
paidcontent	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
pc-quote	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83	51,250,008	24.22148	3,683,851,000		0.335		
personal-wealth-biz	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83		24.22		2.32	1.675	2.98	
predictwallstreet	itc	-0.42%	71.88		-0.30	265,834												
raymond-james	itc	-0.42	71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83		23.65				3.04	
renewable-energy-world	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
screamingmedia	itc	-0.42%	$	open: 72.49	-0.30	200	$72.61	$71.77	$72.18	$74.67	$53.53		51.16	$3.68b	1.86%	0.34	1.41	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.42%	last trade: 71.88		change: -0.300								p/e ratio: 24.22					
smartmoney	itc	(-0.42%)	71.88	$72.49	-0.30	265,834	$72.61	$71.77	$72.18	$74.67	$52.83			3,683,800	1.86%	$0.34		
stocknod	itc	-0.4156%	71.88 usd	72.49	-0.3000	265,834	72.61	71.77	72.18	74.67	52.45	51,036,866						
stockpickr	itc	-0.42%	$71.88 -0.30 | -0.42%	72.49	-0.30	265.83k	72.61	71.77	72.18	74.67	52.83							
stocksmart	itc	.0 %	$70.84	61.71	0	18,735	72.39	70.84										
stocktwits	itc	-0.39%	71.90		-0.28													
streetinsider-com	itc	0.42%	71.88	$72.49	-0.3	265,834	$72.61	$71.77	$72.18	$74.67	$52.45		24.12				$2.98	
thecramerreport	itc		71.88	72.49	-0.30	265834	72.61	71.77										
thestree	itc	-0.42%	$71.88	72.49	-0.3	265834	72.61	71.77	72.18	-74.67	52.83	5.1036866e7		3.683330619e9				
tickerspy	itc	-0.42%	$71.88	72.49	-0.30	265,834	72.61	71.77	72.18	74.67	52.83		24.2	3.6b	1.86%	$0.34		
tmx-quotemedia	itc	-0.42%	71.880	72.490	-0.300	265,834	72.610	71.770	72.180	74.670	53.530	51,036,866	24.20	3,668,529,928	1.864	0.335 usd	2.98	
updown	itc	-0.42%	$71.88	$72.49	-$0.30	265,634	$72.61	$71.77	$72.18	$74.67	$52.83	51.03b	23.36	$3.68b				
wallstreetsurvivor	itc	-0.42%	71.88	72.49	-0.30	265,834	72.61	71.77		74.67	55.74		24.20	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.42%	71.88	72.49	0.30	265,834	72.61	71.77	72.18	74.67	52.83		24.12	3.67b	1.90%	1.34	2.98	
ycharts-com	itc	-0.39%	71.90		-0.28					74.67	52.45		24.13	3.65b	1.91%		2.98	
zacks	itc	(-0.42%)	71.88		-0.30	vol.  265,834	72.61	71.77		74.67	52.45		24.22	3.68 b	1.86	1.34	2.98	
advfn	osir	-0.38	7.82	7.91	-0.03	137905	8.0	7.78										
barchart	osir	-0.38%	7.82	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.97		18.10	$256.65 m			+0.44	
barrons	osir	0.38%	7.82	7.91	-0.03	137,905	8.00	7.78				33.10 million		$261.40 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-0.382%	7.820	7.910	-0.030	137,905	8.000	7.780		8.58	5.95	32.821mil	17.773	256.661mil			0.440	
boston-com	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
bostonmerchant	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
business-insider	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
chron	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
cio-com	osir	-0.38%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083	17.38	257m				
easystockalterts	osir	-0.38%	7.82	7.91	-0.03	137905	8.00	7.78	7.85	8.58	5.79		17.38				0.45	
eresearch-fidelity-com	osir	-0.38%	7.8200	7.9100	-0.0300	137,905	8.0000	7.7800	7.8500	8.5800	5.9500	32,821,000	17.84	$257.64m				
finance-abc7-com	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
finance-abc7chicago-com	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
financial-content	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
finapps-forbes-com	osir	-0.4%	$7.82	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.95	33 mil	17.8	257 mil	0.0	0.00	0.44	
finviz	osir	-0.38%	7.82			137,905			7.85	8.58	5.95	32.82m	17.44	257.64m			0.45	
fool	osir	-0.38%	$7.82	$7.91	-0.03	137,905	$8.00	$7.78	$7.85	$8.58	$5.95		17.70	$256.66m				
foxbusiness	osir		$7.82		-0.03	138,676			$7.85									
google-finance	osir	(-0.38%)	7.82	7.91	-0.03	137,905.00	8.00	7.78		8.58	5.95	32.82m	17.55	256.66m			0.45	
howthemarketworks	osir	-0.382%	7.82	7.91	-0.03	136,438	8	7.78	7.85									
hpcwire	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
insidestocks	osir	-0.38%	7.82	7.91	-0.03	137905	8.00	7.78										
investopedia	osir	-0.38 %	$7.82	7.91	-0.03				7.85									
investorguide	osir	-0.38%	7.82	7.91	-0.03		8.00	7.78		8.58	5.95		17.44	256.7m			0.45	
marketintellisearch	osir	-0.38 %	$7.82	$7.91	-0.03	133.90k	$8.00	$7.78	$7.85			32.82m	17.44	0.26b	0.0 %		0.45	
marketwatch	osir	-0.38%	$7.82	open: 7.91	-0.03	1,467	$8.00	$7.78	$7.85	$8.58	$5.97		17.56	$261.40m			0.45	
minyanville	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
msn-money	osir	-0.38%	7.82	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.95	32.82 mil	17.38	257.65 mil			0.45	
nasdaq-com	osir	0.38%	$ 7.82	$ 7.91	0.03	137,905	$ 8	$ 7.78	$ 7.85	$ 8.58	$ 5.95	32,821,000	17.77	$ 256,660,220			$ 0.44	
optimum	osir	-0.38%	7.82 ( 4:30 pm edt)	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.79	32.82m	17.4	256.7m			0.45	
paidcontent	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
pc-quote	osir	-0.38%	7.82	7.91	-0.03	137,905	8.0	7.78	7.85	8.58	5.95	32,944,910	17.44444	257,629,000				
personal-wealth-biz	osir	-0.38%	7.82	7.91	-0.03	138,676	8.00	7.78	7.85	8.58	5.95		17.44			0.00	0.45	
predictwallstreet	osir	-0.38%	7.83		-0.03	137,905												
raymond-james	osir	-0.38	7.82	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.95		17.77				0.44	
renewable-energy-world	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
screamingmedia	osir	-0.38%	$	open: 7.91	-0.03	1,467	$8.00	$7.78	$7.85	$8.58	$5.97		17.56	$261.40m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-0.38%	last trade: 7.82		change: -0.030								p/e ratio: 17.44					
smartmoney	osir	(-0.38%)	7.82	$7.91	-0.03	137,905	$8.00	$7.78	$7.85	$8.58	$5.95			257,600	0.00%	$0.00		
stocknod	osir	-0.3822%	7.820 usd	7.910	-0.0300	137,905	8.000	7.780	7.850	8.580	5.790	32,821,083						
stockpickr	osir	-0.38%	$7.82 -0.03 | -0.38%	7.91	-0.03	137.91k	8.00	7.78	7.85	8.58	5.95							
stocksmart	osir	.0 %	$7.19	7.94	0	4,389	7.4	7.19										
stocktwits	osir	-0.64%	7.80		-0.05													
streetinsider-com	osir	0.38%	7.82	$7.91	-0.03	137,905	$8.00	$7.78	$7.85	$8.58	$5.79		17.38				$0.45	
thecramerreport	osir		7.82	7.91	-0.03	137905	8.00	7.78										
thestree	osir	-0.38%	$7.82	7.91	-0.03	137905	8.0	7.78	7.85	-8.58	5.95	3.2821083e7		2.61419926e8				
tickerspy	osir	-0.38%	$7.82	7.91	-0.03	137,905	8.00	7.78	7.85	8.58	5.95		17.4	257.6m	0.00%	$0.00		
tmx-quotemedia	osir	-0.38%	7.820	7.910	-0.030	138,676	8.000	7.780	7.850	8.580	5.950	32,821,083	17.40	256,660,869			0.45	
updown	osir	-0.38%	$7.82	$7.91	-$0.03	136,438	$8.00	$7.78	$7.85	$8.58	$5.95	32.82b	17.45	$258m				
wallstreetsurvivor	osir	-0.38%	7.82	7.91	-0.03	136,438	8.00	7.78		8.58	5.97		17.40	$258m			0.40	
yahoo-finance	osir	0.38%	7.82	7.91	0.03	137,905	8.00	7.78	7.85	8.58	5.95		17.38	256.66m			0.45	
ycharts-com	osir	-0.64%	7.80		-0.05					8.58	5.79		17.33	256.00m	0.00%		0.45	
zacks	osir	(-0.38%)	7.82		-0.03	vol.  137,905	8.00	7.78		8.58	5.79		17.84	257.63 m	0.00	0.00	.44	
advfn	ppc	2.23	5.04	5.03	0.11	1078500	5.1	4.96										
barchart	ppc	+2.23%	5.04	5.03	+0.11	1,078,500	5.10	4.96	4.93	8.61	3.96		23.57	$1.08 b			+0.06	
barrons	ppc	2.23%	5.04	5.03	+0.11	1.072m	5.10	4.96				214.28 million		$1.06 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	2.231%	5.040	5.030	0.110	1,078,500	5.100	4.960		8.61	3.96	214.482mil	28.000	1,080.989mil			0.180	
boston-com	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
bostonmerchant	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
business-insider	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
chron	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
cio-com	ppc	+2.23%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914	84.00	1b				
cnn-money	ppc	+2.23%	5.04	5.03	+0.11	1,078,500	5.10	4.96	4.93				84.0	$1.1b				
easystockalterts	ppc	2.19%	5.04	5.03	+0.11	1078500	5.10	4.96	4.93	8.61	3.96		84.00				0.06	
eresearch-fidelity-com	ppc	2.23%	5.0400	5.0300	0.1100	1,078,500	5.1000	4.9600	4.9300	8.6100	3.9600	214,482,000	82.17	$1.06b				
finance-abc7-com	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
financial-content	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	2.2%	$5.04	5.03	0.11	1,076,160	5.10	4.96	4.93	8.61	3.96	214 mil	84.0	1 bil	0.0	0.00	0.06	
finviz	ppc	2.23%	5.04			1,076,160			4.93	8.61	3.96	74.06m		373.26m			-2.40	
fool	ppc	+2.23%	$5.04	$5.03	0.11	1,076,160	$5.10	$4.96	$4.93	$8.61	$3.96		82.50	$1.08b	1.20%	0.09		
foxbusiness	ppc		$5.04		+0.11	1,078,500			$4.93									
google-finance	ppc	(2.23%)	5.04	5.03	+0.11	1.08m	5.10	4.96		8.61	3.96	214.48m	90.53	1.08b			0.06	
howthemarketworks	ppc	2.231%	5.04	5.03	0.11	1,071,801	5.1	4.96	4.93									
hpcwire	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
insidestocks	ppc	+2.23%	5.04	5.03	+0.11	1078500	5.10	4.96										
investopedia	ppc	+2.23 %	$5.04	5.03	+0.11				4.93									
investorguide	ppc	+2.23%	5.04	5.03	+0.11		5.10	4.96		8.61	4.61		82.17	1.081b			0.06	
marketintellisearch	ppc	2.23 %	$5.04	$5.03	0.11	1067.20k	$5.10	$4.96	$4.93			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	+2.23%	$5.04	open: 5.03	+0.11	7,280	$5.10	$4.96	$4.93	$8.61	$3.96		90.48	$1.06b			0.06	
minyanville	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
msn-money	ppc	+2.23%	5.04	5.03	+0.11	1.08 mil	5.10	4.96	4.93	8.61	3.96	214.48 mil	84.00	1.06 bil			0.06	
nasdaq-com	ppc	2.23%	$ 5.04		0.11	1,078,500	$ 5.10	$ 4.96	$ 4.93	$ 8.61	$ 3.96	214,482,000	84	$ 1,080,989,280			$ 0.06	
optimum	ppc	+2.23%	5.04 ( 4:15 pm edt)	5.03	+0.11	1,076,160	5.10	4.96	4.93	8.61	3.96	214.48m	84.0	1.1b			0.06	
paidcontent	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
pc-quote	ppc	2.23%	5.04	5.03	0.11	1,078,500	5.1	4.96	4.93	8.61	3.96	209,800,833	82.16667	1,057,396,000				
personal-wealth-biz	ppc	+2.23%	5.04	5.03		1,078,500	5.10	4.96	4.93	8.61	4.61		82.17			0.00	0.06	
predictwallstreet	ppc	+2.23%	5.04		+0.11	1,076,160												
raymond-james	ppc	2.23	5.04	5.03	0.11	1,076,160	5.10	4.96	4.93	8.61	3.96		84.00				0.06	
renewable-energy-world	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,076,160	5.100	4.960	4.930	8.610	3.960	214,481,914						
screamingmedia	ppc	+2.23%	$	open: 5.03	+0.11	7,280	$5.10	$4.96	$4.93	$8.61	$3.96		90.48	$1.06b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	+2.23%	last trade: 5.04		change: 0.110								p/e ratio: 82.17					
smartmoney	ppc	(2.23%)	5.04	$5.03	0.11	1,078,500	$5.10	$4.96	$4.93	$8.61	$3.96			1,057,400	0.00%	$0.02		
stocknod	ppc	+2.231%	5.040 usd	5.030	+0.1100	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914						
stockpickr	ppc	2.23%	$5.04 0.11 | 2.23%	5.01	0.11	1.08m	5.10	4.96	4.93	8.61	3.96							
stocksmart	ppc	.0 %	$4.76	7.04	0	24,940	4.95	4.76										
stocktwits	ppc	2.03%	5.03		+0.10													
streetinsider-com	ppc	2.23%	5.04	$5.03	+0.11	1,078,500	$5.10	$4.96	$4.93	$8.61	$3.96		84.00				$0.06	
thecramerreport	ppc		5.04	5.03	+0.11	1078500	5.10	4.96										
thestree	ppc	2.23%	$5.04	5.01	0.11	1076160	5.1	4.96	4.93	-8.61	3.96	2.14481914e8		1.061685474e9				
tickerspy	ppc	2.23%	$5.04	5.03	+0.11	1,076,160	5.10	4.96	4.93	8.61	3.96		82.2	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	2.23%	5.040	5.030	0.110	1,078,500	5.100	4.960	4.930	8.610	3.960	214,481,914	82.20	1,080,988,847			0.06	
updown	ppc	2.23%	$5.04	$5.03	$0.11	1,071,220	$5.10	$4.96	$4.93	$8.61	$3.96	214.48b	88.57	$1.05b				
wallstreetsurvivor	ppc	2.23%	5.04	5.03	0.11	1,071,801	5.10	4.96		8.61	3.96		82.20	$1b			0.41	
yahoo-finance	ppc	2.23%	5.04	5.03	0.11	1,078,500	5.10	4.96	4.93	8.61	3.96		84.00	1.08b			0.06	
ycharts-com	ppc	+2.03%	5.03		+0.10					8.61	3.96		83.83	1.08b	0.00%		0.06	
zacks	ppc	(2.23%)	5.04		0.11	vol.  1,078,500	5.10	4.96		8.61	3.96		23.48	1.06 b	0.00	0.00	.21	
advfn	uvv	0.74	38.01	38.21	0.28	221891	38.39	37.68										
barchart	uvv	-0.52%	38.01	38.21	-0.20	221,891	38.39	37.68	38.21	44.96	33.74		6.76	$891.71 m	5.08%	$1.92	+5.42	
barrons	uvv	0.74%	38.01	38.21	+0.28	218,790	38.39	37.68				28.89 million		$878.33 million	5.05%	$0.48		
bloomberg	uvv	0.742%	38.010	38.210	0.280	221,891	38.390	37.680		45.96	35.36	23.160mil	6.974	880.323mil	6.266	0.480 regular cash	5.450	
boston-com	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
business-insider	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
chron	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
cio-com	uvv	-0.52%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712	7.013	883m	5	1.92		
cnn-money	uvv	+0.74%	38.01	38.21	+0.28	220,820	38.39	37.68	37.73				7.0	$883.0m	5.05%			
easystockalterts	uvv	-0.52%	38.01	38.21	-0.20	221891	38.39	37.68	38.21	45.96	35.36		7.01				5.42	
eresearch-fidelity-com	uvv	0.74%	38.0100	38.2100	0.2800	221,891	38.3900	37.6800	37.7300	45.9600	35.3600	23,230,000	7.05	$887.62m	5.02%	$0.480000		
finance-abc7-com	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
financial-content	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	0.7%	$38.01	38.21	0.28	220,820	38.39	37.68	37.73	45.96	35.36	23 mil		883 mil	5.1	1.92		
finviz	uvv	-0.52%	38.01			220,820			38.21	45.53	34.17	23.23m	7.01	882.97m		1.92	5.42	
fool	uvv	+0.74%	$38.01	$38.21	0.28	220,820	$38.39	$37.68	$37.73	$45.96	$35.36		7.00	$880.32m	4.00%	1.92		
foxbusiness	uvv		$38.01		-0.20	221,891			$38.21									
google-finance	uvv	(0.74%)	38.01	38.21	+0.28	220,820.00	38.39	37.68		45.96	35.36	23.23m	7.01	882.96m	5.05	0.48	5.42	
howthemarketworks	uvv	-0.523%	38.01	38.21	-0.2	218,790	38.39	37.68	38.21									
hpcwire	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
insidestocks	uvv	+0.74%	38.01	38.21	+0.28	221800	38.39	37.68										
investopedia	uvv	-0.52 %	$38.01	38.21	-0.20				38.21									
investorguide	uvv	+0.74%	38.01	38.21	+0.28		38.39	37.68		47.75	35.36		6.96	880.3m			5.42	
marketintellisearch	uvv	0.74 %	$38.01	$38.21	0.28	221.70k	$38.39	$37.68	$37.73			23.23m	7.05	0.89b	5.02 %		5.42	
marketwatch	uvv	+0.74%	$38.01	open: 38.21	+0.28	3,101	$38.39	$37.68	$37.73	$45.96	$35.36		7.26	$878.33m	5.05%	0.48	5.24	
minyanville	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
msn-money	uvv	+0.74%	38.01	38.21	+0.28	220,820	38.39	37.68	37.73	45.96	35.36	23.23 mil	7.01	887.61 mil	5.02%	1.92	5.42	
nasdaq-com	uvv	0.52%	$ 38.01		0.20	220,820	$ 38.39	$ 37.68	$ 38.21	$ 45.96	$ 35.36	23,230,000	7.01	$ 882,972,300	5.02 %	$1.920000	$ 5.42	
optimum	uvv	-0.52%	38.01 ( 4:15 pm edt)	38.21	-0.20	220,820	38.39	37.68	38.21	45.96	35.36	23.23m	7.0	883.0m	5.05	1.92	5.42	
paidcontent	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
pc-quote	uvv	0.74%	38.01	38.21	0.28	221,891	38.39	37.68	37.73	45.96	35.36	23,352,231	7.04982	887,618,000		0.48		
personal-wealth-biz	uvv	+0.74%	38.01	38.21		221,891	38.39	37.68	37.73	47.75	35.36		6.96		5.04	1.90	5.42	
predictwallstreet	uvv	+0.74%	38.01		+0.28	220,820												
raymond-james	uvv	0.74	38.01	38.21	0.28	220,820	38.39	37.68	37.73	45.96	35.36		6.40				5.94	
renewable-energy-world	uvv	-0.5234%	38.01 usd	38.21	-0.2000	220,820	38.39	37.68	38.21	45.96	35.36	23,229,712						
screamingmedia	uvv	+0.74%	$	open: 38.21	+0.28	3,101	$38.39	$37.68	$37.73	$45.96	$35.36		7.26	$878.33m	5.05%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	+0.74%	last trade: 38.01		change: 0.280								p/e ratio: 6.96					
smartmoney	uvv	(0.74%)	38.01	$38.21	0.28	221,891	$38.39	$37.68	$37.73	$45.96	$35.36			878,300	5.08%	$0.48		
stocknod	uvv	-0.5234%	38.01 usd	38.21	-0.2000	221,891	38.39	37.68	38.21	45.96	35.36	23,229,712						
stockpickr	uvv	-0.52%	$38.01 -0.20 | -0.52%	37.99	-0.20	220.82k	38.39	37.68	38.21	45.96	35.36							
stocksmart	uvv	.0 %	$41.32	40.98	0	14,682	42.2	41.2										
stocktwits	uvv	-0.58%	37.99		-0.22													
streetinsider-com	uvv	0.52%	38.01	$38.21	-0.2	220,820	$38.39	$37.68	$38.21	$45.96	$35.36		7.01				$5.42	
thecramerreport	uvv		38.01	38.21	+0.28	221891	38.39	37.68										
thestree	uvv	-0.52%	$38.01	37.99	-0.2	220820	38.39	37.68	38.21	-45.96	35.36	2.3160312e7		8.78315411e8				
tickerspy	uvv	0.74%	$38.01	38.21	+0.28	220,820	38.39	37.68	37.73	45.96	35.36		7.0	888.0m	5.02%	$0.48		
tmx-quotemedia	uvv	0.74%	38.010	38.210	0.280	221,891	38.390	37.680	37.730	45.960	35.360	23,160,312	7.00	880,323,459	5.051	0.480 usd	5.42	
updown	uvv	0.74%	$38.01	$38.21	$0.28	218,790	$38.39	$37.68	$37.73	$45.96	$35.36	23.16b	6.35	$885m				
wallstreetsurvivor	uvv	-0.52%	38.01	38.21	-0.20	218,790	38.39	37.68		45.96	35.36		7.00	$888m	5.00%	1.89 -	5.42	
yahoo-finance	uvv	0.74%	38.01	38.21	0.28	221,891	38.39	37.68	37.73	45.96	35.36		7.01	880.31m	5.10%	1.92	5.42	
ycharts-com	uvv	-0.58%	37.99		-0.22					45.96	35.36		7.01	891.25m	5.13%		5.42	
zacks	uvv	(0.74%)	38.01		0.28	vol.  220,820	38.39	37.68		45.96	35.36		6.84	887.62 m	5.02	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	171.43	+0.00	1914133	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	68.66	44.05	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									
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	0.68 %	$19.22	$19.21	0.13	939.40k	$19.26	$19.08	$19.09			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+2.49%	19.53	open: 19.53	+0.47		19.53	19.53	19.05	21.93	17.16			2.21b	2.20%	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						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	+2.49%		open: 19.53	+0.47		19.53	19.53	19.05	21.93	17.16			2.21b	2.20%	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	$171.43		1,914,133	$66.49	$66.49	$66.49	$68.66	$44.05		10.00				$6.65	
thecramerreport	ppd		0.00															
thestree	ppd	0.03%	$66.49	66.48	0.02	261633	66.5	66.47	66.47	-68.66	44.05	9789269.0		6.50947007e8				
tickerspy	ppd	0.00%	$66.49	66.48	0.00	369,457	66.50	66.47	66.49	68.66	44.05		10.0	650.8m	0.00%	$0.10		
tmx-quotemedia	ppd	0.00%	66.490		0.00	0			66.490	68.660	44.050	9,789,269	10.00	650,888,496			6.65	
updown	ppd	0.00%	$66.49		$0.00	0			$66.49	$68.66	$44.05	9.78b	9.99	$651m			6.65	
wallstreetsurvivor	ppd	0.00%	66.49	66.48	0.00	369,457	66.50	66.47		68.66	44.05		10.00	$651m			6.80	
ycharts-com	ppd	+0.00%	66.49		+0.00					68.66	44.05		10.00	648.94m	0.00%		6.65	
zacks	ppd																	
advfn	ppg	0.93	93.37	93.52	0.86	1060377	93.85	93.09										
barchart	ppg	+0.93%	93.37	93.52	+0.86	1,060,377	93.85	93.09	92.51	97.19	59.81		15.56	$15.03 b	2.49%	$2.28	+5.85	
barrons	ppg	0.93%	93.37	93.52	+0.86	1.055m	93.85	93.09				165.90 million		$14.47 billion	2.44%	$0.57		
bloomberg	ppg	0.930%	93.370	93.520	0.860	1,060,377	93.850	93.090		97.81	60.31	158.152mil	15.852	14,766.670mil	2.371	0.570 regular cash	5.890	
boston-com	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
bostonmerchant	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
business-insider	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
chron	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
cio-com	ppg	+0.93%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134	15.96	15b	2.5	2.28		
cnn-money	ppg	+0.93%today&rsquo;s change	93.37data as of 4:02pm et	93.52	+0.86	1,054,254	93.85	93.09	92.51				16.0	$14.8b	2.44%			
easystockalterts	ppg	0.92%	93.37	93.52	+0.86	1060377	93.85	93.09	92.51	97.81	59.95		15.96				5.85	
eresearch-fidelity-com	ppg	0.93%	93.3700	93.5200	0.8600	1,060,377	93.8500	93.0900	92.5100	97.8100	60.3100	158,152,000	15.81	$14.63b	2.46%	$0.570000		
finance-abc7-com	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
finance-abc7chicago-com	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
financial-content	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
finapps-forbes-com	ppg	0.9%	$93.37	93.52	0.86	1,060,377	93.85	93.09	92.51	97.81	60.31	158 mil	16.0	15 bil	2.4	2.28	5.85	
finviz	ppg	0.93%	93.37			1,060,377			92.51	97.19	58.68	158.15m	15.76	14.63b		2.28	5.87	
fool	ppg	+0.93%	$93.37	$93.52	0.86	1,054,554	$93.85	$93.09	$92.51	$97.81	$60.31		15.60	$14.77b	3.70%	2.28		
foxbusiness	ppg		$93.37		+0.86	1,062,476			$92.51									
google-finance	ppg	(0.93%)	93.37	93.52	+0.86	1.06m	93.85	93.09		97.81	60.31	160.99m	15.92	15.03b	2.44	0.57	5.87	
howthemarketworks	ppg	0.93%	93.37	93.52	0.86	1,054,554	93.85	93.09	92.51									
hpcwire	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
insidestocks	ppg	+0.93%	93.37	93.52	+0.86	1054554	93.85	93.09					price earnings ratio: 16.07					
investopedia	ppg	+0.93 %	$93.37	93.52	+0.86				92.51									
investorguide	ppg	+0.93%	93.37	93.52	+0.86		93.85	93.09		97.81	60.31		15.79	14.767b			5.86	
marketintellisearch	ppg	0.93 %	$93.37	$93.52	0.86	1042.20k	$93.85	$93.09	$92.51			158.15m	15.76	14.63b	2.46 %		5.87	
marketwatch	ppg	+0.93%	$93.45	open: 93.52	+0.86	8,222	$93.85	$93.09	$92.51	$97.81	$61.47		46.43	$14.47b	2.44%	0.57	2.01	
minyanville	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
msn-money	ppg	+0.93%	93.37	93.52	+0.86	1.06 mil	93.85	93.09	92.51	97.81	60.31	158.15 mil	15.96	14.63 bil	2.46%	2.28	5.87	
nasdaq-com	ppg	0.93%	$ 93.37		0.86	1,060,377	$ 93.85	$ 93.09	$ 92.51	$ 97.81	$ 60.31	158,152,000	15.96	$ 14,766,652,240	2.46 %	$2.280000	$ 5.85	
optimum	ppg	+0.93%	93.37 ( 4:02 pm edt)	93.52	+0.86	1,054,554	93.85	93.09	92.51	97.81	59.95	158.15m	16.0	14.8b	2.44	2.28	5.85	
paidcontent	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
pc-quote	ppg	0.93%	93.37	93.52	0.86	1,060,377	93.85	93.09	92.51	97.81	60.31	156,695,320	15.81368	14,630,642,000		0.57		
personal-wealth-biz	ppg	+0.93%	93.37	93.52		1,062,476	93.85	93.09	92.51	97.81	60.31		15.79		2.40	2.22	5.86	
predictwallstreet	ppg	+0.93%	93.37		+0.86	1,060,377												
raymond-james	ppg	0.93	93.37	93.52	0.86	1,060,377	93.85	93.09	92.51	97.81	60.31		15.80				5.91	
renewable-energy-world	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
screamingmedia	ppg	+0.93%	$	open: 93.52	+0.86	7,922	$93.85	$93.09	$92.51	$97.81	$61.47		46.43	$14.47b	2.44%	0.57	2.01	
scroli	ppg	0.93%	ppg 93.37	93.52	0.86	942,470	93.85	93.09	92.51	97.81	60.31		15.92				5.87	
simple-stock-quotes	ppg	+0.93%	last trade: 93.37		change: 0.860								p/e ratio: 15.79					
smartmoney	ppg	(0.93%)	93.37	$93.52	0.86	1,060,377	$93.85	$93.09	$92.51	$97.81	$60.31			14,630,700	2.46%	$0.57		
stocknod	ppg	+0.9296%	93.37 usd	93.52	+0.8600	1,060,377	93.85	93.09	92.51	97.81	59.95	158,152,134						
stockpickr	ppg	0.93%	$93.37 0.86 | 0.93%	93.49	0.86	1.06m	93.85	93.09	92.51	97.81	60.31							
stocksmart	ppg	.0 %	$86.84	83.86	0	86,837	88.62	86.72										
stocktwits	ppg	0.90%	93.34		+0.83													
streetinsider-com	ppg	0.93%	93.37	$93.52	+0.86	1,060,377	$93.85	$93.09	$92.51	$97.81	$59.95		15.96				$5.85	
thecramerreport	ppg		92.51		0.00	323												
thestree	ppg	0.93%	$93.37	93.49	0.86	1060377	93.85	93.09	92.51	-97.81	60.31	1.58152134e8		1.446933874e10				
tickerspy	ppg	0.93%	$93.37	93.52	+0.86	1,060,377	93.85	93.09	92.51	97.81	60.31		15.8	14.6b	2.46%	$0.57		
tmx-quotemedia	ppg	0.93%	93.370	93.520	0.860	1,062,476	93.850	93.090	92.510	97.810	60.310	158,152,134	15.80	14,766,664,752	2.465	0.570 usd	5.85	
updown	ppg	0.93%	$93.37	$93.52	$0.86	1,054,254	$93.85	$93.09	$92.51	$97.81	$60.31	158.15b	15.61	$14.63b			5.93	
wallstreetsurvivor	ppg	0.93%	93.37	93.52	0.86	1,054,554	93.85	93.09		97.81	63.12		15.80	$15b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	0.93%	93.37	93.52	0.86	1,060,377	93.85	93.09	92.51	97.81	60.31		15.93	14.77b	2.50%	2.28	5.86	
ycharts-com	ppg	+0.90%	93.34		+0.83					97.81	59.95		15.96	15.03b	2.68%		5.85	
zacks	ppg	(0.93%)	93.37		0.86	vol.  1,060,377	93.85	93.09		97.81	59.95		15.73	14.63 b	2.46	2.28	5.88	
advfn	ffic	-0.08	13.26	13.35	-0.01	88560	13.57	13.17										
barchart	ffic	-0.08%	13.26	13.35	-0.01	88,560	13.57	13.17	13.27	15.00	10.21		11.48	$415.44 m	3.94%	$0.52	+1.27	
barrons	ffic	0.08%	13.26	13.35	-0.01	87,109	13.57	13.17				30.37 million		$414.31 million	3.92%	$0.13		
bloomberg	ffic	-0.075%	13.260	13.350	-0.010	88,560	13.570	13.170		15.15	10.51	31.387mil	10.046	416.197mil	3.922	0.130 regular cash	1.320	
boston-com	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
bostonmerchant	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
business-insider	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
chron	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
cio-com	ffic	-0.08%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427	10.44	416m	4	0.52		
cnn-money	ffic	-0.08%	13.26	13.35	-0.01	87,109	13.57	13.17	13.27				10.4	$416.2m	3.92%			
easystockalterts	ffic	-0.07%	13.26	13.35	-0.01	88560	13.57	13.17	13.27	15.15	10.51		10.44				1.27	
eresearch-fidelity-com	ffic	-0.08%	13.2600	13.3500	-0.0100	88,560	13.5700	13.1700	13.2700	15.1500	10.5100	31,387,000	10.45	$416.51m	3.92%	$0.130000		
finance-abc7-com	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
financial-content	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-0.1%	$13.26	13.35	-0.01	87,109	13.57	13.17	13.27	15.15	10.51	31 mil	12.2	416 mil	3.9	0.52	1.09	
finviz	ffic	-0.08%	13.26			79,209			13.27	15.00	10.21	31.39m	10.44	416.23m		0.52	1.27	
fool	ffic	-0.08%	$13.26	$13.35	-0.01	79,209	$13.57	$13.17	$13.27	$15.15	$10.51		10.40	$416.20m	4.30%	0.52		
foxbusiness	ffic		$13.26		-0.01	88,560			$13.27									
google-finance	ffic	(-0.08%)	13.26	13.35	-0.01	88,560.00	13.57	13.17		15.15	10.51	31.39m	10.41	416.20m	3.92	0.13	1.27	
howthemarketworks	ffic	-0.075%	13.26	13.35	-0.01	76,506	13.57	13.17	13.27									
hpcwire	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
insidestocks	ffic	-0.08%	13.26	13.35	-0.01	87100	13.57	13.17										
investopedia	ffic	-0.08 %	$13.26	13.35	-0.01				13.27									
investorguide	ffic	-0.08%	13.26	13.17	-0.01		13.57	13.17		15.15	10.51		10.38	406.0m			1.279	
marketintellisearch	ffic	-0.08 %	$13.26	$13.17	-0.01	75.60k	$13.57	$13.17	$13.27			31.39m	10.45	0.42b	3.92 %		1.27	
marketwatch	ffic	-0.08%	$13.26	open: 13.35	-0.01	12,054	$13.57	$13.17	$13.27	$15.15	$10.51		10.49	$414.31m	3.92%	0.13	1.26	
minyanville	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
msn-money	ffic	-0.08%	13.26	13.35	-0.01	87,109	13.57	13.17	13.27	15.15	10.51	31.39 mil	10.36	416.51 mil	3.92%	0.52	1.27	
nasdaq-com	ffic	0.08%	$ 13.26	$ 13.35	0.01	88,560	$ 13.57	$ 13.17	$ 13.27	$ 15.15	$ 10.51	31,387,000	10.44	$ 416,191,620	3.92 %	$0.520000	$ 1.27	
optimum	ffic	-0.08%	13.26 ( 4:30 pm edt)	13.35	-0.01	87,109	13.57	13.17	13.27	15.15	10.51	31.39m	10.4	416.2m	3.92	0.52	1.27	
paidcontent	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
pc-quote	ffic	-0.08%	13.26	13.35	-0.01	88,560	13.57	13.17	13.27	15.15	10.51	31,410,671	10.36719	416,506,000		0.13		
personal-wealth-biz	ffic	-0.08%	13.26	13.17	-0.01	88,560	13.57	13.17	13.27	15.15	10.51		10.38		3.92	0.52	1.279	
predictwallstreet	ffic	-0.08%	13.23		-0.01	87,109												
raymond-james	ffic	-0.08	13.26	13.35	-0.01	88,560	13.57	13.17	13.27	15.15	10.51		10.44				1.27	
renewable-energy-world	ffic	-0.0754%	13.26 usd	13.35	-0.0100	87,109	13.57	13.17	13.27	15.15	10.51	31,387,427						
screamingmedia	ffic	-0.08%	$	open: 13.35	-0.01	13,505	$13.57	$13.17	$13.27	$15.15	$10.51		10.49	$414.31m	3.92%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-0.08%	last trade: 13.26		change: -0.010								p/e ratio: 10.38					
smartmoney	ffic	(-0.08%)	13.26	$13.35	-0.01	88,560	$13.57	$13.17	$13.27	$15.15	$10.51			414,300	3.94%	$0.13		
stocknod	ffic	-0.0754%	13.26 usd	13.35	-0.0100	88,560	13.57	13.17	13.27	15.15	10.51	31,387,427						
stockpickr	ffic	-0.08%	$13.26 -0.01 | -0.08%	13.35	-0.01	79.21k	13.57	13.17	13.27	15.15	10.51							
stocksmart	ffic	.0 %	$12.83	14.27	0	6,259	13.31	12.82										
stocktwits	ffic	-0.53%	13.20		-0.07													
streetinsider-com	ffic	0.08%	13.26	$13.35	-0.01	88,560	$13.57	$13.17	$13.27	$15.15	$10.51		10.44				$1.27	
thecramerreport	ffic		13.26	13.17	-0.01	88560	13.57	13.17										
thestree	ffic	-0.08%	$13.26	13.35	-0.01	79209	13.57	13.17	13.27	-15.15	10.51	3.1387427e7		4.14314036e8				
tickerspy	ffic	-0.08%	$13.26	13.35	-0.01	88,560	13.57	13.17	13.27	15.15	10.51		10.4	416.0m	3.92%	$0.13		
tmx-quotemedia	ffic	-0.08%	13.260	13.350	-0.010	88,560	13.570	13.170	13.270	15.150	10.510	31,387,427	10.40	416,197,282	3.922	0.130 usd	1.27	
updown	ffic	-0.08%	$13.26	$13.35	-$0.01	76,506	$13.57	$13.17	$13.27	$15.15	$10.51	31.38b	10.41	$417m				
wallstreetsurvivor	ffic	-0.08%	13.26	13.35	-0.01	76,506	13.57	13.17		15.15	10.51		10.40	$417m	3.90%	0.52 -	1.28	
yahoo-finance	ffic	0.08%	13.26	13.17	0.01	88,560	13.57	13.17	13.27	15.15	10.51		10.37	406.02m	3.90%	0.52	1.28	
ycharts-com	ffic	-0.53%	13.20		-0.07					15.15	10.51		10.31	413.56m	4.22%		1.28	
zacks	ffic	(-0.08%)	13.26		-0.01	vol.  88,560	13.57	13.17		15.15	10.51		11.54	416.51 m	3.92	0.52	1.15	
advfn	wso	2.64	69.26	68.39	1.78	283249	69.5	67.84										
barchart	wso	+2.64%	69.26	68.39	+1.78	283,249	69.50	67.84	67.48	72.79	49.52		26.42	$2.26 b	3.36%	$2.28	+2.57	
barrons	wso	2.64%	69.26	68.39	+1.78	279,421	69.50	67.84				30.58 million		$2.22 billion	3.29%	$0.57		
bloomberg	wso	2.638%	69.260	68.390	1.780	283,249	69.500	67.840		73.38	50.80	28.267mil	26.949	2,275.352mil	3.076	0.570 regular cash	2.570	
boston-com	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
bostonmerchant	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
business-insider	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
chron	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
cio-com	wso	+2.64%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896	26.74	2b	3.3	2.28		
cnn-money	wso	+2.64%	69.26	68.39	+1.78	281,949	69.50	67.84	67.48				26.7	$2.0b	3.29%			
easystockalterts	wso	2.60%	69.26	68.39	+1.78	283249	69.50	67.84	67.48	73.38	50.80		26.74				2.59	
eresearch-fidelity-com	wso	2.64%	69.2600	68.3900	1.7800	283,249	69.5000	67.8400	67.4800	73.3800	50.8000	28,267,000	26.26	$1.91b	3.38%	$0.570000		
finance-abc7-com	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
financial-content	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
finapps-forbes-com	wso	2.6%	$69.26	68.39	1.78	281,949	69.50	67.84	67.48	73.38	50.80	28 mil	27.0	2 bil	3.3	2.28	2.57	
finviz	wso	2.64%	69.26			281,949			67.48	72.79	49.52	32.93m	26.95	2.28b		2.28	2.57	
fool	wso	+2.64%	$69.26	$68.39	1.78	281,949	$69.50	$67.84	$67.48	$73.38	$50.80		26.20	$2.28b	3.90%	2.28		
foxbusiness	wso		$69.26		+1.78	283,249			$67.48									
google-finance	wso	(2.64%)	69.26	68.39	+1.78	281,949.00	69.50	67.84		73.38	50.80	32.93m	26.90	2.28b	3.29	0.57	2.57	
howthemarketworks	wso	2.638%	69.26	68.39	1.78	279,421	69.5	67.84	67.48									
hpcwire	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
insidestocks	wso	+2.64%	69.26	68.39	+1.78	283200	69.50	67.84					price earnings ratio: 26.95					
investopedia	wso	+2.64 %	$69.26	68.39	+1.78				67.48									
investorguide	wso	+2.64%	69.26	68.39	+1.78		69.50	67.84		73.38	50.80		26.05	2.281b			2.59	
marketintellisearch	wso	2.64 %	$69.26	$68.39	1.78	269.50k	$69.50	$67.84	$67.48			32.93m	26.26	2.22b	3.38 %		2.57	
marketwatch	wso	+2.64%	$69.26	open: 68.39	+1.78	7,428	$69.50	$67.84	$67.48	$73.38	$50.80		25.53	$2.22b	3.29%	0.57	2.71	
minyanville	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
msn-money	wso	+2.64%	69.26	68.39	+1.78	281,949	69.50	67.84	67.48	73.38	50.80	32.93 mil	26.64	2.22 bil	3.38%	2.28	2.58	
nasdaq-com	wso	2.64%	$ 69.26		1.78	281,949	$ 69.50	$ 67.84	$ 67.48	$ 73.38	$ 50.80	28,267,000	26.95	$ 1,957,772,420	3.38 %	$2.280000	$ 2.57	
optimum	wso	+2.64%	69.26 ( 4:15 pm edt)	68.39	+1.78	281,949	69.50	67.84	67.48	73.38	50.80	28.27m	26.7	2.0b	3.29	2.28	2.59	
paidcontent	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
pc-quote	wso	2.64%	69.26	68.39	1.78	281,949	69.5	67.84	67.48	73.38	50.80	27,540,531	25.95385	1,907,457,000		0.57		
personal-wealth-biz	wso	+2.64%	69.26	68.39		283,249	69.50	67.84	67.48	73.38	50.80		26.05		3.16	2.13	2.59	
predictwallstreet	wso	+2.64%	69.26		+1.78	281,949												
raymond-james	wso	2.64	69.26	68.39	1.78	281,949	69.50	67.84	67.48	73.38	50.80		26.95				2.57	
renewable-energy-world	wso	+2.638%	69.26 usd	68.39	+1.780	281,949	69.50	67.84	67.48	73.38	50.80	28,266,896						
screamingmedia	wso	+2.64%	$	open: 68.39	+1.78	6,128	$69.50	$67.84	$67.48	$73.38	$50.80		25.53	$2.22b	3.29%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	+2.64%	last trade: 69.26		change: 1.780								p/e ratio: 26.05					
smartmoney	wso	(2.64%)	69.26	$68.39	1.78	283,249	$69.50	$67.84	$67.48	$73.38	$50.80			1,907,500	3.38%	$0.57		
stocknod	wso	+2.638%	69.26 usd	68.39	+1.780	283,249	69.50	67.84	67.48	73.38	50.80	28,266,896						
stockpickr	wso	2.64%	$69.26 1.78 | 2.64%	68.39	1.78	281.95k	69.50	67.84	67.48	73.38	50.80							
stocksmart	wso	.0 %	$64.44	64.23	0	13,845	67.27	64.31										
stocktwits	wso	2.62%	69.25		+1.77													
streetinsider-com	wso	2.64%	69.26	$68.39	+1.78	281,949	$69.50	$67.84	$67.48	$73.38	$50.80		26.74				$2.59	
thecramerreport	wso		69.26	68.39	+1.78	276723	69.50	67.84										
thestree	wso	2.64%	$69.26	68.39	1.78	281949	69.5	67.84	67.48	-73.38	50.8	3.2930435e7		1.919039569e9				
tickerspy	wso	2.64%	$69.26	68.39	+1.78	281,949	69.50	67.84	67.48	73.38	50.80		26.0	2.2b	3.38%	$0.57		
tmx-quotemedia	wso	2.64%	69.260	68.390	1.780	283,249	69.500	67.840	67.480	73.380	50.800	32,930,435	26.10	2,280,761,928	3.292	0.570 usd	2.59	
updown	wso	2.64%	$69.26	$68.39	$1.78	276,021	$69.50	$67.84	$67.48	$73.38	$50.80	32.93b	24.43	$2.22b				
wallstreetsurvivor	wso	2.64%	69.26	68.39	1.78	279,421	69.50	67.84		73.38	50.80		26.10	$2b	3.40%	2.04 -	2.49	
yahoo-finance	wso	2.64%	69.26	68.39	1.78	281,949	69.50	67.84	67.48	73.38	50.80		26.74	2.28b	3.40%	2.28	2.59	
ycharts-com	wso	+2.62%	69.25		+1.77					73.38	50.80		26.63	2.26b	3.31%		2.60	
zacks	wso	(2.64%)	69.26		1.78	vol.  281,949	69.50	67.84		73.38	50.80		26.26	2.22 b	3.38	2.28	2.57	
advfn	rue	7.58	36.88	34.47	2.6	702195	37.16	34.43										
barchart	rue	+7.58%	36.88	34.59	+2.60	702,195	37.16	34.43	34.28	37.16	20.28		24.93	$899.50 m			+1.37	
barrons	rue	7.58%	36.88	34.47	+2.60	701,503	37.16	34.43				25.00 million		$833.23 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	7.585%	36.880	34.470	2.600	702,195	37.160	34.430		37.16	20.28	24.399mil	26.920	899.848mil			1.370	
boston-com	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
bostonmerchant	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
business-insider	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
chron	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
cio-com	rue	+7.58%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356	26.92	900m				
cnn-money	rue	+7.58%	36.88	34.47	+2.60	701,503	37.16	34.43	34.28				26.9	$899.8m				
easystockalterts	rue	7.54%	36.88	34.47	+2.60	702195	37.16	34.43	34.28	35.60	20.28		26.92				1.37	
eresearch-fidelity-com	rue	7.58%	36.8800	34.4700	2.6000	702,195	37.1600	34.4300	34.2800	35.6000	20.2800	24,399,000	25.02	$836.40m				
finance-abc7-com	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
finance-abc7chicago-com	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
financial-content	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
finapps-forbes-com	rue	7.6%	$36.88	34.47	2.60	701,503	37.16	34.43	34.28	35.60	20.28	24 mil	26.9	900 mil	0.0	0.00	1.37	
finviz	rue	7.58%	36.88			701,503			34.28	35.60	20.28	24.40m	27.12	899.87m			1.36	
fool	rue	+7.58%	$36.88	$34.47	2.60	701,503	$37.16	$34.43	$34.28	$35.60	$20.28		24.90	$899.85m				
foxbusiness	rue		$36.88		+2.60	702,195			$34.28									
google-finance	rue	(7.58%)	36.88	34.47	+2.60	701,503.00	37.16	34.43		37.16	20.28	24.40m	27.12	899.85m			1.36	
howthemarketworks	rue	7.585%	36.88	34.47	2.6	699,908	37.16	34.43	34.28									
hpcwire	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
insidestocks	rue	+7.58%	36.88	34.59	+2.60	701500	37.16	34.43					price earnings ratio: 26.92					
investopedia	rue	+7.58 %	$36.88	34.47	+2.60				34.28									
investorguide	rue	+7.58%	36.88	34.60	+2.60		37.16	34.43		35.80	20.28		25.21	899.8m			1.36	
marketintellisearch	rue	7.58 %	$36.88	$34.60	2.60	692.50k	$37.16	$34.47	$34.28			24.40m	25.21	0.84b	0.0 %		1.36	
marketwatch	rue	+7.58%	$36.88	open: 34.47	+2.60	2,487	$37.16	$34.43	$34.28	$37.16	$20.28		27.15	$833.23m			1.36	
minyanville	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
msn-money	rue	+7.58%	36.88	34.47	+2.60	701,503	37.16	34.43	34.28	35.60	20.28	24.40 mil	27.12	836.41 mil			1.36	
nasdaq-com	rue	7.58%	$ 36.88	$ 34.47	2.60	702,195	$ 37.16	$ 34.43	$ 34.28	$ 35.60	$ 20.28	24,392,000	26.92	$ 899,576,960			$ 1.37	
optimum	rue	+7.58%	36.88 ( 4:30 pm edt)	34.47	+2.60	701,503	37.16	34.43	34.28	35.60	20.28	24.40m	26.9	899.8m			1.37	
paidcontent	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
pc-quote	rue	7.58%	36.88	34.47	2.60	702,195	37.16	34.43	34.28	35.60	20.28	22,678,896	25.20588	836,398,000				
personal-wealth-biz	rue	+7.58%	36.88	34.60		702,195	37.16	34.43	34.28	35.80	20.28		25.21			0.00	1.36	
predictwallstreet	rue	+7.58%	36.88		+2.60	701,503												
raymond-james	rue	7.58	36.88	34.47	2.60	701,503	37.16	34.43	34.28	35.60	20.28		26.53				1.39	
renewable-energy-world	rue	+7.585%	36.88 usd	34.47	+2.600	701,503	37.16	34.43	34.28	35.60	20.28	24,399,356						
screamingmedia	rue	+7.58%	$	open: 34.47	+2.60	2,487	$37.16	$34.43	$34.28	$37.16	$20.28		27.15	$833.23m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+7.58%	last trade: 36.88		change: 2.600								p/e ratio: 25.21					
smartmoney	rue	(7.58%)	36.88	$34.47	2.60	702,195	$37.16	$34.43	$34.28	$35.60	$20.28			836,400	0.00%	$0.00		
stocknod	rue	+7.585%	36.88 usd	34.47	+2.600	702,195	37.16	34.43	34.28	35.60	20.28	24,399,356						
stockpickr	rue	7.58%	$36.88 2.60 | 7.58%	34.47	2.60	701.50k	37.16	34.43	34.28	35.60	20.28							
stocksmart	rue	.0 %	$33.22	30.47	0	56,698	34.6	32.83										
stocktwits	rue	7.53%	36.86		+2.58													
streetinsider-com	rue	7.58%	36.88	$34.47	+2.60	701,503	$37.16	$34.43	$34.28	$35.60	$20.28		26.92				$1.37	
thecramerreport	rue		36.88	34.60	+2.60	701503	37.16	34.43										
thestree	rue	7.58%	$36.88	34.47	2.6	701503	37.16	34.43	34.28	-35.6	20.28	2.4399356e7		8.33238007e8				
tickerspy	rue	7.58%	$36.88	34.47	+2.60	701,503	37.16	34.43	34.28	35.60	20.28		25.2	836.2m	0.00%	$0.00		
tmx-quotemedia	rue	7.58%	36.880	34.470	2.600	702,195	37.160	34.430	34.280	37.160	20.280	24,399,356	25.00	899,848,249			1.37	
updown	rue	7.58%	$36.88	$34.47	$2.60	699,708	$37.16	$34.43	$34.28	$35.60	$20.28	24.38b	24.48	$836m			1.40	
wallstreetsurvivor	rue	7.58%	36.88	34.47	2.60	699,908	37.16	34.43		35.60	20.28		25.00	$836m			1.21	
yahoo-finance	rue	7.58%	36.88	34.60	2.60	701,503	37.16	34.43	34.28	37.16	20.28		27.12	899.84m			1.36	
ycharts-com	rue	+7.53%	36.86		+2.58					35.60	20.28		27.10	899.02m	0.00%		1.36	
zacks	rue	(7.58%)	36.88		2.60	vol.  701,503	37.16	34.43		37.16	20.28		25.02	836.40 m	0.00	0.00	1.37	
advfn	eeft	0.00	15.84	15.98	0.0	111296	16.08	15.77										
barchart	eeft	unch	15.84	16.01	unch	111,296	16.08	15.77	15.84	20.25	13.63		13.16	$809.11 m			-0.48	
barrons	eeft	0.00%	15.84	15.98	0.00	108,929	16.08	15.77				50.86 million		$801.90 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft		15.840	15.980		111,296	16.080	15.770		20.25	13.23	51.207mil	41.684	811.116mil			0.380	
boston-com	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
bostonmerchant	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
business-insider	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
chron	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
cio-com	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827		811m				
cnn-money	eeft	0.00%	15.84	15.98	0.00	111,296	16.08	15.77	15.84				nm	$811.1m				
easystockalterts	eeft	0.00%	15.84	15.98	+0.00	111296	16.08	15.77	15.84	20.25	12.96						-0.47	
eresearch-fidelity-com	eeft	0.00%	15.8400	15.9800	0.0000	111,296	16.0800	15.7700	15.8400	20.2460	13.2340	51,207,000	nm	$811.12m				
finance-abc7-com	eeft	0.00%	15.84 usd	15.98	+0.00	108,929	16.08	15.77	15.84	20.25	12.96	51,206,827						
finance-abc7chicago-com	eeft	0.00%	15.84 usd	15.98	+0.00	108,929	16.08	15.77	15.84	20.25	12.96	51,206,827						
financial-content	eeft	0.00%	15.84 usd	15.98	+0.00	108,929	16.08	15.77	15.84	20.25	12.96	51,206,827						
finapps-forbes-com	eeft	0.0%	$15.84	15.98	0.00	108,929	16.08	15.77	15.84	20.24	13.23	51 mil		811 mil	0.0	0.00	-0.48	
finviz	eeft	0.00%	15.84			108,929			15.84	20.25	13.23	51.21m		811.17m			-0.48	
fool	eeft	-0.19%	$15.84	$15.98	-0.03	108,929	$16.08	$15.77	$15.84	$20.25	$13.23		0.00	$811.12m				
foxbusiness	eeft		$15.84		0.00	111,296			$15.84									
google-finance	eeft	(0.00%)	15.84	15.98	0.00	111,296.00	16.08	15.77		20.25	13.23	51.21m		811.12m			-0.48	
howthemarketworks	eeft	0%	15.84	15.98	0	104,482	16.08	15.77	15.84									
hpcwire	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
insidestocks	eeft	unch%	15.84	16.01		108900	16.08	15.77					price earnings ratio: 11.82					
investopedia	eeft		$15.84	15.98					15.84									
investorguide	eeft	0.00%	15.84	15.99	0.00		16.08	15.77		20.25	13.23			811.1m			-0.463	
marketintellisearch	eeft	0.0 %	$15.84	$15.99	0.00	99.00k	$16.08	$15.77	$15.84			51.21m	0.00	0.81b	0.0 %		-0.48	
marketwatch	eeft	0.00%	$15.84	open: 15.98	0.00	12,165	$16.08	$15.77	$15.84	$20.25	$13.63			$801.90m				
minyanville	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
msn-money	eeft		15.84	15.98		111,296	16.08	15.77	15.84	20.25	13.23	51.21 mil	-33.70	811.12 mil			-0.48	
nasdaq-com	eeft		$ 15.84	$ 15.98		111,296	$ 16.08	$ 15.77	$ 15.84	$ 20.246	$ 13.234	51,207,000		$ 811,118,880			$ -0.48	
optimum	eeft	-	15.84 ( 4:30 pm edt)	15.98	-	108,929	16.08	15.77	15.84	20.25	12.96	51.21m		811.1m			-0.47	
paidcontent	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
pc-quote	eeft	0.00%	15.84	15.98	0.00	111,296	16.08	15.77	15.84	20.25	13.23	51,207,001	-33.70213	811,119,000				
personal-wealth-biz	eeft	0.00%	15.84	15.99		111,296	16.08	15.77	15.84	20.25	13.63					0.00	-0.463	
predictwallstreet	eeft	0.00%	15.84		0.00	111,296												
raymond-james	eeft	0.00	15.84	15.98	0.00	111,296	16.08	15.77	15.84	20.25	13.23						-0.47	
renewable-energy-world	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
screamingmedia	eeft	0.00%	$	open: 15.98	0.00	12,165	$16.08	$15.77	$15.84	$20.25	$13.63			$801.90m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	0.00%	last trade: 15.84		change: 0.000													
smartmoney	eeft	(0.00%)	15.84	$15.98	0.00	111,296	$16.08	$15.77	$15.84	$20.25	$13.23			811,100	0.00%	$0.00		
stocknod	eeft	0.00%	15.84 usd	15.98	+0.00	111,296	16.08	15.77	15.84	20.25	12.96	51,206,827						
stockpickr	eeft	0.00%	$15.84 0.00 | 0.00%	15.98	0.00	108.93k	16.08	15.77	15.84	20.25	13.23							
stocksmart	eeft	.0 %	$16.86	17.41	0	15,533	17.32	16.84										
stocktwits	eeft	0.00%	15.84		0.00													
streetinsider-com	eeft	-0%	15.84	$15.98		111,296	$16.08	$15.77	$15.84	$20.25	$12.96						$-0.47	
thecramerreport	eeft		15.84	15.99	0.00	111296	16.08	15.77										
thestree	eeft	0.0%	$15.84	15.98	0.0	108929	16.08	15.77	15.84	-20.25	13.23	5.1206827e7		8.01898911e8				
tickerspy	eeft	0.00%	$15.84	15.98	0.00	111,296	16.08	15.77	15.84	20.25	13.23		-33.7	810.7m	0.00%	$0.00		
tmx-quotemedia	eeft	0.00%	15.840	15.980	0.00	111,296	16.080	15.770	15.840	20.246	13.630	51,206,827		811,116,140			-0.47	
updown	eeft	0.00%	$15.84	$15.98	$0.00	99,131	$16.08	$15.77	$15.84	$20.25	$13.23	51.20b		$811m				
wallstreetsurvivor	eeft	0.00%	15.84	15.98	0.00	104,482	16.08	15.77		20.25	13.63			$811m			-0.75	
yahoo-finance	eeft	0.00%	15.84	15.99	0.00	111,296	16.08	15.77	15.84	20.25	13.23			811.10m			-0.46	
ycharts-com	eeft	+0.00%	15.84		+0.00					20.25	12.96			809.11m	0.00%		-0.47	
zacks	eeft		15.84			vol.  111,296	16.08	15.77		20.25	12.96		13.31	811.12 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	2.10%	6.32	6.22	+0.13	244,789	6.34	6.20				49.13 million		$274.20 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	+2.10%today&rsquo;s change	6.32data as of 4:00pm et	6.22	+0.13	241,631	6.34	6.20	6.19				28.7	$290.8m				
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	1.22 %	$62.26	$61.95	0.75	376.70k	$62.35	$61.69	$61.51						%			
marketwatch	actu	+2.10%	$6.32	open: 6.22	+0.13	3,158	$6.34	$6.20	$6.19	$6.34	$3.95		29.51	$274.20m			0.21	
minyanville	actu																	
msn-money	actu																	
paidcontent	actu																	
pc-quote	actu	0.00%				0						0		0				
personal-wealth-biz	actu					0												
raymond-james	actu	0.00	5.00		0.00				5.00	5.03	4.80		28.47				0.17	
renewable-energy-world	actu																	
screamingmedia	actu	+2.10%	$	open: 6.22	+0.13	3,158	$6.34	$6.20	$6.19	$6.34	$3.95		29.51	$274.20m			0.21	
scroli	actu	%	actu			0												
simple-stock-quotes	actu		last trade: 0.00		change: 0.000													
smartmoney	actu																	
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	2.10%	6.32	6.22	0.13	244,789	6.34	6.20		6.24	3.95		28.10	$285m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	0.95	88.28	88.325	0.83	127640	88.5	87.74										
barchart	cmp	+0.95%	88.28	88.32	+0.83	127,640	88.50	87.74	87.45	97.62	67.14		20.14	$2.90 b	2.07%	$1.80	+4.44	
barrons	cmp	0.95%	88.28	88.325	+0.83	126,608	88.50	87.74				32.76 million		$2.85 billion	2.04%	$0.45		
bloomberg	cmp	0.949%	88.280	88.325	0.830	127,640	88.500	87.740		98.10	68.50	32.874mil	20.483	2,902.149mil	1.904	0.450 regular cash	4.310	
boston-com	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
business-insider	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
chron	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
cio-com	cmp	+0.95%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371	19.88	3b	2.1	1.8		
cnn-money	cmp	+0.95%	88.28	88.33	+0.83	127,640	88.50	87.74	87.45				19.9	$2.9b	2.04%			
easystockalterts	cmp	0.94%	88.28	88.33	+0.83	127640	88.50	87.74	87.45	98.10	68.50		19.88				4.44	
eresearch-fidelity-com	cmp	0.95%	88.2800	88.3250	0.8300	127,640	88.5000	87.7400	87.4500	98.1000	68.5000	32,874,000	19.70	$2.87b	2.06%	$0.450000		
finance-abc7-com	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
financial-content	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.9%	$88.28	88.32	0.83	127,640	88.50	87.74	87.45	98.10	68.50	33 mil	19.9	3 bil	2.0	1.80	4.44	
finviz	cmp	0.95%	88.28			127,640			87.45	97.61	67.14	32.87m	19.93	2.90b		1.80	4.43	
fool	cmp	+0.95%	$88.28	$88.32	0.83	127,640	$88.50	$87.74	$87.45	$98.10	$68.50		19.50	$2.90b	2.20%	1.80		
foxbusiness	cmp		$88.28		+0.83	127,640			$87.45									
google-finance	cmp	(0.95%)	88.28	88.32	+0.83	127,640.00	88.50	87.74		98.10	68.50	32.87m	19.91	2.90b	2.04	0.45	4.43	
howthemarketworks	cmp	0.949%	88.28	88.325	0.83	126,608	88.5	87.74	87.45									
hpcwire	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
insidestocks	cmp	+0.95%	88.28	88.32	+0.83	126608	88.50	87.74					price earnings ratio: 19.88					
investopedia	cmp	+0.95 %	$88.28	88.33	+0.83				87.45									
investorguide	cmp	+0.95%	88.28	88.34	+0.83		88.50	87.74		98.10	68.50		19.72	2.902b			4.434	
marketintellisearch	cmp	0.95 %	$88.28	$88.34	0.83	122.20k	$88.50	$87.74	$87.45			32.87m	19.74	2.87b	2.06 %		4.43	
marketwatch	cmp	+0.95%	$88.28	open: 88.33	+0.83	1,152	$88.50	$87.74	$87.45	$98.10	$68.50		19.58	$2.85b	2.04%	0.45	4.51	
minyanville	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
msn-money	cmp	+0.95%	88.28	88.33	+0.83	127,640	88.50	87.74	87.45	98.10	68.50	32.87 mil	19.93	2.87 bil	2.06%	1.80	4.44	
nasdaq-com	cmp	0.95%	$ 88.28		0.83	127,640	$ 88.50	$ 87.74	$ 87.45	$ 98.10	$ 68.50	32,874,000	19.88	$ 2,902,116,720	2.06 %	$1.800000	$ 4.44	
optimum	cmp	+0.95%	88.28 ( 4:15 pm edt)	88.33	+0.83	127,640	88.50	87.74	87.45	98.10	68.50	32.87m	19.9	2.9b	2.04	1.80	4.44	
paidcontent	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
pc-quote	cmp	0.95%	88.28	88.325	0.83	127,640	88.5	87.74	87.45	98.10	68.50	32,564,922	19.74041	2,874,831,000		0.45		
personal-wealth-biz	cmp	+0.95%	88.28	88.34		127,640	88.50	87.74	87.45	98.10	68.50		19.72		1.92	1.68	4.434	
predictwallstreet	cmp	+0.95%	88.28		+0.83	127,640												
raymond-james	cmp	0.95	88.28	88.33	0.83	127,640	88.50	87.74	87.45	98.10	68.50		19.88				4.44	
renewable-energy-world	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.95%	$	open: 88.33	+0.83	1,152	$88.50	$87.74	$87.45	$98.10	$68.50		19.58	$2.85b	2.04%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.95%	last trade: 88.28		change: 0.830								p/e ratio: 19.72					
smartmoney	cmp	(0.95%)	88.28	$88.32	0.83	127,640	$88.50	$87.74	$87.45	$98.10	$68.50			2,874,900	2.06%	$0.45		
stocknod	cmp	+0.9491%	88.28 usd	88.33	+0.8300	127,640	88.50	87.74	87.45	98.10	68.50	32,874,371						
stockpickr	cmp	0.95%	$88.28 0.83 | 0.95%	88.32	0.83	127.64k	88.50	87.74	87.45	98.10	68.50							
stocksmart	cmp	.0 %	$90.63	89.34	0	13,641	93.7	90.5										
stocktwits	cmp	0.92%	88.25		+0.80													
streetinsider-com	cmp	0.95%	88.28	$88.33	+0.83	127,640	$88.50	$87.74	$87.45	$98.10	$68.50		19.88				$4.44	
thecramerreport	cmp		88.28	88.34	+0.83	127640	88.50	87.74										
thestree	cmp	0.95%	$88.28	88.32	0.83	127640	88.5	87.74	87.45	-98.1	68.5	3.2874371e7		2.853495403e9				
tickerspy	cmp	0.95%	$88.28	88.33	+0.83	127,640	88.50	87.74	87.45	98.10	68.50		19.7	2.8b	2.06%	$0.45		
tmx-quotemedia	cmp	0.95%	88.280	88.325	0.830	127,640	88.500	87.740	87.450	98.100	68.500	32,874,371	19.70	2,902,149,472	2.058	0.450 usd	4.44	
updown	cmp	0.95%	$88.28	$88.33	$0.83	126,488	$88.50	$87.74	$87.45	$98.10	$68.50	32.87b	19.35	$2.87b				
wallstreetsurvivor	cmp	0.95%	88.28	88.33	0.83	126,608	88.50	87.74		98.10	70.07		19.70	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.95%	88.28	88.34	0.83	127,640	88.50	87.74	87.45	98.10	68.50		19.91	2.90b	2.10%	1.80	4.43	
ycharts-com	cmp	+1.67%	88.25		+1.45					98.10	68.50		19.92	2.90b	2.07%		4.43	
zacks	cmp	(0.95%)	88.28		0.83	vol.  127,640	88.50	87.74		98.10	68.50		20.29	2.87 b	2.06	1.80	4.31	
advfn	usb	1.26	25.62	25.53	0.32	7913965	25.79	25.52										
barchart	usb	+1.26%	25.62	25.53	+0.32	7,913,965	25.79	25.52	25.30	28.66	20.16		13.54	$49.33 b	1.95%	$0.50	+1.91	
barrons	usb	1.26%	25.62	25.53	+0.32	7.702m	25.79	25.52				1.92 billion		$49.30 billion	1.95%	$0.12		
bloomberg	usb	1.265%	25.620	25.530	0.320	7,913,965	25.790	25.520		28.94	20.44	1,926.650mil	13.774	49,360.780mil	1.366	0.125 regular cash	1.860	
boston-com	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
bostonmerchant	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
business-insider	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
chron	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
cio-com	usb	+1.26%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215	13.41	49b	1.9	0.5		
cnn-money	usb	+1.26%	25.62	25.53	+0.32	7,913,965	25.79	25.52	25.30				13.4	$49.4b	1.95%			
easystockalterts	usb	1.25%	25.62	25.53	+0.32	7913965	25.79	25.52	25.30	28.94	20.44		13.41				1.91	
eresearch-fidelity-com	usb	1.26%	25.6200	25.5300	0.3200	7,913,965	25.7900	25.5200	25.3000	28.9400	20.4400	1,926,650,000	13.25	$48.74b	1.98%	$0.125000		
finance-abc7-com	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
financial-content	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	1.3%	$25.62	25.53	0.32	7,913,965	25.79	25.52	25.30	28.94	20.44	1.93 bil	13.4	49 bil	2.0	0.50	1.91	
finviz	usb	1.26%	25.62			7,913,965			25.30	28.66	20.16	1.93b	13.21	49.36b		0.50	1.94	
fool	usb	+1.26%	$25.62	$25.53	0.32	7,911,765	$25.79	$25.52	$25.30	$28.94	$20.44		13.40	$49.36b	0.80%	0.50		
foxbusiness	usb		$25.62		+0.32	7,933,211			$25.30									
google-finance	usb	(1.26%)	25.62	25.53	+0.32	7.91m	25.79	25.52		28.94	20.44	1.93b	13.23	49.36b	1.95	0.12	1.94	
howthemarketworks	usb	1.265%	25.62	25.53	0.32	7,701,876	25.79	25.52	25.3									
hpcwire	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
insidestocks	usb	+1.26%	25.62	25.53	+0.32	7933200	25.79	25.52					price earnings ratio: 13.07					
investopedia	usb	+1.26 %	$25.62	25.53	+0.32				25.30									
investorguide	usb	+1.26%	25.62	25.53	+0.32		25.79	25.52		28.94	20.44		13.25	49.361b			1.91	
marketintellisearch	usb	1.26 %	$25.62	$25.53	0.32	7607.10k	$25.79	$25.52	$25.30			1926.65m	13.04	48.74b	1.98 %		1.94	
marketwatch	usb	+1.26%	$25.65	open: 25.53	+0.32	248,680	$25.79	$25.52	$25.30	$28.94	$20.44		33.12	$49.30b	1.95%	0.13	0.77	
minyanville	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
msn-money	usb	+1.26%	25.62	25.53	+0.32	7.91 mil	25.79	25.52	25.30	28.94	20.44	1.93 bil	13.41	48.74 bil	1.98%	0.50	1.94	
nasdaq-com	usb	1.26%	$ 25.62		0.32	7,913,965	$ 25.79	$ 25.52	$ 25.30	$ 28.94	$ 20.44	1,926,650,000	13.41	$ 49,360,773,000	1.98 %	$0.500000	$ 1.91	
optimum	usb	+1.26%	25.62 ( 4:15 pm edt)	25.53	+0.32	7,913,965	25.79	25.52	25.30	28.94	20.44	1.93b	13.4	49.4b	1.95	0.50	1.91	
paidcontent	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
pc-quote	usb	1.26%	25.62	25.53	0.32	7,913,965	25.79	25.52	25.3	28.94	20.44	1,902,585,714	13.24607	48,744,246,000		0.125		
personal-wealth-biz	usb	+1.26%	25.62	25.53		7,933,211	25.79	25.52	25.30	28.94	20.44		13.25		1.38	0.35	1.91	
predictwallstreet	usb	+1.26%	25.62		+0.32	7,913,965												
raymond-james	usb	1.26	25.62	25.53	0.32	7,913,965	25.79	25.52	25.30	28.94	20.44		13.28				1.93	
renewable-energy-world	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
screamingmedia	usb	+1.26%	$	open: 25.53	+0.32	231,134	$25.79	$25.52	$25.30	$28.94	$20.44		33.12	$49.30b	1.95%	0.13	0.77	
scroli	usb	1.26%	usb 25.62	25.53	0.32	6,165,191	25.79	25.52	25.30	28.94	20.44		13.23				1.94	
simple-stock-quotes	usb	+1.26%	last trade: 25.62		change: 0.320								p/e ratio: 13.25					
smartmoney	usb	(1.26%)	25.62	$25.53	0.32	7,913,965	$25.79	$25.52	$25.30	$28.94	$20.44			48,744,300	1.98%	$0.13		
stocknod	usb	+1.265%	25.62 usd	25.53	+0.3200	7,913,965	25.79	25.52	25.30	28.94	20.44	1,926,650,215						
stockpickr	usb	1.26%	$25.62 0.32 | 1.26%	25.53	0.32	7.91m	25.79	25.52	25.30	28.94	20.44							
stocksmart	usb	.0 %	$24.745	26.92	0	1,162,870	25.49	24.675										
stocktwits	usb	1.26%	25.62		+0.32													
streetinsider-com	usb	1.26%	25.62	$25.53	+0.32	7,913,965	$25.79	$25.52	$25.30	$28.94	$20.44		13.41				$1.91	
thecramerreport	usb		25.62	25.53	+0.32	7913965	25.79	25.52										
thestree	usb	1.26%	$25.62	25.53	0.32	7913965	25.79	25.52	25.3	-28.94	20.44	1.926650215e9		4.9302979002e10				
tickerspy	usb	1.26%	$25.62	25.53	+0.32	7,913,965	25.79	25.52	25.30	28.94	20.44		13.2	48.7b	1.98%	$0.12		
tmx-quotemedia	usb	1.26%	25.620	25.530	0.320	7,933,211	25.790	25.520	25.300	28.940	20.440	1,926,650,215	13.20	49,360,778,508	1.952	0.125 usd	1.91	
updown	usb	1.26%	$25.62	$25.53	$0.32	7,682,286	$25.79	$25.52	$25.30	$28.94	$20.44	1926.65b	13.13	$48.74b				
wallstreetsurvivor	usb	1.26%	25.62	25.53	0.32	7,701,876	25.79	25.52		28.94	20.44		13.20	$49b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.26%	25.62	25.53	0.32	7,913,965	25.79	25.52	25.30	28.94	20.44		13.41	49.36b	2.00%	0.50	1.91	
ycharts-com	usb	+1.26%	25.62		+0.32					28.94	20.44		13.41	49.33b	1.98%		1.91	
zacks	usb	(1.26%)	25.62		0.32	vol.  7,913,965	25.79	25.52		28.94	20.44		13.39	48.74 b	1.98	0.50	1.89	
advfn	cmo	-0.22	13.43	13.52	-0.03	1294560	13.52	13.4										
barchart	cmo	-0.22%	13.43	13.50	-0.03	1,294,560	13.52	13.40	13.46	13.95	10.27		9.41	$963.20 m	14.26%	$1.92	+1.43	
barrons	cmo	0.22%	13.43	13.52	-0.03	1.288m	13.52	13.40				69.90 million		$1.05 billion	14.30%	$0.48		
bloomberg	cmo	-0.223%	13.430	13.520	-0.030	1,294,560	13.520	13.400		13.95	10.69	77.358mil	9.392	1,038.912mil	11.467	0.480 regular cash	1.430	
boston-com	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
bostonmerchant	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
business-insider	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
chron	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
cio-com	cmo	-0.22%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579	9.392	1b	14.3	1.92		
cnn-money	cmo	-0.22%today&rsquo;s change	13.43data as of 4:02pm et	13.52	-0.03	1,287,898	13.52	13.40	13.46				9.4	$1.0b	14.30%			
easystockalterts	cmo	-0.22%	13.43	13.52	-0.03	1294560	13.52	13.40	13.46	13.95	10.69		9.39				1.43	
eresearch-fidelity-com	cmo	-0.22%	13.4300	13.5200	-0.0300	1,294,560	13.5200	13.4000	13.4600	13.9500	10.6900	88,086,000	9.41	$1.19b	11.44%	$0.480000		
finance-abc7-com	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
finance-abc7chicago-com	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
financial-content	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
finapps-forbes-com	cmo	-0.2%	$13.43	13.52	-0.03	1,294,560	13.52	13.40	13.46	13.95	10.69	88 mil	9.4	1 bil	14.3	1.92	1.43	
finviz	cmo	-0.22%	13.43			1,294,560			13.46	13.54	9.47	70.13m	9.90	943.95m		1.92	1.36	
fool	cmo	-0.22%	$13.43	$13.52	-0.03	1,294,560	$13.52	$13.40	$13.46	$13.95	$10.69		9.40	$1.04b	16.20%	1.92		
foxbusiness	cmo		$13.43		-0.03	1,298,136			$13.46									
google-finance	cmo	(-0.22%)	13.43	13.52	-0.03	1.29m	13.52	13.40		13.95	10.69	77.36m	9.90	1.04b	14.30	0.48	1.36	
howthemarketworks	cmo	-0.223%	13.43	13.52	-0.03	1,287,898	13.52	13.4	13.46									
hpcwire	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
insidestocks	cmo	-0.22%	13.43	13.50	-0.03	1287898	13.52	13.40										
investopedia	cmo	-0.22 %	$13.43	13.52	-0.03				13.46									
investorguide	cmo	-0.22%	13.43	13.52	-0.03		13.52	13.40		13.95	10.69		9.86	1.039b			1.365	
marketintellisearch	cmo	-0.22 %	$13.43	$13.52	-0.03	1291.30k	$13.52	$13.40	$13.46			70.13m	9.90	0.94b	14.26 %		1.36	
marketwatch	cmo	-0.22%	$13.43	open: 13.52	-0.03	6,662	$13.52	$13.40	$13.46	$13.95	$10.78		9.53	$1.05b	14.30%	0.48	1.41	
minyanville	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
msn-money	cmo	-0.22%	13.43	13.52	-0.03	1.29 mil	13.52	13.40	13.46	13.95	10.69	88.09 mil	9.39	1.19 bil	14.26%	1.92	1.36	
nasdaq-com	cmo	0.22%	$ 13.43		0.03	1,294,560	$ 13.52	$ 13.40	$ 13.46	$ 13.95	$ 10.69	77,358,000	9.39	$ 1,038,917,940	14.26 %	$1.920000	$ 1.43	
optimum	cmo	-0.22%	13.43 ( 4:15 pm edt)	13.52	-0.03	1,294,560	13.52	13.40	13.46	13.95	10.69	77.36m	9.4	1.0b	12.21	1.64	1.43	
paidcontent	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
pc-quote	cmo	-0.22%	13.43	13.52	-0.03	1,294,560	13.52	13.4	13.46	13.95	10.69	78,260,432	9.41259	1,051,038,000		0.48		
personal-wealth-biz	cmo	-0.22%	13.43	13.52	-0.03	1,298,136	13.52	13.40	13.46	13.95	10.69		9.86		11.44	1.54	1.365	
predictwallstreet	cmo	-0.22%	13.43		-0.03	1,294,560												
raymond-james	cmo	-0.22	13.43	13.52	-0.03	1,294,560	13.52	13.40	13.46	13.95	10.69		9.39				1.43	
renewable-energy-world	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
screamingmedia	cmo	-0.22%	$	open: 13.52	-0.03	6,662	$13.52	$13.40	$13.46	$13.95	$10.78		9.53	$1.05b	14.30%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	-0.22%	last trade: 13.43		change: -0.030								p/e ratio: 9.86					
smartmoney	cmo	(-0.22%)	13.43	$13.52	-0.03	1,294,560	$13.52	$13.40	$13.46	$13.95	$10.69			1,041,200	14.26%	$0.48		
stocknod	cmo	-0.2229%	13.43 usd	13.52	-0.0300	1,294,560	13.52	13.40	13.46	13.95	10.69	77,357,579						
stockpickr	cmo	-0.22%	$13.43 -0.03 | -0.22%	13.50	-0.03	1.29m	13.52	13.40	13.46	13.95	10.69							
stocksmart	cmo	.0 %	$13.2	12.63	0	62,606	13.305	13.2										
stocktwits	cmo	-0.30%	13.42		-0.04													
streetinsider-com	cmo	0.22%	13.43	$13.52	-0.03	1,294,560	$13.52	$13.40	$13.46	$13.95	$10.69		9.39				$1.43	
thecramerreport	cmo		13.43	13.52	-0.03	1294560	13.52	13.40										
thestree	cmo	-0.22%	$13.43	13.5	-0.03	1294560	13.52	13.4	13.46	-13.95	10.69	7.7357579e7		1.041233013e9				
tickerspy	cmo	-0.22%	$13.43	13.52	-0.03	1,287,898	13.52	13.40	13.46	13.95	10.69		9.4	1.0b	14.26%	$0.48		
tmx-quotemedia	cmo	-0.22%	13.430	13.520	-0.030	1,298,136	13.520	13.400	13.460	13.950	10.690	77,357,579	9.40	1,038,912,286	14.264	0.480 usd	1.43	
updown	cmo	-0.22%	$13.43	$13.52	-$0.03	1,287,898	$13.52	$13.40	$13.46	$13.95	$10.69	77.35b	9.35	$1.04b				
wallstreetsurvivor	cmo	-0.22%	13.43	13.52	-0.03	1,287,898	13.52	13.40		13.95	10.78		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.22%	13.43	13.52	0.03	1,294,560	13.52	13.40	13.46	13.95	10.69		9.84	1.04b	14.30%	1.92	1.37	
ycharts-com	cmo	-0.30%	13.42		-0.04					13.95	10.69		9.45	962.48m	12.14%		1.42	
zacks	cmo	(-0.22%)	13.43		-0.03	vol.  1,294,560	13.52	13.40		13.95	10.69		9.41	1.05 b	14.26	1.92	1.43	
advfn	ivz	2.66	23.9	23.64	0.62	5627257	24.035	23.51										
barchart	ivz	+2.66%	23.90	23.64	+0.62	5,627,257	24.04	23.51	23.28	29.67	16.96		15.50	$11.00 b	2.09%	$0.49	+1.16	
barrons	ivz	2.66%	23.90	23.64	+0.62	5.577m	24.035	23.51				463.20 million		$10.81 billion	2.05%	$0.12		
bloomberg	ivz	2.663%	23.900	23.640	0.620	5,627,257	24.035	23.510		27.50	16.94	462.072mil	15.828	11,043.530mil	1.891	0.122 regular cash	1.510	
boston-com	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
bostonmerchant	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
business-insider	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
chron	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
cio-com	ivz	+2.66%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948		11b	2.1	0.49		
cnn-money	ivz	+2.66%	23.90	23.60	+0.62	5,627,257	24.04	23.51	23.28					$11.2b	2.05%			
easystockalterts	ivz	2.62%	23.90	23.64	+0.62	5627257	24.04	23.51	23.28	29.94	16.70						0.00	
eresearch-fidelity-com	ivz	2.66%	23.9000	23.6400	0.6200	5,627,257	24.0350	23.5100	23.2800	29.9449	16.9400	462,072,000	20.07	$10.76b	2.10%	$0.122500		
finance-abc7-com	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
finance-abc7chicago-com	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
financial-content	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
finapps-forbes-com	ivz	2.7%	$23.90	23.64	0.62	5,627,257	24.03	23.51	23.28	29.94	16.94	462 mil	20.6	11 bil	2.0	0.49	1.16	
finviz	ivz	2.66%	23.90			5,627,257			23.28	29.67	16.60	462.07m	20.60	11.04b		0.49	1.16	
fool	ivz	+2.66%	$23.90	$23.64	0.62	5,622,101	$24.03	$23.51	$23.28	$29.94	$16.94		20.00	$11.04b	2.10%	0.49		
foxbusiness	ivz		$23.90		+0.62	5,628,657			$23.28									
google-finance	ivz	(2.66%)	23.90	23.64	+0.62	5.63m	24.03	23.51		29.94	16.94	460.38m	20.63	11.00b	2.05	0.12	1.16	
howthemarketworks	ivz	2.663%	23.9	23.64	0.62	5,576,841	24.035	23.51	23.28									
hpcwire	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
insidestocks	ivz	+2.66%	23.90	23.64	+0.62	5576840	24.04	23.51										
investopedia	ivz	+2.66 %	$23.90	23.64	+0.62				23.28									
investorguide	ivz	+2.66%	23.90	23.60	+0.62		24.035	23.51		29.95	16.94		19.76	11.044b			1.178	
marketintellisearch	ivz	2.66 %	$23.90	$23.60	0.62	5824.80k	$24.04	$23.51	$23.28			462.07m	20.07	10.76b	2.1 %		1.16	
marketwatch	ivz	+2.66%	$23.86	open: 23.64	+0.62	71,166	$24.04	$23.51	$23.28	$29.94	$17.21		27.34	$10.81b	2.05%	0.12	0.87	
minyanville	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
msn-money	ivz	+2.66%	23.90	23.64	+0.62	5.63 mil	24.04	23.51	23.28	29.94	16.94	462.07 mil	20.25	10.76 bil	2.10%	0.49	1.16	
nasdaq-com	ivz	2.66%	$ 23.90		0.62	5,627,257	$ 24.035	$ 23.51	$ 23.28	$ 29.9449	$ 16.94	490,400,000	20.6	$ 11,720,560,000	2.1 %	$0.490000	$ 1.16	
optimum	ivz	+2.66%	23.90 ( 4:15 pm edt)	23.64	+0.62	5,627,257	24.04	23.51	23.28	29.94	16.70	468.13m		11.2b	2.05	0.49		
paidcontent	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
pc-quote	ivz	2.66%	23.9	23.64	0.62	5,627,257	24.035	23.51	23.28	29.94	16.94	450,085,188	19.72881	10,757,036,000		0.1225		
personal-wealth-biz	ivz	+2.66%	23.90	23.60		5,628,657	24.035	23.51	23.28	29.95	16.94		19.76		1.95	0.453	1.178	
predictwallstreet	ivz	+2.66%	23.90		+0.62	5,627,257												
raymond-james	ivz	2.66	23.90	23.64	0.62	5,627,257	24.04	23.51	23.28	29.94	16.94		20.60				1.16	
renewable-energy-world	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
screamingmedia	ivz	+2.66%	$	open: 23.64	+0.62	69,766	$24.04	$23.51	$23.28	$29.94	$17.21		27.34	$10.81b	2.05%	0.12	0.87	
scroli	ivz	2.66%	ivz 23.90	23.64	0.62	4,542,265	24.03	23.51	23.28	29.94	16.94		20.63				1.16	
simple-stock-quotes	ivz	+2.66%	last trade: 23.90		change: 0.620								p/e ratio: 19.76					
smartmoney	ivz	(2.66%)	23.90	$23.64	0.62	5,627,257	$24.04	$23.51	$23.28	$29.94	$16.94			10,757,000	2.10%	$0.12		
stocknod	ivz	+2.663%	23.90 usd	23.64	+0.6200	5,627,257	24.04	23.51	23.28	29.94	16.70	468,130,948						
stockpickr	ivz	2.66%	$23.90 0.62 | 2.66%	23.64	0.62	5.63m	24.04	23.51	23.28	29.94	16.94							
stocksmart	ivz	.0 %	$23.54	23.64	0	382,363	24.57	23.485										
stocktwits	ivz	2.79%	23.93		+0.65													
streetinsider-com	ivz	2.66%	23.90	$23.64	+0.62	5,627,257	$24.04	$23.51	$23.28	$29.94	$16.70						$0.00	
thecramerreport	ivz		23.90	23.60	+0.62	5627257	24.035	23.51										
thestree	ivz	2.66%	$23.9	23.64	0.62	5627257	24.04	23.51	23.28	-29.94	16.94	4.62072471e8		1.0812495821e10				
tickerspy	ivz	2.66%	$23.90	23.64	+0.62	5,627,257	24.04	23.51	23.28	29.94	16.94		19.7	10.7b	2.10%	$0.12		
tmx-quotemedia	ivz	2.66%	23.900	23.640	0.620	5,628,657	24.035	23.510	23.280	29.945	16.940	462,072,471	19.90	11,043,532,057	2.105	0.123 usd	1.17	
updown	ivz	2.66%	$23.90	$23.64	$0.62	5,557,491	$24.04	$23.51	$23.28	$29.94	$16.94	462.07b	19.88	$10.75b				
wallstreetsurvivor	ivz	2.66%	23.90	23.64	0.62	5,576,841	24.04	23.51		29.94	17.21		19.90	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	2.66%	23.90	23.60	0.62	5,627,257	24.04	23.51	23.28	29.95	16.94		20.29	11.04b	2.10%	0.49	1.18	
ycharts-com	ivz	+2.75%	23.92		+0.64					29.94	16.70		20.27	11.01b	2.04%		1.18	
zacks	ivz	(2.66%)	23.90		0.62	vol.  5,627,257	24.04	23.51		29.94	16.70		15.42	10.76 b	2.10	0.49	1.51	
advfn	lng	2.63	9.77	9.69	0.25	1733725	9.89	9.5432										
barchart	lng	+2.63%	9.77	9.66	+0.25	1,733,725	9.89	9.54	9.52	12.81	2.30		0.00	$681.56 m				
barrons	lng	2.63%	9.77	9.69	+0.25	1.728m	9.89	9.54				55.76 million		$756.84 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	2.626%	9.770	9.690	0.250	1,733,725	9.890	9.540		12.81	2.30	81.156mil		792.889mil			-2.740	
boston-com	lng	+2.626%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969						
bostonmerchant	lng	+2.626%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969						
business-insider	lng	+2.626%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969						
chron	lng	+2.626%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969						
cio-com	lng	+2.63%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969		685m				
cnn-money	lng	+2.63%	9.77	9.69	+0.25	1,727,550	9.89	9.54	9.52				nm	$685.4m				
easystockalterts	lng	2.58%	9.77	9.69	+0.25	1727550	9.89	9.54	9.52	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	2.63%	9.7700	9.6900	0.2500	1,733,725	9.8900	9.5400	9.5200	12.8100	2.3000	81,156,000	nm	$772.61m				
finance-abc7-com	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
financial-content	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
finapps-forbes-com	lng	2.6%	$9.77	9.69	0.25	1,727,550	9.89	9.54	9.52	12.81	2.30	81 mil		793 mil	0.0	0.00		
finviz	lng	2.63%	9.77			1,727,550			9.52	12.81	2.30	57.64m		548.73m			-1.28	
fool	lng	+2.63%	$9.77	$9.69	0.25	1,727,350	$9.89	$9.54	$9.52	$12.81	$2.30		0.00	$685.37m				
foxbusiness	lng		$9.77		+0.25	1,733,725			$9.52									
google-finance	lng	(2.63%)	9.77	9.69	+0.25	1.73m	9.89	9.54		12.81	2.30	70.15m		685.37m			-1.28	
howthemarketworks	lng	2.626%	9.77	9.69	0.25	1,727,550	9.89	9.54	9.52									
hpcwire	lng	+2.626%	9.770 usd	9.690	+0.2500	1,733,725	9.890	9.540	9.520	12.81	2.300	70,150,969						
insidestocks	lng	+2.63%	9.77	9.66	+0.25	1727550	9.89	9.54										
investopedia	lng	+2.63 %	$9.77	9.69	+0.25				9.52									
investorguide	lng	+2.63%	9.77	9.69	+0.25		9.89	9.54		12.81	2.30			654.1m			-1.382	
marketintellisearch	lng	2.63 %	$9.77	$9.69	0.25	1712.20k	$9.89	$9.54	$9.52			57.64m	0.00	0.55b	0.0 %		-1.28	
marketwatch	lng	+2.63%	$9.77	open: 9.69	+0.25	7,375	$9.89	$9.54	$9.52	$12.81	$2.30			$756.84m				
minyanville	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
msn-money	lng	+2.63%	9.77	9.69	+0.25	1.73 mil	9.89	9.54	9.52	12.81	2.30	81.16 mil	-7.35	772.6 mil			-1.29	
nasdaq-com	lng	2.63%	$ 9.77		0.25	1,727,550	$ 9.89	$ 9.54	$ 9.52	$ 12.81	$ 2.30	70,151,000		$ 685,375,270				
optimum	lng	+2.63%	9.77 ( 4:00 pm edt)	9.69	+0.25	1,727,550	9.89	9.54	9.52	12.81	2.30	70.15m		685.4m			-2.00	
paidcontent	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
pc-quote	lng	2.63%	9.77	9.69	0.25	1,733,725	9.89	9.54	9.52	12.81	2.30	79,079,335	-7.15789	772,605,000				
predictwallstreet	lng	+2.63%	9.77		+0.25	1,727,550												
raymond-james	lng	2.63	9.77	9.69	0.25	1,727,550	9.89	9.54	9.52	12.81	2.30						-1.29	
renewable-energy-world	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
screamingmedia	lng	+2.63%	$	open: 9.69	+0.25	7,375	$9.89	$9.54	$9.52	$12.81	$2.30			$756.84m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+2.63%	last trade: 9.77		change: 0.250													
smartmoney	lng	(2.63%)	9.77	$9.69	0.25	1,727,550	$9.89	$9.54	$9.52	$12.81	$2.30			667,800	0.00%	$0.00		
stocknod	lng	+2.626%	9.770 usd	9.690	+0.2500	1,727,550	9.890	9.540	9.520	12.81	2.300	70,150,969						
stockpickr	lng	2.63%	$9.77 0.25 | 2.63%	9.69	0.25	1.73m	9.89	9.54	9.52	12.81	2.30							
stocksmart	lng	.0 %	$10.68	5.64	0	1,128,853	11.25	10.5										
stocktwits	lng	2.52%	9.76		+0.24													
streetinsider-com	lng	2.63%	9.77	$9.69	+0.25	1,727,550	$9.89	$9.54	$9.52	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.77	9.69	+0.25	1733725	9.89	9.54										
thestree	lng	2.63%	$9.77	9.69	0.25	1733725	9.89	9.54	9.52	-12.81	2.3	7.0150969e7		6.53807031e8				
tickerspy	lng	2.63%	$9.77	9.69	+0.25	1,727,550	9.89	9.54	9.52	12.81	2.30		-7.2	667.3m	0.00%	$0.00		
tmx-quotemedia	lng	2.63%	9.770	9.690	0.250	1,733,725	9.890	9.540	9.520	12.810	2.300	70,150,969		685,374,967			-2.00	
updown	lng	2.63%	$9.77	$9.69	$0.25	1,727,350	$9.89	$9.54	$9.52	$12.81	$2.30	70.15b		$668m				
wallstreetsurvivor	lng	2.63%	9.77	9.69	0.25	1,727,550	9.89	9.54		12.81	2.30			$668m			-1.37	
yahoo-finance	lng	2.63%	9.77	9.69	0.25	1,733,725	9.89	9.54	9.52	12.81	2.30			654.09m			-1.38	
ycharts-com	lng	+2.52%	9.76		+0.24					12.81	2.30			680.86m	0.00%		-1.33	
zacks	lng	(2.63%)	9.77		0.25	vol.  1,727,550	9.89	9.54		12.81	2.30			772.60 m	0.00	0.00		
advfn	cmn	2.15	28.07	27.68	0.59	38753	28.2	27.45										
barchart	cmn	+2.15%	28.07	27.68	+0.59	38,753	28.20	27.45	27.48	28.20	13.36		23.17	$481.68 m	0.44%	$0.12	+1.18	
barrons	cmn	2.15%	28.07	27.68	+0.59	36,941	28.20	27.45				16.74 million		$470.52 million	0.43%	$0.06		
bloomberg	cmn	2.147%	28.070	27.680	0.590	38,753	28.200	27.450		28.20	13.39	17.210mil	23.788	483.095mil	0.392	0.060 regular cash	1.180	
boston-com	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
bostonmerchant	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
business-insider	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
chron	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
cio-com	cmn	+2.15%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353	23.59	483m	0.4	0.12		
cnn-money	cmn	+2.15%	28.07	27.79	+0.59	38,753	28.20	27.45	27.48				23.6	$483.1m	0.43%			
easystockalterts	cmn	2.13%	28.07	27.68	+0.59	38753	28.20	27.45	27.48	28.00	13.39		23.59				1.19	
eresearch-fidelity-com	cmn	2.15%	28.0700	27.6800	0.5900	38,753	28.2000	27.4500	27.4800	28.0000	13.3900	17,210,000	23.29	$472.93m	0.44%	$0.060000		
finance-abc7-com	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
finance-abc7chicago-com	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
financial-content	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
finapps-forbes-com	cmn	2.2%	$28.07	27.68	0.59	38,753	28.20	27.45	27.48	28.00	13.39	17 mil	23.8	483 mil	0.4	0.12	1.18	
finviz	cmn	2.15%	28.07			38,143			27.48	28.00	13.35	17.21m	23.59	483.08m		0.12	1.19	
fool	cmn	+2.15%	$28.07	$27.68	0.59	38,143	$28.20	$27.45	$27.48	$28.00	$13.39		23.00	$483.09m	0.50%	0.12		
foxbusiness	cmn		$28.07		+0.59	38,753			$27.48									
google-finance	cmn	(2.15%)	28.07	27.68	+0.59	38,753.00	28.20	27.45		28.20	13.39	17.21m	23.65	483.09m	0.43	0.06	1.19	
howthemarketworks	cmn	2.147%	28.07	27.68	0.59	36,941	28.2	27.45	27.48									
hpcwire	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
insidestocks	cmn	+2.15%	28.07	27.68	+0.59	38700	28.20	27.45					price earnings ratio: 23.79					
investopedia	cmn	+2.15 %	$28.07	27.68	+0.59				27.48									
investorguide	cmn	+2.15%	28.07	27.68	+0.59		28.20	27.45		28.00	13.39		23.09	483.1m			1.19	
marketintellisearch	cmn	2.15 %	$28.07	$27.68	0.59	34.60k	$28.20	$27.45	$27.48			17.21m	23.09	0.47b	0.44 %		1.19	
marketwatch	cmn	+2.15%	$28.07	open: 27.68	+0.59	1,812	$28.20	$27.45	$27.48	$28.20	$13.39		26.98	$470.52m	0.43%	0.06	1.04	
minyanville	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
msn-money	cmn	+2.15%	28.07	27.68	+0.59	38,753	28.20	27.45	27.48	28.00	13.39	17.21 mil	23.59	472.94 mil	0.44%	0.12	1.19	
nasdaq-com	cmn	2.15%	$ 28.07		0.59	38,753	$ 28.20	$ 27.45	$ 27.48	$ 28	$ 13.39	17,210,000	23.79	$ 483,084,700	0.44 %	$0.120000	$ 1.18	
optimum	cmn	+2.15%	28.07 ( 4:15 pm edt)	27.68	+0.59	38,143	28.20	27.45	27.48	28.00	13.39	17.21m	23.6	483.1m	0.43	0.12	1.19	
paidcontent	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
pc-quote	cmn	2.15%	28.07	27.68	0.59	38,753	28.2	27.45	27.48	28.00	13.39	16,848,265	23.09244	472,931,000		0.06		
personal-wealth-biz	cmn	+2.15%	28.07	27.68		38,753	28.20	27.45	27.48	28.20	13.39		23.09		0.40	0.11	1.19	
predictwallstreet	cmn	+2.15%	28.07		+0.59	38,753												
raymond-james	cmn	2.15	28.07	27.68	0.59	38,753	28.20	27.45	27.48	28.00	13.39		23.59				1.19	
renewable-energy-world	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
screamingmedia	cmn	+2.15%	$	open: 27.68	+0.59	1,812	$28.20	$27.45	$27.48	$28.20	$13.39		26.98	$470.52m	0.43%	0.06	1.04	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+2.15%	last trade: 28.07		change: 0.590								p/e ratio: 23.09					
smartmoney	cmn	(2.15%)	28.07	$27.68	0.59	38,753	$28.20	$27.45	$27.48	$28.00	$13.39			470,500	0.44%	$0.06		
stocknod	cmn	+2.147%	28.07 usd	27.68	+0.5900	38,753	28.20	27.45	27.48	28.00	13.39	17,210,353						
stockpickr	cmn	2.15%	$28.07 0.59 | 2.15%	27.79	0.59	38.14k	28.20	27.45	27.48	28.00	13.39							
stocksmart	cmn	.0 %	$23.53	23.28	0	4,808	23.75	23.53										
stocktwits	cmn	2.15%	28.07		+0.59													
streetinsider-com	cmn	2.15%	28.07	$27.68	+0.59	38,753	$28.20	$27.45	$27.48	$28.00	$13.39		23.59				$1.19	
thecramerreport	cmn		28.07	27.68	+0.59	38753	28.20	27.45										
thestree	cmn	2.15%	$28.07	27.79	0.59	38143	28.2	27.45	27.48	-28.0	13.39	1.7210353e7		4.70531051e8				
tickerspy	cmn	2.15%	$28.07	27.68	+0.59	38,753	28.20	27.45	27.48	28.00	13.39		23.1	473.1m	0.44%	$0.06		
tmx-quotemedia	cmn	2.15%	28.070	27.680	0.590	38,753	28.200	27.450	27.480	28.200	13.390	17,210,353	23.10	483,094,609	0.428	0.060 usd	1.19	
updown	cmn	2.15%	$28.07	$27.68	$0.59	36,941	$28.20	$27.45	$27.48	$28.00	$13.39	17.15b	22.96	$473m				
wallstreetsurvivor	cmn	2.15%	28.07	27.68	0.59	36,941	28.20	27.45		28.00	13.39		23.10	$473m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	2.15%	28.07	27.68	0.59	38,753	28.20	27.45	27.48	28.20	13.39		23.59	483.08m	0.40%	0.12	1.19	
ycharts-com	cmn	+2.67%	28.07		+0.73					28.00	13.39		23.79	481.68m	0.49%		1.18	
zacks	cmn	(2.15%)	28.07		0.59	vol.  38,753	28.20	27.45		28.20	13.39		23.29	472.93 m	0.44	0.12	1.18	
advfn	nwe	0.24	33.84	33.94	0.08	152203	34.1	33.7										
barchart	nwe	+0.24%	33.84	33.92	+0.08	152,203	34.10	33.70	33.76	34.10	25.40		14.97	$1.23 b	4.29%	$1.44	+2.24	
barrons	nwe	0.24%	33.84	33.94	+0.08	148,880	34.10	33.70				36.22 million		$1.22 billion	4.26%	$0.36		
bloomberg	nwe	0.237%	33.840	33.940	0.080	152,203	34.100	33.700		34.10	26.61	36.257mil	15.107	1,226.940mil	4.137	0.360 regular cash	2.240	
boston-com	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
bostonmerchant	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
business-insider	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
chron	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
cio-com	nwe	+0.24%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086	15.11	1b	4.3	1.44		
cnn-money	nwe	+0.24%today&rsquo;s change	33.84data as of 4:04pm et	33.94	+0.08	148,682	34.10	33.70	33.76				15.1	$1.2b	4.26%			
easystockalterts	nwe	0.24%	33.84	33.94	+0.08	152203	34.10	33.70	33.76	33.81	26.20		15.11				2.24	
eresearch-fidelity-com	nwe	0.24%	33.8400	33.9400	0.0800	152,203	34.1000	33.7000	33.7600	33.8100	26.6100	36,257,000	15.07	$1.22b	4.27%	$0.360000		
finance-abc7-com	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
finance-abc7chicago-com	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
financial-content	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
finapps-forbes-com	nwe	0.2%	$33.84	33.94	0.08	152,203	34.10	33.70	33.76	33.81	26.61	36 mil	15.1	1 bil	4.3	1.44	2.24	
finviz	nwe	0.24%	33.84			152,203			33.76	33.81	25.37	36.26m	15.07	1.22b		1.44	2.24	
fool	nwe	+0.24%	$33.84	$33.94	0.08	152,203	$34.10	$33.70	$33.76	$33.81	$26.61		15.00	$1.23b	5.50%	1.44		
foxbusiness	nwe		$33.84		+0.08	153,879			$33.76									
google-finance	nwe	(0.24%)	33.84	33.94	+0.08	152,203.00	34.10	33.70		34.10	26.61	36.26m	15.10	1.23b	4.26	0.36	2.24	
howthemarketworks	nwe	0.237%	33.84	33.94	0.08	148,880	34.1	33.7	33.76									
hpcwire	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
insidestocks	nwe	+0.24%	33.84	33.92	+0.08	148880	34.10	33.70										
investopedia	nwe	+0.24 %	$33.84	33.94	+0.08				33.76									
investorguide	nwe	+0.24%	33.84	33.94	+0.08		34.10	33.70		33.81	26.61		15.07	1.227b			2.24	
marketintellisearch	nwe	0.24 %	$33.84	$33.94	0.08	142.80k	$34.10	$33.70	$33.76			36.26m	15.07	1.22b	4.27 %		2.24	
marketwatch	nwe	+0.24%	$33.84	open: 33.94	+0.08	3,521	$34.10	$33.70	$33.76	$34.10	$26.63		30.33	$1.22b	4.26%	0.36	1.12	
minyanville	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
msn-money	nwe	+0.24%	33.84	33.94	+0.08	152,203	34.10	33.70	33.76	33.81	26.61	36.26 mil	15.11	1.22 bil	4.27%	1.44	2.24	
nasdaq-com	nwe	0.24%	$ 33.84		0.08	152,203	$ 34.10	$ 33.70	$ 33.76	$ 33.81	$ 26.61	36,257,000	15.11	$ 1,226,936,880	4.27 %	$1.440000	$ 2.24	
optimum	nwe	+0.24%	33.84 ( 4:15 pm edt)	33.94	+0.08	152,203	34.10	33.70	33.76	33.81	26.20	36.26m	15.1	1.2b	4.26	1.44	2.24	
paidcontent	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
pc-quote	nwe	0.24%	33.84	33.94	0.08	152,203	34.1	33.7	33.76	33.81	26.61	36,171,285	15.07143	1,224,036,000		0.36		
personal-wealth-biz	nwe	+0.24%	33.84	33.94		153,879	34.10	33.70	33.76	33.81	26.61		15.07		4.15	1.40	2.24	
predictwallstreet	nwe	+0.24%	33.84		+0.08	152,203												
raymond-james	nwe	0.24	33.84	33.94	0.08	152,203	34.10	33.70	33.76	33.81	26.61		15.04				2.25	
renewable-energy-world	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
screamingmedia	nwe	+0.24%	$	open: 33.94	+0.08	3,521	$34.10	$33.70	$33.76	$34.10	$26.63		30.33	$1.22b	4.26%	0.36	1.12	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	+0.24%	last trade: 33.84		change: 0.080								p/e ratio: 15.07					
smartmoney	nwe	(0.24%)	33.84	$33.94	0.08	152,203	$34.10	$33.70	$33.76	$33.81	$26.61			1,224,000	4.27%	$0.36		
stocknod	nwe	+0.2370%	33.84 usd	33.94	+0.0800	152,203	34.10	33.70	33.76	33.81	26.20	36,257,086						
stockpickr	nwe	0.24%	$33.84 0.08 | 0.24%	33.92	0.08	152.20k	34.10	33.70	33.76	33.81	26.61							
stocksmart	nwe	.0 %	$32.635	29.02	0	29,246	33.06	32.59										
stocktwits	nwe	0.24%	33.84		+0.08													
streetinsider-com	nwe	0.24%	33.84	$33.94	+0.08	152,203	$34.10	$33.70	$33.76	$33.81	$26.20		15.11				$2.24	
thecramerreport	nwe		33.84	33.94	+0.08	152203	34.10	33.70										
thestree	nwe	0.24%	$33.84	33.92	0.08	152203	34.1	33.7	33.76	-33.81	26.61	3.6257086e7		1.215700094e9				
tickerspy	nwe	0.24%	$33.84	33.94	+0.08	152,203	34.10	33.70	33.76	33.81	26.61		15.1	1.3b	4.27%	$0.36		
tmx-quotemedia	nwe	0.24%	33.840	33.940	0.080	153,879	34.100	33.700	33.760	33.810	26.610	36,257,086	15.10	1,226,939,790	4.265	0.360 usd	2.24	
updown	nwe	0.24%	$33.84	$33.94	$0.08	148,682	$34.10	$33.70	$33.76	$33.81	$26.61	36.25b	15.05	$1.22b				
wallstreetsurvivor	nwe	0.24%	33.84	33.94	0.08	148,880	34.10	33.70		33.81	27.38		15.10	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.24%	33.84	33.94	0.08	152,203	34.10	33.70	33.76	34.10	26.61		15.11	1.23b	4.30%	1.44	2.24	
ycharts-com	nwe	+0.24%	33.84		+0.08					33.71	26.20		15.11	1.23b	4.49%		2.24	
zacks	nwe	(0.24%)	33.84		0.08	vol.  152,203	34.10	33.70		34.10	26.20		15.07	1.22 b	4.27	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
business-insider	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
chron	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
cio-com	cml	-5.88%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	21352201	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
financial-content	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
fool	cml	0%	$27.75	$0.00	0.00	0	$27.75	$27.71	$27.73	$34.16	$11.00		251.40	$884.20m				
foxbusiness	cml		$27.75		+0.02	974,576			$27.73									
howthemarketworks	cml																	
hpcwire	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	-0.22 %	$13.43	$13.52	-0.03	1291.30k	$13.52	$13.40	$13.46						%			
marketwatch	cml	-5.88%	$0.08	open: 0.08	-0.0050	162,000	$0.09	$0.08	$0.09	$0.09	$0.08			$127.57m				
minyanville	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml	0.00	27.75		0.00				27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	-5.88%	$	open: 0.08	-0.0050	162,000	$0.09	$0.08	$0.09	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	-5.882%	0.0800 cad	0.0800	-0.0050	162,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		21,352,201	$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	2.39	42.8	42.05	1.0	289171	43.0	42.0										
barchart	hibb	+2.39%	42.80	42.05	+1.00	263,376	42.99	42.05	41.80	42.99	22.09		23.26	$1.17 b			+1.78	
barrons	hibb	2.39%	42.80	42.05	+1.00	289,171	43.00	42.00				29.03 million		$1.13 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	2.392%	42.800	42.050	1.000	289,171	43.000	42.000		43.00	22.09	27.319mil	24.045	1,169.241mil			1.780	
boston-com	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
bostonmerchant	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
business-insider	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
chron	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
cio-com	hibb	+2.39%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710	24.04	1b				
cnn-money	hibb	+2.39%	42.80	42.05	+1.00	285,757	43.00	42.00	41.80				24.0	$1.2b				
easystockalterts	hibb	2.38%	42.80	42.05	+1.00	289171	43.00	42.00	41.80	41.87	22.09		24.04				1.78	
eresearch-fidelity-com	hibb	2.39%	42.8000	42.0500	1.0000	289,171	43.0000	42.0000	41.8000	41.8700	22.0900	27,319,000	23.48	$1.14b				
finance-abc7-com	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
finance-abc7chicago-com	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
financial-content	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
finapps-forbes-com	hibb	2.4%	$42.80	42.05	1.00	289,171	43.00	42.00	41.80	41.87	22.09	27 mil	24.0	1 bil	0.0	0.00	1.78	
finviz	hibb	2.39%	42.80			289,171			41.80	41.87	22.09	27.32m	23.62	1.14b			1.77	
fool	hibb	+2.39%	$42.80	$42.05	1.00	289,171	$43.00	$42.00	$41.80	$41.87	$22.09		23.20	$1.17b				
foxbusiness	hibb		$42.80		+1.00	290,438			$41.80									
google-finance	hibb	(2.39%)	42.80	42.05	+1.00	289,171.00	43.00	42.00		43.00	22.09	27.32m	24.15	1.17b			1.77	
howthemarketworks	hibb	2.392%	42.8	42.05	1	285,919	43	42	41.8									
hpcwire	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
insidestocks	hibb	+2.39%	42.80	42.05	+1.00	256857	42.99	42.05					price earnings ratio: 24.04					
investopedia	hibb	+2.39 %	$42.80	42.05	+1.00				41.80									
investorguide	hibb	+2.39%	42.80	42.14	+1.00		43.00	42.00		41.87	22.09		23.79	1.169b			1.757	
marketintellisearch	hibb	2.39 %	$42.80	$42.14	1.00	283.90k	$43.00	$42.00	$41.80			27.32m	23.62	1.14b	0.0 %		1.77	
marketwatch	hibb	+2.39%	$42.80	open: 42.05	+1.00	3,414	$43.00	$42.00	$41.80	$43.00	$22.09		82.36	$1.13b			0.52	
minyanville	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
msn-money	hibb	+2.39%	42.80	42.05	+1.00	289,171	43.00	42.00	41.80	41.87	22.09	27.32 mil	24.18	1.14 bil			1.77	
nasdaq-com	hibb	2.39%	$ 42.80	$ 42.05	1	289,171	$ 43	$ 42	$ 41.80	$ 41.87	$ 22.09	27,402,000	24.04	$ 1,172,805,600			$ 1.78	
optimum	hibb	+2.39%	42.80 ( 4:30 pm edt)	42.05	+1.00	289,171	43.00	42.00	41.80	41.87	22.09	27.32m	24.0	1.2b			1.78	
paidcontent	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
pc-quote	hibb	2.39%	42.8	42.05	1.00	289,171	43.0	42.0	41.8	41.87	22.09	26,680,706	23.61582	1,141,934,000				
personal-wealth-biz	hibb	+2.39%	42.80	42.14		290,438	43.00	42.00	41.80	41.87	22.09		23.79			0.00	1.757	
predictwallstreet	hibb	+2.39%	42.80		+1.00	289,171												
raymond-james	hibb	2.39	42.80	42.05	1.00	289,171	43.00	42.00	41.80	41.87	22.09		23.52				1.82	
renewable-energy-world	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
screamingmedia	hibb	+2.39%	$	open: 42.05	+1.00	3,414	$43.00	$42.00	$41.80	$43.00	$22.09		82.36	$1.13b			0.52	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	+2.39%	last trade: 42.80		change: 1.000								p/e ratio: 23.79					
smartmoney	hibb	(2.39%)	42.80	$42.05	1.00	289,171	$43.00	$42.00	$41.80	$41.87	$22.09			1,141,900	0.00%	$0.00		
stocknod	hibb	+2.392%	42.80 usd	42.05	+1.000	289,171	43.00	42.00	41.80	41.87	22.09	27,318,710						
stockpickr	hibb	2.39%	$42.80 1.00 | 2.39%	42.05	1.00	289.17k	43.00	42.00	41.80	41.87	22.09							
stocksmart	hibb	.0 %	$39.955	37.52	0	39,727	41.69	39.9										
stocktwits	hibb	2.37%	42.79		+0.99													
streetinsider-com	hibb	2.39%	42.80	$42.05	+1.00	289,171	$43.00	$42.00	$41.80	$41.87	$22.09		24.04				$1.78	
thecramerreport	hibb		42.80	42.14	+1.00	289171	43.00	42.00										
thestree	hibb	2.39%	$42.8	42.05	1.0	289171	43.0	42.0	41.8	-41.87	22.09	2.731871e7		1.13044822e9				
tickerspy	hibb	2.39%	$42.80	42.05	+1.00	289,171	43.00	42.00	41.80	41.87	22.09		23.6	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	2.39%	42.800	42.050	1.000	290,438	43.000	42.000	41.800	41.870	22.090	27,318,710	23.50	1,169,240,788			1.78	
updown	hibb	2.39%	$42.80	$42.05	$1.00	285,757	$43.00	$42.00	$41.80	$41.87	$22.09	27.34b	23.31	$1.14b				
wallstreetsurvivor	hibb	2.39%	42.80	42.05	1.00	285,919	43.00	42.00		41.87	22.09		23.50	$1b			1.60	
yahoo-finance	hibb	2.39%	42.80	42.14	1.00	289,171	43.00	42.00	41.80	43.00	22.09		24.36	1.17b			1.76	
ycharts-com	hibb	+2.37%	42.79		+0.99					41.87	22.09		24.18	1.17b	0.00%		1.77	
zacks	hibb	(2.39%)	42.80		1.00	vol.  289,171	43.00	42.00		43.00	22.09		23.48	1.14 b	0.00	0.00	1.78	
advfn	life	-0.90	51.8	52.44	-0.47	2763713	52.53	51.31										
barchart	life	-0.90%	51.80	52.44	-0.47	2,646,610	52.53	51.31	52.27	57.25	41.10		14.73	$9.33 b			+2.01	
barrons	life	0.90%	51.80	52.44	-0.47	2.761m	52.53	51.31				190.59 million		$9.30 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.899%	51.800	52.440	-0.470	2,763,713	52.530	51.310		57.25	41.10	178.766mil	24.434	9,260.069mil			2.120	
boston-com	life	-0.8992%	51.80 usd	52.44	-0.4700	2,762,413	52.53	51.31	52.27	57.25	41.10	178,765,816						
bostonmerchant	life	-0.8992%	51.80 usd	52.44	-0.4700	2,762,413	52.53	51.31	52.27	57.25	41.10	178,765,816						
business-insider	life	-0.8992%	51.80 usd	52.44	-0.4700	2,762,413	52.53	51.31	52.27	57.25	41.10	178,765,816						
chron	life	-0.8992%	51.80 usd	52.44	-0.4700	2,760,713	52.53	51.31	52.27	57.25	41.10	178,765,816						
cio-com	life	-0.90%	51.80 usd	52.44	-0.4700	2,760,713	52.53	51.31	52.27	57.25	41.10	178,765,816	25.77	9b				
cnn-money	life	-0.90%	51.80	52.44	-0.47	2,761,263	52.53	51.31	52.27				25.8	$9.3b				
easystockalterts	life	-0.90%	51.80	52.44	-0.47	2759863	52.53	51.31	52.27	57.25	41.10		25.77				2.01	
eresearch-fidelity-com	life	-0.90%	51.8000	52.4400	-0.4700	2,762,013	52.5300	51.3100	52.2700	57.2500	41.1000	178,766,000	26.00	$9.34b				
finance-abc7-com	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
financial-content	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
finapps-forbes-com	life	-0.9%	$51.80	52.44	-0.47	2,761,163	52.53	51.31	52.27	57.25	41.10	179 mil	25.8	9 bil	0.0	0.00	2.01	
finviz	life	-0.90%	51.80			2,761,063			52.27	57.25	41.10	178.77m	26.00	9.34b			2.01	
fool	life	-0.88%	$51.81	$52.44	-0.46	2,560,558	$52.53	$51.31	$52.27	$57.25	$41.10		25.90	$9.26b				
foxbusiness	life		$51.80		-0.47	2,766,212			$52.27									
google-finance	life	(-0.90%)	51.80	52.44	-0.47	2.76m	52.53	51.31		57.25	41.10	178.77m	25.81	9.26b			2.01	
howthemarketworks	life	-0.899%	51.8	52.44	-0.47	2,760,713	52.53	51.31	52.27									
hpcwire	life	-0.8992%	51.80 usd	52.44	-0.4700	2,760,713	52.53	51.31	52.27	57.25	41.10	178,765,816						
insidestocks	life	-0.90%	51.80	52.44	-0.47	2568079	52.53	51.31					price earnings ratio: 14.67					
investopedia	life	-0.90 %	$51.80	52.44	-0.47				52.27									
investorguide	life	-0.90%	51.80	52.39	-0.47		52.53	51.40		57.25	41.10		26.06	9.260b			2.006	
marketintellisearch	life	-0.9 %	$51.80	$52.44	-0.47	2739.80k	$52.53	$51.31	$52.27			178.77m	26.00	9.34b	0.0 %		2.01	
marketwatch	life	-0.90%	$51.81	open: 52.44	-0.47	5,679	$52.53	$51.31	$52.27	$57.25	$41.10			$9.30b				
minyanville	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
msn-money	life	-0.90%	51.80	52.44	-0.47	2.76 mil	52.53	51.31	52.27	57.25	41.10	178.77 mil	25.77	9.34 bil			2.01	
nasdaq-com	life	0.9%	$ 51.80	$ 52.44	0.47	2,763,713	$ 52.53	$ 51.31	$ 52.27	$ 57.25	$ 41.10	178,766,000	25.77	$ 9,260,078,800			$ 2.01	
optimum	life	-0.90%	51.80 ( 4:00 pm edt)	52.44	-0.47	2,759,663	52.53	51.31	52.27	57.25	41.10	178.77m	25.8	9.3b			2.01	
paidcontent	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
pc-quote	life	-0.90%	51.8	52.44	-0.47	2,766,212	52.53	51.31	52.27	57.25	41.10	180,388,012	26.00498	9,344,099,000				
personal-wealth-biz	life	-0.90%	51.80	52.39	-0.47	2,766,112	52.53	51.31	52.27	57.25	41.10		26.06			0.00	2.006	
predictwallstreet	life	-0.90%	51.80		-0.47	2,761,413												
raymond-james	life	-0.90	51.80	52.44	-0.47	2,761,413	52.53	51.31	52.27	57.25	41.10		24.90				2.08	
renewable-energy-world	life	-0.8992%	51.80 usd	52.44	-0.4700	2,760,113	52.53	51.31	52.27	57.25	41.10	178,765,816						
screamingmedia	life	-0.90%	$	open: 52.44	-0.47	5,229	$52.53	$51.31	$52.27	$57.25	$41.10			$9.30b				
scroli	life	-0.90%	life 51.80	52.44	-0.47	2,515,848	52.53	51.31	52.27	57.25	41.10		25.81				2.01	
simple-stock-quotes	life	-0.90%	last trade: 51.80		change: -0.470								p/e ratio: 26.06					
smartmoney	life	(-0.90%)	51.80	$52.44	-0.47	2,761,163	$52.53	$51.31	$52.27	$57.25	$41.10			9,344,100	0.00%	$0.00		
stocknod	life	-0.8992%	51.80 usd	52.44	-0.4700	2,759,863	52.53	51.31	52.27	57.25	41.10	178,765,816						
stockpickr	life	-0.90%	$51.80 -0.47 | -0.90%	52.44	-0.47	2.76m	52.53	51.31	52.27	57.25	41.10							
stocksmart	life	.0 %	$51.21	55.6	0	281,722	52.2	51.19										
stocktwits	life	-0.88%	51.81		-0.46													
streetinsider-com	life	0.9%	51.80	$52.44	-0.47	2,759,863	$52.53	$51.31	$52.27	$57.25	$41.10		25.77				$2.01	
thecramerreport	life		51.80	52.39	-0.47	2761913	52.53	51.31										
thestree	life	-0.9%	$51.8	52.44	-0.47	2761163	52.53	51.31	52.27	-57.25	41.1	1.78765816e8		9.295822432e9				
tickerspy	life	-0.90%	$51.80	52.44	-0.47	2,762,013	52.53	51.31	52.27	57.25	41.10		26.0	9.3b	0.00%	$0.00		
tmx-quotemedia	life	-0.90%	51.800	52.440	-0.470	2,766,212	52.530	51.310	52.270	57.250	41.100	178,765,816	26.00	9,260,069,269			2.01	
updown	life	-0.90%	$51.80	$52.44	-$0.47	2,760,963	$52.53	$51.31	$52.27	$57.25	$41.10	178.76b	25.18	$9.34b				
wallstreetsurvivor	life	-0.90%	51.80	52.44	-0.47	2,759,863	52.53	51.31		57.25	42.44		26.00	$9b			1.99	
yahoo-finance	life	0.90%	51.80	52.39	0.47	2,763,613	52.53	51.31	52.27	57.25	41.10		25.82	9.26b			2.01	
ycharts-com	life	-0.88%	51.81		-0.46					57.25	41.10		25.78	9.33b	0.00%		2.01	
zacks	life	(-0.90%)	51.80		-0.47	vol.  2,761,413	52.53	51.31		57.25	41.10		14.81	9.34 b	0.00	0.00	3.53	
advfn	cnc	3.05	37.87	37.06	1.12	1765208	39.35	36.77										
barchart	cnc	+3.05%	37.87	37.06	+1.12	1,765,208	39.35	36.77	36.75	39.35	20.00		19.26	$1.88 b			+1.85	
barrons	cnc	3.05%	37.87	37.06	+1.12	1.758m	39.35	36.77				50.45 million		$1.82 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	3.048%	37.870	37.060	1.120	1,765,208	39.350	36.770		39.35	20.00	49.974mil	20.470	1,892.514mil			1.850	
boston-com	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
bostonmerchant	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
business-insider	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
chron	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
cio-com	cnc	+3.05%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957	20.47	2b				
cnn-money	cnc	+3.05%	37.87	37.06	+1.12	1,762,898	39.35	36.77	36.75				20.5	$1.9b				
easystockalterts	cnc	3.02%	37.87	37.06	+1.12	1765208	39.35	36.77	36.75	39.25	20.00		20.47				1.85	
eresearch-fidelity-com	cnc	3.05%	37.8700	37.0600	1.1200	1,765,208	39.3500	36.7700	36.7500	39.2500	20.0000	49,974,000	19.86	$1.84b				
finance-abc7-com	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
finance-abc7chicago-com	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
financial-content	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
finapps-forbes-com	cnc	3.0%	$37.87	37.06	1.12	1,762,898	39.35	36.77	36.75	39.25	20.00	50 mil	20.5	2 bil	0.0	0.00	1.85	
finviz	cnc	3.05%	37.87			1,762,898			36.75	39.25	20.00	49.97m	20.47	1.89b			1.85	
fool	cnc	+3.05%	$37.87	$37.06	1.12	1,762,898	$39.35	$36.77	$36.75	$39.25	$20.00		19.70	$1.89b				
foxbusiness	cnc		$37.87		+1.12	1,765,208			$36.75									
google-finance	cnc	(3.05%)	37.87	37.06	+1.12	1.76m	39.35	36.77		39.35	20.00	49.97m	20.50	1.89b			1.85	
howthemarketworks	cnc	3.048%	37.87	37.06	1.12	1,758,280	39.35	36.77	36.75									
hpcwire	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
insidestocks	cnc	+3.05%	37.87	37.06	+1.12	1765208	39.35	36.77					price earnings ratio: 20.04					
investopedia	cnc	+3.05 %	$37.87	37.06	+1.12				36.75									
investorguide	cnc	+3.05%	37.87	37.06	+1.12		39.35	36.77		39.25	20.00		19.89	1.892b			1.848	
marketintellisearch	cnc	3.05 %	$37.87	$37.06	1.12	1744.60k	$39.35	$36.77	$36.75			49.97m	19.86	1.84b	0.0 %		1.85	
marketwatch	cnc	+3.05%	$37.87	open: 37.06	+1.12	11,907	$39.35	$36.77	$36.75	$39.35	$20.00		34.97	$1.82b			1.08	
minyanville	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
msn-money	cnc	+3.05%	37.87	37.06	+1.12	1.76 mil	39.35	36.77	36.75	39.25	20.00	49.97 mil	21.40	1.84 bil			1.85	
nasdaq-com	cnc	3.05%	$ 37.87		1.12	1,762,798	$ 39.35	$ 36.77	$ 36.75	$ 39.25	$ 20	49,974,000	20.47	$ 1,892,515,380			$ 1.85	
optimum	cnc	+3.05%	37.87 ( 4:15 pm edt)	37.06	+1.12	1,762,898	39.35	36.77	36.75	39.25	20.00	49.97m	20.5	1.9b			1.85	
paidcontent	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
pc-quote	cnc	3.05%	37.87	37.06	1.12	1,765,208	39.35	36.77	36.75	39.25	20.00	48,496,029	20.76271	1,836,545,000				
personal-wealth-biz	cnc	+3.05%	37.87	37.06		1,765,208	39.35	36.77	36.75	39.25	20.00		19.89			0.00	1.848	
predictwallstreet	cnc	+3.05%	37.87		+1.12	1,762,898												
raymond-james	cnc	3.05	37.87	37.06	1.12	1,762,898	39.35	36.77	36.75	39.25	20.00		19.72				1.92	
renewable-energy-world	cnc	+3.048%	37.87 usd	37.06	+1.120	1,762,898	39.35	36.77	36.75	39.25	20.00	49,973,957						
screamingmedia	cnc	+3.05%	$	open: 37.06	+1.12	11,907	$39.35	$36.77	$36.75	$39.35	$20.00		34.97	$1.82b			1.08	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	+3.05%	last trade: 37.87		change: 1.120								p/e ratio: 19.89					
smartmoney	cnc	(3.05%)	37.87	$37.06	1.12	1,765,208	$39.35	$36.77	$36.75	$39.25	$20.00			1,819,600	0.00%	$0.00		
stocknod	cnc	+3.048%	37.87 usd	37.06	+1.120	1,765,208	39.35	36.77	36.75	39.25	20.00	49,973,957						
stockpickr	cnc	3.05%	$37.87 1.12 | 3.05%	37.06	1.12	1.76m	39.35	36.77	36.75	39.25	20.00							
stocksmart	cnc	.0 %	$34.01	25.73	0	35,451	34.92	33.9										
stocktwits	cnc	2.99%	37.85		+1.10													
streetinsider-com	cnc	3.05%	37.87	$37.06	+1.12	1,762,898	$39.35	$36.77	$36.75	$39.25	$20.00		20.47				$1.85	
thecramerreport	cnc		37.87	37.06	+1.12	1765208	39.35	36.77										
thestree	cnc	3.05%	$37.87	37.06	1.12	1762898	39.35	36.77	36.75	-39.25	20.0	4.9973957e7		1.819551774e9				
tickerspy	cnc	3.05%	$37.87	37.06	+1.12	1,762,898	39.35	36.77	36.75	39.25	20.00		20.8	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	3.05%	37.870	37.060	1.120	1,765,208	39.350	36.770	36.750	39.350	20.000	49,973,957	19.90	1,892,513,752			1.85	
updown	cnc	3.05%	$37.87	$37.06	$1.12	1,753,701	$39.35	$36.77	$36.75	$39.25	$20.00	49.97b	19.19	$1.83b				
wallstreetsurvivor	cnc	3.05%	37.87	37.06	1.12	1,758,280	39.35	36.77		39.25	20.01		19.90	$2b			1.88	
yahoo-finance	cnc	3.05%	37.87	37.06	1.12	1,765,208	39.35	36.77	36.75	39.35	20.00		20.49	1.89b			1.85	
ycharts-com	cnc	+2.99%	37.85		+1.10					39.25	20.00		20.46	1.88b	0.00%		1.85	
zacks	cnc	(3.05%)	37.87		1.12	vol.  1,762,898	39.35	36.77		39.35			19.44	1.84 b	0.00	0.00	1.89	
advfn	cfnb	2.44	16.39	14.93	0.39	1352	16.39	14.93										
barchart	cfnb	+2.44%	16.39	14.93	+0.39	1,929	16.39	14.93	16.00	16.76	10.98		15.77	$168.82 m	6.34%	$1.00	+1.00	
barrons	cfnb	2.44%	16.39	14.93	+0.39	1,352	16.39	14.93				10.30 million		$164.29 million	6.10%	$1		
bloomberg	cfnb	2.438%	16.390	14.930	0.390	1,352	16.390	14.930		16.76	11.75	10.418mil	16.390	170.744mil	6.101	1.000 regular cash	1.000	
boston-com	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
bostonmerchant	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
business-insider	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
chron	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
cio-com	cfnb	+2.44%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597	16.39	171m	6.5	1		
cnn-money	cfnb	+2.44%	16.39	14.93	+0.39	1,352	16.39	14.93	16.00				16.4	$168.8m	6.10%			
easystockalterts	cfnb	2.61%	16.39	14.93	+0.39	1352	16.39	14.93	16.00	16.76	11.75		16.39				1.00	
eresearch-fidelity-com	cfnb	2.44%	16.3900	14.9300	0.3900	1,352	16.3900	14.9300	16.0000	16.7600	11.7500	10,418,000	16.00	$166.69m	6.25%	$1.000000		
finance-abc7-com	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
finance-abc7chicago-com	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
financial-content	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
finapps-forbes-com	cfnb	2.4%	$16.39	14.93	0.39	1,352	16.39	14.93	16.00	16.76	11.75	10 mil		171 mil	6.1	1.00		
finviz	cfnb	2.44%	16.39			1,352			16.00	16.76	10.98	10.42m	16.23	170.78m		1.00	1.01	
fool	cfnb	+2.44%	$16.39	$14.93	0.39	1,352	$16.39	$14.93	$16.00	$16.76	$11.75		15.40	$170.74m	3.70%	1.00		
foxbusiness	cfnb		$16.39		+0.39	1,352			$16.00									
google-finance	cfnb	(2.44%)	16.39	14.93	+0.39	1,352.00	16.39	14.93		16.76	11.75	10.42m	16.30	170.74m	6.10	1.00	1.01	
howthemarketworks	cfnb	2.438%	16.39	14.93	0.39	1,352	16.39	14.93	16									
hpcwire	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
insidestocks	cfnb	+2.44%	16.39	14.93	+0.39	1352	16.39	14.93										
investopedia	cfnb	+2.44 %	$16.39	14.93	+0.39				16.00									
investorguide	cfnb	+2.44%	16.39	16.04	+0.39		16.39	14.93		16.76	11.73		15.98	170.7m			1.001	
marketintellisearch	cfnb	2.44 %	$16.39	$16.04	0.39	1.10k	$16.39	$0.00	$16.00			10.42m	15.84	0.17b	6.25 %		1.01	
marketwatch	cfnb	+2.44%	$16.39	open: 14.93	+0.39	175	$16.39	$14.93	$16.00	$16.76	$11.76		16.34	$164.29m	6.10%	1.00	1.00	
minyanville	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
msn-money	cfnb	+2.44%	16.39	14.93	+0.39	1,352	16.39	14.93	16.00	16.76	11.75	10.42 mil	16.39	166.68 mil	6.25%	1.00	1.01	
nasdaq-com	cfnb	2.44%	$ 16.39	$ 16.04	0.39	1,352	$ 16.39	$ 14.93	$ 16	$ 16.76	$ 11.75	10,418,000	16.39	$ 170,751,020	25 %	$4.000000	$ 1	
optimum	cfnb	+2.44%	16.39 ( 4:30 pm edt)	14.93	+0.39	1,352	16.39	14.93	16.00	16.76	11.75	10.42m	16.4	170.7m	6.10	1.00	1.00	
paidcontent	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
pc-quote	cfnb	2.44%	16.39	14.93	0.39	1,352	16.39	14.93	16.0	16.76	11.75	10,170,104	16.0	166,688,000		1.0		
personal-wealth-biz	cfnb	+2.44%	16.39	16.04		1,352	16.39	14.93	16.00	16.76	11.73		15.98		6.25	1.00	1.001	
predictwallstreet	cfnb	+2.44%	16.39		+0.39	1,352												
raymond-james	cfnb	2.44	16.39	14.93	0.39	1,352	16.39	14.93	16.00	16.76	11.75		16.07				1.02	
renewable-energy-world	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
screamingmedia	cfnb	+2.44%	$	open: 14.93	+0.39	175	$16.39	$14.93	$16.00	$16.76	$11.76		16.34	$164.29m	6.10%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+2.44%	last trade: 16.39		change: 0.390								p/e ratio: 15.98					
smartmoney	cfnb	(2.44%)	16.39	$14.93	0.39	1,352	$16.39	$14.93	$16.00	$16.76	$11.75			166,700	6.25%	$1.00		
stocknod	cfnb	+2.438%	16.39 usd	14.93	+0.3900	1,352	16.39	14.93	16.00	16.76	11.75	10,417,597						
stockpickr	cfnb	2.44%	$16.39 0.39 | 2.44%	14.93	0.39	1.35k	16.39	14.93	16.00	16.76	11.75							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	2.44%	16.39		+0.39													
streetinsider-com	cfnb	2.44%	16.39	$14.93	+0.39	1,352	$16.39	$14.93	$16.00	$16.76	$11.75		16.39				$1.00	
thecramerreport	cfnb		16.39	16.04	+0.39	1352	16.39	14.93										
thestree	cfnb	2.44%	$16.39	14.93	0.39	1352	16.39	14.93	16.0	-16.76	11.75	1.0417597e7		1.64285505e8				
tickerspy	cfnb	2.44%	$16.39	14.93	+0.39	1,177	16.39	14.93	16.00	16.76	11.75		16.0	164.8m	6.25%	$1.00		
tmx-quotemedia	cfnb	2.44%	16.390	14.930	0.390	1,352	16.390	14.930	16.000	16.760	11.750	10,417,597	16.00	170,744,415	6.101	1.000 usd	1.00	
updown	cfnb	2.44%	$16.39	$14.93	$0.39	1,177	$16.39	$14.93	$16.00	$16.76	$11.75	10.41b	15.75	$167m				
wallstreetsurvivor	cfnb	2.44%	16.39	14.93	0.39	1,352	16.39	14.93		16.76	12.29		16.00	$167m	6.30%	0.60 -	1.08	
yahoo-finance	cfnb	2.44%	16.39	16.04	0.39	1,352	16.39	14.93	16.00	16.76	11.75		16.37	170.73m	6.30%	1.00	1.00	
ycharts-com	cfnb	+2.44%	16.39		+0.39					16.45	11.75		16.39	168.82m	6.15%		1.00	
zacks	cfnb	(2.44%)	16.39		0.39	vol.  1,352	16.39	14.93		16.76	11.75		16	166.69 m	6.25	1.00	1	
advfn	ozrk	-0.07	53.71	54.03	-0.04	166636	55.42	53.53										
barchart	ozrk	-0.07%	53.71	54.03	-0.04	167,692	55.42	53.53	53.75	55.42	34.33		18.88	$917.90 m	1.35%	$0.72	+3.67	
barrons	ozrk	0.07%	53.71	54.03	-0.04	165,987	55.42	53.53				17.04 million		$910.13 million	1.42%	$0.19		
bloomberg	ozrk	-0.074%	53.710	54.030	-0.040	166,636	55.420	53.530		55.42	34.75	17.098mil	20.268	918.317mil	1.229	0.190 regular cash	2.650	
boston-com	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
bostonmerchant	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
business-insider	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
chron	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
cio-com	ozrk	-0.07%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690	14.67	918m	1.4	0.72		
cnn-money	ozrk	-0.07%	53.71	53.78	-0.04	166,636	55.42	53.53	53.75				14.7	$918.3m	1.42%			
easystockalterts	ozrk	-0.07%	53.71	54.03	-0.04	166636	55.42	53.53	53.75	53.91	34.23		14.67				3.66	
eresearch-fidelity-com	ozrk	-0.07%	53.7100	54.0300	-0.0400	166,636	55.4200	53.5300	53.7500	53.9100	34.7500	17,098,000	14.65	$919.02m	1.41%	$0.190000		
finance-abc7-com	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
finance-abc7chicago-com	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
financial-content	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
finapps-forbes-com	ozrk	-0.1%	$53.71	54.03	-0.04	165,987	55.42	53.53	53.75	53.91	34.75	17 mil	14.6	918 mil	1.4	0.76	3.67	
finviz	ozrk	-0.07%	53.71			163,587			53.75	53.91	34.22	17.10m	14.63	918.44m		0.72	3.67	
fool	ozrk	-0.07%	$53.71	$54.03	-0.04	163,587	$55.42	$53.53	$53.75	$53.91	$34.75		14.50	$918.32m	1.90%	0.76		
foxbusiness	ozrk		$53.71		-0.04	166,636			$53.75									
google-finance	ozrk	(-0.07%)	53.71	54.03	-0.04	165,987.00	55.42	53.53		55.42	34.75	17.09m	14.65	918.09m	1.42	0.19	3.67	
howthemarketworks	ozrk	-0.074%	53.71	54.03	-0.04	162,306	55.42	53.53	53.75									
hpcwire	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
insidestocks	ozrk	-0.07%	53.71	54.03	-0.04	165900	55.42	53.53										
investopedia	ozrk	-0.07 %	$53.71	54.03	-0.04				53.75									
investorguide	ozrk	-0.07%	53.71	53.91	-0.04		55.42	53.53		53.91	34.75		14.69	918.3m			3.66	
marketintellisearch	ozrk	-0.07 %	$53.71	$53.91	-0.04	160.50k	$55.34	$53.53	$53.75			17.10m	14.65	0.92b	1.34 %		3.67	
marketwatch	ozrk	-0.07%	$53.71	open: 54.03	-0.04	9,330	$55.42	$53.53	$53.75	$55.42	$34.75		16.16	$910.13m	1.42%	0.19	3.32	
minyanville	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
msn-money	ozrk	-0.07%	53.71	54.03	-0.04	165,987	55.42	53.53	53.75	53.91	34.75	17.10 mil	14.67	919 mil	1.41%	0.76	3.67	
nasdaq-com	ozrk	0.07%	$ 53.71	$ 54.03	0.04	166,636	$ 55.42	$ 53.53	$ 53.75	$ 53.91	$ 34.75	17,098,000	14.63	$ 918,333,580	1.34 %	$0.720000	$ 3.67	
optimum	ozrk	-0.07%	53.71 ( 4:30 pm edt)	54.03	-0.04	165,987	55.42	53.53	53.75	53.91	34.23	17.10m	14.7	918.3m	1.34	0.72	3.66	
paidcontent	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
pc-quote	ozrk	-0.07%	53.71	54.03	-0.04	166,636	55.42	53.53	53.75	53.91	34.75	17,110,734	14.68579	919,018,000		0.19		
personal-wealth-biz	ozrk	-0.07%	53.71	53.91	-0.04	166,636	55.42	53.53	53.75	53.91	34.75		14.69		1.23	0.66	3.66	
predictwallstreet	ozrk	-0.07%	53.71		-0.04	165,987												
raymond-james	ozrk	-0.07	53.71	54.03	-0.04	165,987	55.42	53.53	53.75	53.91	34.75		14.60				3.68	
renewable-energy-world	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	165,987	55.42	53.53	53.75	53.91	34.23	17,097,690						
screamingmedia	ozrk	-0.07%	$	open: 54.03	-0.04	9,330	$55.42	$53.53	$53.75	$55.42	$34.75		16.16	$910.13m	1.42%	0.19	3.32	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-0.07%	last trade: 53.71		change: -0.040								p/e ratio: 14.69					
smartmoney	ozrk	(-0.07%)	53.71	$54.03	-0.04	166,636	$55.42	$53.53	$53.75	$53.91	$34.75			919,000	1.41%	$0.19		
stocknod	ozrk	-0.0744%	53.71 usd	54.03	-0.0400	166,636	55.42	53.53	53.75	53.91	34.23	17,097,690						
stockpickr	ozrk	-0.07%	$53.71 -0.04 | -0.07%	54.03	-0.04	163.59k	55.42	53.53	53.75	53.91	34.75							
stocksmart	ozrk	.0 %	$47.75	43.33	0	15,466	48.65	47.67										
stocktwits	ozrk	0.02%	53.76		+0.01													
streetinsider-com	ozrk	0.07%	53.71	$54.03	-0.04	166,636	$55.42	$53.53	$53.75	$53.91	$34.23		14.67				$3.66	
thecramerreport	ozrk		53.71	53.91	-0.04	166636	55.42	53.53										
thestree	ozrk	-0.07%	$53.71	54.03	-0.04	163587	55.42	53.53	53.75	-53.91	34.75	1.709769e7		9.10281016e8				
tickerspy	ozrk	-0.07%	$53.71	54.03	-0.04	165,987	55.42	53.53	53.75	53.91	34.75		14.7	919.0m	1.41%	$0.19		
tmx-quotemedia	ozrk	-0.07%	53.710	54.030	-0.040	166,636	55.420	53.530	53.750	55.420	34.750	17,097,690	14.70	918,316,930	1.415	0.190 usd	3.66	
updown	ozrk	-0.07%	$53.71	$54.03	-$0.04	157,206	$55.42	$53.53	$53.75	$53.91	$34.75	17.09b	14.59	$919m				
wallstreetsurvivor	ozrk	-0.07%	53.71	54.03	-0.04	162,306	55.42	53.53		53.91	34.75		14.70	$919m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	0.07%	53.71	53.91	0.04	166,636	55.42	53.53	53.75	55.42	34.23		14.67	918.28m	1.40%	0.76	3.66	
ycharts-com	ozrk	+0.02%	53.76		+0.01					53.91	34.23		14.69	918.76m	1.50%		3.66	
zacks	ozrk	(-0.07%)	53.71		-0.04	vol.  165,987	55.42	53.53		55.42	34.23		19.06	919.02 m	1.34	0.72	2.82	
advfn	unfi	0.97	44.6	44.32	0.43	143997	45.0	44.092										
barchart	unfi	+0.97%	44.60	44.32	+0.43	142,917	45.00	44.09	44.17	46.05	30.37		26.51	$2.16 b			+1.66	
barrons	unfi	0.97%	44.60	44.32	+0.43	119,252	45.00	44.092				43.42 million		$2.13 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	0.974%	44.600	44.320	0.430	143,997	45.000	44.092		46.05	29.89	48.482mil	26.868	2,162.308mil			1.660	
boston-com	unfi	+0.9735%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250						
bostonmerchant	unfi	+0.9735%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250						
business-insider	unfi	+0.9735%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250						
chron	unfi	+0.9735%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250						
cio-com	unfi	+0.97%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250	26.87	2b				
cnn-money	unfi	+0.97%	44.60	44.21	+0.43	119,540	45.00	44.09	44.17				26.9	$2.2b				
easystockalterts	unfi	0.97%	44.60	44.32	+0.43	139453	45.00	44.09	44.17	46.05	29.51		26.87				1.66	
eresearch-fidelity-com	unfi	0.97%	44.6000	44.3200	0.4300	143,997	45.0000	44.0920	44.1700	46.0500	29.8900	48,482,000	26.61	$2.14b				
finance-abc7-com	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
finance-abc7chicago-com	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
financial-content	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
finapps-forbes-com	unfi	1.0%	$44.60	44.32	0.43	139,653	45.00	44.09	44.17	46.05	29.89	48 mil	26.9	2 bil	0.0	0.00	1.66	
finviz	unfi	0.97%	44.60			139,653			44.17	46.05	29.89	48.48m	26.77	2.14b			1.65	
fool	unfi	+0.97%	$44.60	$44.32	0.43	139,653	$45.00	$44.09	$44.17	$46.05	$29.89		26.50	$2.16b				
foxbusiness	unfi		$44.60		+0.43	143,997			$44.17									
google-finance	unfi	(0.97%)	44.60	44.32	+0.43	139,653.00	45.00	44.09		46.05	29.89	48.48m	26.98	2.16b			1.65	
howthemarketworks	unfi	0.974%	44.6	44.32	0.43	139,453	45	44.092	44.17									
hpcwire	unfi	+0.9735%	44.60 usd	44.32	+0.4300	143,797	45.00	44.09	44.17	46.05	29.51	48,482,250						
insidestocks	unfi	+0.97%	44.60	44.32	+0.43	143997	45.00	44.09					price earnings ratio: 26.87					
investopedia	unfi	+0.97 %	$44.60	44.32	+0.43				44.17									
investorguide	unfi	+0.97%	44.60	44.32	+0.43		45.00	44.20		46.05	29.89		26.75	2.162b			1.651	
marketintellisearch	unfi	0.97 %	$44.60	$44.32	0.43	118.60k	$45.00	$44.09	$44.17			48.48m	26.77	2.14b	0.0 %		1.65	
marketwatch	unfi	+0.97%	$44.60	open: 44.32	+0.43	24,257	$45.00	$44.09	$44.17	$46.05	$31.22		28.21	$2.13b			1.58	
minyanville	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
msn-money	unfi	+0.97%	44.60	44.32	+0.43	139,653	45.00	44.09	44.17	46.05	29.89	48.48 mil	27.03	2.14 bil			1.65	
nasdaq-com	unfi	0.97%	$ 44.60	$ 44.32	0.43	143,997	$ 45	$ 44.092	$ 44.17	$ 46.05	$ 29.89	48,367,000	26.87	$ 2,157,168,200			$ 1.66	
optimum	unfi	+0.97%	44.60 ( 4:00 pm edt)	44.32	+0.43	124,065	45.00	44.09	44.17	46.05	29.51	48.48m	26.9	2.2b			1.66	
paidcontent	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
pc-quote	unfi	0.97%	44.6	44.32	0.43	143,997	45.0	44.092	44.17	46.05	29.89	48,014,574	26.7697	2,141,450,000				
personal-wealth-biz	unfi	+0.97%	44.60	44.32		143,997	45.00	44.092	44.17	46.05	29.89		26.75			0.00	1.651	
predictwallstreet	unfi	+0.97%	44.60		+0.43	139,653												
raymond-james	unfi	0.97	44.60	44.32	0.43	139,653	45.00	44.09	44.17	46.05	29.89		26.71				1.67	
renewable-energy-world	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
screamingmedia	unfi	+0.97%	$	open: 44.32	+0.43	24,257	$45.00	$44.09	$44.17	$46.05	$31.22		28.21	$2.13b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+0.97%	last trade: 44.60		change: 0.430								p/e ratio: 26.75					
smartmoney	unfi	(0.97%)	44.60	$44.32	0.43	139,653	$45.00	$44.09	$44.17	$46.05	$29.89			2,133,200	0.00%	$0.00		
stocknod	unfi	+0.9735%	44.60 usd	44.32	+0.4300	139,453	45.00	44.09	44.17	46.05	29.51	48,482,250						
stockpickr	unfi	0.97%	$44.60 0.43 | 0.97%	44.32	0.43	139.65k	45.00	44.09	44.17	46.05	29.89							
stocksmart	unfi	.0 %	$42.06	37.63	0	55,537	43.67	41.95										
stocktwits	unfi	0.97%	44.60		+0.43													
streetinsider-com	unfi	0.97%	44.60	$44.32	+0.43	139,453	$45.00	$44.09	$44.17	$46.05	$29.51		26.87				$1.66	
thecramerreport	unfi		44.60	44.32	+0.43	143997	45.00	44.092										
thestree	unfi	0.97%	$44.6	44.32	0.43	139653	45.0	44.09	44.17	-46.05	29.89	4.848225e7		2.133219e9				
tickerspy	unfi	0.97%	$44.60	44.32	+0.43	139,653	45.00	44.09	44.17	46.05	29.89		26.8	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	0.97%	44.600	44.320	0.430	143,997	45.000	44.092	44.170	46.050	29.890	48,482,250	26.60	2,162,308,350			1.66	
updown	unfi	0.97%	$44.60	$44.32	$0.43	119,252	$45.00	$44.09	$44.17	$46.05	$29.89	48.36b	26.47	$2.14b				
wallstreetsurvivor	unfi	0.97%	44.60	44.32	0.43	139,453	45.00	44.09		46.05	32.65		26.60	$2b			1.57	
yahoo-finance	unfi	0.97%	44.60	44.32	0.43	143,997	45.00	44.09	44.17	46.05	29.89		27.01	2.16b			1.65	
ycharts-com	unfi	+0.97%	44.60		+0.43					46.05	29.51		26.87	2.16b	0.00%		1.66	
zacks	unfi	(0.97%)	44.60		0.43	vol.  139,653	45.00	44.09		46.05	29.51		26.61	2.14 b	0.00	0.00	1.66	
advfn	wts	0.94	36.59	36.64	0.34	106835	36.95	36.38										
barchart	wts	+0.94%	36.59	36.64	+0.34	106,835	36.95	36.38	36.25	40.63	28.14		18.71	$1.36 b	1.22%	$0.44	+1.64	
barrons	wts	0.94%	36.59	36.64	+0.34	104,087	36.95	36.38				37.40 million		$1.34 billion	1.20%	$0.11		
bloomberg	wts	0.938%	36.590	36.640	0.340	106,835	36.950	36.380		40.75	27.74	30.241mil	19.157	1,360.659mil	1.203	0.110 regular cash	1.910	
boston-com	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
bostonmerchant	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
business-insider	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
chron	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
cio-com	wts	+0.94%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327	22.18	1b	1.2	0.44		
cnn-money	wts	+0.94%	36.59	36.64	+0.34	106,835	36.95	36.38	36.25				22.2	$1.1b	1.20%			
easystockalterts	wts	0.93%	36.59	36.64	+0.34	106835	36.95	36.38	36.25	40.75	27.51		22.18				1.65	
eresearch-fidelity-com	wts	0.94%	36.5900	36.6400	0.3400	106,835	36.9500	36.3800	36.2500	40.7500	27.7400	37,195,000	22.10	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
finance-abc7chicago-com	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
financial-content	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
finapps-forbes-com	wts	0.9%	$36.59	36.64	0.34	106,835	36.95	36.38	36.25	40.75	27.74	30 mil	22.3	1 bil	1.2	0.44	1.64	
finviz	wts	0.94%	36.59			106,835			36.25	40.62	27.39	36.88m	24.23	1.35b		0.44	1.51	
fool	wts	+0.94%	$36.59	$36.64	0.34	103,925	$36.95	$36.38	$36.25	$40.75	$27.74		21.90	$1.36b	1.50%	0.44		
foxbusiness	wts		$36.59		+0.34	108,226			$36.25									
google-finance	wts	(0.94%)	36.59	36.64	+0.34	106,835.00	36.95	36.38		40.75	27.74	37.20m	22.14	1.36b	1.20	0.11	1.65	
howthemarketworks	wts	0.938%	36.59	36.64	0.34	104,087	36.95	36.38	36.25									
hpcwire	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
insidestocks	wts	+0.94%	36.59	36.64	+0.34	104087	36.95	36.38					price earnings ratio: 19.06					
investopedia	wts	+0.94 %	$36.59	36.64	+0.34				36.25									
investorguide	wts	+0.94%	36.59	36.64	+0.34		36.95	36.38		40.75	27.74		22.06	1.361b			1.643	
marketintellisearch	wts	0.94 %	$36.59	$36.64	0.34	97.70k	$36.95	$36.38	$36.25			36.88m	24.01	1.34b	1.21 %		1.51	
marketwatch	wts	+0.94%	$36.59	open: 36.64	+0.34	3,504	$36.95	$36.38	$36.25	$40.75	$28.50		22.25	$1.34b	1.20%	0.11	1.64	
minyanville	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
msn-money	wts	+0.94%	36.59	36.64	+0.34	106,835	36.95	36.38	36.25	40.75	27.74	37.20 mil	22.18	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.94%	$ 36.59		0.34	106,835	$ 36.95	$ 36.38	$ 36.25	$ 40.75	$ 27.74	30,241,000	22.31	$ 1,106,518,190	1.21 %	$0.440000	$ 1.64	
optimum	wts	+0.94%	36.59 ( 4:15 pm edt)	36.64	+0.34	106,835	36.95	36.38	36.25	40.75	27.51	30.24m	22.2	1.1b	1.20	0.44	1.65	
paidcontent	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
pc-quote	wts	0.94%	36.59	36.64	0.34	106,835	36.95	36.38	36.25	40.75	27.74	29,959,997	21.9697	1,096,236,000		0.11		
personal-wealth-biz	wts	+0.94%	36.59	36.64		108,226	36.95	36.38	36.25	40.75	27.74		22.06		1.21	0.44	1.643	
predictwallstreet	wts	+0.94%	36.59		+0.34	106,835												
raymond-james	wts	0.94	36.59	36.64	0.34	106,835	36.95	36.38	36.25	40.75	27.74		22.04				1.66	
renewable-energy-world	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
screamingmedia	wts	+0.94%	$	open: 36.64	+0.34	3,504	$36.95	$36.38	$36.25	$40.75	$28.50		22.25	$1.34b	1.20%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+0.94%	last trade: 36.59		change: 0.340								p/e ratio: 22.06					
smartmoney	wts	(0.94%)	36.59	$36.64	0.34	106,835	$36.95	$36.38	$36.25	$40.75	$27.74			1,086,300	1.22%	$0.11		
stocknod	wts	+0.9379%	36.59 usd	36.64	+0.3400	106,835	36.95	36.38	36.25	40.75	27.51	30,241,327						
stockpickr	wts	0.94%	$36.59 0.34 | 0.94%	36.64	0.34	106.84k	36.95	36.38	36.25	40.75	27.74							
stocksmart	wts	.0 %	$33.41	37.04	0	13,722	34.82	33.41										
stocktwits	wts	0.88%	36.57		+0.32													
streetinsider-com	wts	0.94%	36.59	$36.64	+0.34	106,835	$36.95	$36.38	$36.25	$40.75	$27.51		22.18				$1.65	
thecramerreport	wts		36.59	36.64	+0.34	106835	36.95	36.38										
thestree	wts	0.94%	$36.59	36.64	0.34	106835	36.95	36.38	36.25	-40.75	27.74	3.7195007e7		1.086268466e9				
tickerspy	wts	0.94%	$36.59	36.64	+0.34	106,835	36.95	36.38	36.25	40.75	27.74		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	0.94%	36.590	36.640	0.340	108,226	36.950	36.380	36.250	40.750	28.500	37,195,007	22.10	1,360,965,306	1.203	0.110 usd	1.64	
updown	wts	0.94%	$36.59	$36.64	$0.34	103,531	$36.95	$36.38	$36.25	$40.75	$27.74	37.19b	21.94	$1.34b				
wallstreetsurvivor	wts	0.94%	36.59	36.64	0.34	104,087	36.95	36.38		40.75	29.75		22.10	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.94%	36.59	36.64	0.34	106,835	36.95	36.38	36.25	40.75	27.74		22.27	1.36b	1.20%	0.44	1.64	
ycharts-com	wts	+0.88%	36.57		+0.32					40.75	27.51		22.30	1.36b	1.29%		1.64	
zacks	wts	(0.94%)	36.59		0.34	vol.  106,835	36.95	36.38		40.75	27.51		18.88	1.35 b	1.21	0.44	1.92	
advfn	pnw	0.25	44.96	45.14	0.11	403174	45.14	44.71										
barchart	pnw	+0.25%	44.96	45.14	+0.11	403,174	45.14	44.71	44.85	45.64	35.59		15.33	$4.89 b	4.68%	$2.10	+3.14	
barrons	pnw	0.25%	44.96	45.14	+0.11	401,198	45.14	44.71				107.14 million		$4.90 billion	4.67%	$0.52		
bloomberg	pnw	0.245%	44.960	45.140	0.110	403,174	45.140	44.710		45.64	36.81	109.017mil	17.359	4,901.389mil	4.671	0.525 regular cash	2.590	
boston-com	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
bostonmerchant	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
business-insider	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
chron	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
cio-com	pnw	+0.25%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655	16.00	5b	4.7	2.1		
cnn-money	pnw	+0.25%	44.96	45.14	+0.11	403,174	45.14	44.71	44.85				16.0	$4.9b	4.67%			
easystockalterts	pnw	0.24%	44.96	45.14	+0.11	403174	45.14	44.71	44.85	45.64	36.39		16.00				2.81	
eresearch-fidelity-com	pnw	0.25%	44.9600	45.1400	0.1100	403,174	45.1400	44.7100	44.8500	45.6400	36.8100	108,948,000	15.85	$4.89b	4.68%	$0.525000		
finance-abc7-com	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
finance-abc7chicago-com	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
financial-content	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
finapps-forbes-com	pnw	0.2%	$44.96	45.14	0.11	403,174	45.14	44.71	44.85	45.64	36.81	109 mil	14.3	5 bil	4.7	2.10	3.14	
finviz	pnw	0.25%	44.96			403,174			44.85	45.64	34.99	108.95m	15.83	4.90b		2.10	2.84	
fool	pnw	+0.25%	$44.96	$45.14	0.11	401,956	$45.14	$44.71	$44.85	$45.64	$36.81		14.70	$4.90b	5.80%	2.10		
foxbusiness	pnw		$44.96		+0.11	404,437			$44.85									
google-finance	pnw	(0.25%)	44.96	45.14	+0.11	403,174.00	45.14	44.71		45.64	36.81	109.02m	15.83	4.90b	4.67	0.52	2.84	
howthemarketworks	pnw	0.245%	44.96	45.14	0.11	401,198	45.14	44.71	44.85									
hpcwire	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
insidestocks	pnw	+0.25%	44.96	45.14	+0.11	402461	45.14	44.71					price earnings ratio: 15.89					
investopedia	pnw	+0.25 %	$44.96	45.14	+0.11				44.85									
investorguide	pnw	+0.25%	44.96	45.14	+0.11		45.14	44.71		45.64	36.81		14.38	4.901b			3.118	
marketintellisearch	pnw	0.25 %	$44.96	$45.14	0.11	371.70k	$45.14	$44.71	$44.85			108.95m	15.79	4.89b	4.68 %		2.84	
marketwatch	pnw	+0.25%	$44.92	open: 45.14	+0.11	2,186	$45.14	$44.71	$44.85	$45.64	$37.44		15.85	$4.90b	4.67%	0.53	2.84	
minyanville	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
msn-money	pnw	+0.25%	44.96	45.14	+0.11	403,174	45.14	44.71	44.85	45.64	36.81	108.95 mil	15.56	4.89 bil	4.68%	2.10	3.14	
nasdaq-com	pnw	0.25%	$ 44.96		0.11	403,174	$ 45.14	$ 44.71	$ 44.85	$ 45.64	$ 36.81	109,017,000	14.32	$ 4,901,404,320	4.68 %	$2.100000	$ 3.14	
optimum	pnw	+0.25%	44.96 ( 4:15 pm edt)	45.14	+0.11	403,174	45.14	44.71	44.85	45.64	36.39	109.02m	16.0	4.9b	4.67	2.10	2.81	
paidcontent	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
pc-quote	pnw	0.25%	44.96	45.14	0.11	403,174	45.14	44.71	44.85	45.64	36.81	108,750,280	15.51903	4,889,413,000		0.525		
personal-wealth-biz	pnw	+0.25%	44.96	45.14		404,437	45.14	44.71	44.85	45.64	36.81		14.38		4.68	2.10	3.118	
predictwallstreet	pnw	+0.25%	44.96		+0.11	403,174												
raymond-james	pnw	0.25	44.96	45.14	0.11	403,174	45.14	44.71	44.85	45.64	36.81		15.72				2.86	
renewable-energy-world	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
screamingmedia	pnw	+0.25%	$	open: 45.14	+0.11	2,186	$45.14	$44.71	$44.85	$45.64	$37.44		15.85	$4.90b	4.67%	0.53	2.84	
scroli	pnw	0.25%	pnw 44.96	45.14	0.11	339,252	45.14	44.71	44.85	45.64	36.81		15.83				2.84	
simple-stock-quotes	pnw	+0.25%	last trade: 44.96		change: 0.110								p/e ratio: 14.38					
smartmoney	pnw	(0.25%)	44.96	$45.14	0.11	403,174	$45.14	$44.71	$44.85	$45.64	$36.81			4,889,400	4.68%	$0.53		
stocknod	pnw	+0.2453%	44.96 usd	45.14	+0.1100	403,174	45.14	44.71	44.85	45.64	36.39	109,016,655						
stockpickr	pnw	0.25%	$44.96 0.11 | 0.25%	45.14	0.11	403.17k	45.14	44.71	44.85	45.64	36.81							
stocksmart	pnw	.0 %	$44.47	41.51	0	116,124	45.19	44.445										
stocktwits	pnw	0.22%	44.95		+0.10													
streetinsider-com	pnw	0.25%	44.96	$45.14	+0.11	403,174	$45.14	$44.71	$44.85	$45.64	$36.39		16.00				$2.81	
thecramerreport	pnw		44.96	45.14	+0.11	403174	45.14	44.71										
thestree	pnw	0.25%	$44.96	45.14	0.11	403174	45.14	44.71	44.85	-45.64	36.81	1.09016655e8		4.895937976e9				
tickerspy	pnw	0.25%	$44.96	45.14	+0.11	403,174	45.14	44.71	44.85	45.64	36.81		15.5	4.8b	4.68%	$0.53		
tmx-quotemedia	pnw	0.25%	44.960	45.140	0.110	404,437	45.140	44.710	44.850	45.640	37.440	109,016,655	14.70	4,901,388,809	4.671	0.525 usd	3.05	
updown	pnw	0.25%	$44.96	$45.14	$0.11	400,988	$45.14	$44.71	$44.85	$45.64	$36.81	109.01b	14.26	$4.88b				
wallstreetsurvivor	pnw	0.25%	44.96	45.14	0.11	401,198	45.14	44.71		45.64	38.32		14.70	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.25%	44.96	45.14	0.11	403,174	45.14	44.71	44.85	45.64	36.81		14.42	4.90b	4.70%	2.10	3.12	
ycharts-com	pnw	+0.22%	44.95		+0.10					45.64	36.39		14.09	4.89b	4.69%		3.19	
zacks	pnw	(0.25%)	44.96		0.11	vol.  403,174	45.14	44.71		45.64	36.39		15.31	4.89 b	4.68	2.10	2.93	
advfn	uti	2.39	20.56	20.2	0.48	65591	20.89	20.1										
barchart	uti	+2.39%	20.56	20.20	+0.48	65,591	20.89	20.10	20.08	23.73	14.55		15.90	$500.84 m			+1.24	
barrons	uti	2.39%	20.56	20.20	+0.48	63,605	20.89	20.10				24.51 million		$481.85 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	2.390%	20.560	20.200	0.480	65,591	20.890	20.100		23.73	14.55	24.447mil	16.581	502.639mil		1.500 special cash	1.240	
boston-com	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
bostonmerchant	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
business-insider	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
chron	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
cio-com	uti	+2.39%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433	16.45	503m				
cnn-money	uti	+2.39%	20.56	20.20	+0.48	63,605	20.89	20.10	20.08				16.4	$502.6m				
easystockalterts	uti	2.38%	20.56	20.20	+0.48	65591	20.89	20.10	20.08	23.73	14.55		16.45				1.25	
eresearch-fidelity-com	uti	2.39%	20.5600	20.2000	0.4800	65,591	20.8900	20.1000	20.0800	23.7300	14.5500	24,447,000	16.19	$490.90m				
finance-abc7-com	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
financial-content	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
finapps-forbes-com	uti	2.4%	$20.56	20.20	0.48	65,591	20.89	20.10	20.08	23.73	14.55	24 mil	16.6	503 mil	0.0	0.00	1.24	
finviz	uti	2.39%	20.56			65,591			20.08	23.73	14.55	24.45m	16.06	490.96m			1.25	
fool	uti	+2.39%	$20.56	$20.20	0.48	65,591	$20.89	$20.10	$20.08	$23.73	$14.55		15.80	$502.64m				
foxbusiness	uti		$20.56		+0.48	65,591			$20.08									
google-finance	uti	(2.39%)	20.56	20.20	+0.48	65,591.00	20.89	20.10		23.73	14.55	24.45m	16.46	502.64m	null	null	1.25	
howthemarketworks	uti	2.39%	20.56	20.2	0.48	63,605	20.89	20.1	20.08									
hpcwire	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
insidestocks	uti	+2.39%	20.56	20.20	+0.48	63605	20.89	20.10					price earnings ratio: 16.58					
investopedia	uti	+2.39 %	$20.56	20.20	+0.48				20.08									
investorguide	uti	+2.39%	20.56	20.20	+0.48		20.89	20.10		26.05	14.55		16.06	502.6m			1.25	
marketintellisearch	uti	2.39 %	$20.56	$20.20	0.48	59.70k	$20.89	$20.10	$20.08			24.45m	16.06	0.49b	0.0 %		1.25	
marketwatch	uti	+2.39%	$20.56	open: 20.20	+0.48	2,112	$20.89	$20.10	$20.08	$23.73	$14.55		16.49	$481.85m			1.25	
minyanville	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
msn-money	uti	+2.39%	20.56	20.20	+0.48	65,591	20.89	20.10	20.08	23.73	14.55	24.45 mil	16.45	490.9 mil			1.25	
nasdaq-com	uti	2.39%	$ 20.56		0.48	65,591	$ 20.89	$ 20.10	$ 20.08	$ 23.73	$ 14.55	24,447,000	16.58	$ 502,630,320			$ 1.24	
optimum	uti	+2.39%	20.56 ( 4:15 pm edt)	20.20	+0.48	65,591	20.89	20.10	20.08	23.73	14.55	24.45m	16.4	502.6m			1.25	
paidcontent	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
pc-quote	uti	2.39%	20.56	20.2	0.48	65,591	20.89	20.1	20.08	23.73	14.55	23,876,255	16.064	490,896,000		1.5		
personal-wealth-biz	uti	+2.39%	20.56	20.20		65,591	20.89	20.10	20.08	26.05	14.55		16.06			0.00	1.25	
predictwallstreet	uti	+2.39%	20.56		+0.48	65,591												
raymond-james	uti	2.39	20.56	20.20	0.48	65,591	20.89	20.10	20.08	23.73	14.55		16.19				1.27	
renewable-energy-world	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
screamingmedia	uti	+2.39%	$	open: 20.20	+0.48	2,112	$20.89	$20.10	$20.08	$23.73	$14.55		16.49	$481.85m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+2.39%	last trade: 20.56		change: 0.480								p/e ratio: 16.06					
smartmoney	uti	(2.39%)	20.56	$20.20	0.48	65,591	$20.89	$20.10	$20.08	$23.73	$14.55			490,900	0.00%	$1.50		
stocknod	uti	+2.390%	20.56 usd	20.20	+0.4800	65,591	20.89	20.10	20.08	23.73	14.55	24,447,433						
stockpickr	uti	2.39%	$20.56 0.48 | 2.39%	20.20	0.48	65.59k	20.89	20.10	20.08	23.73	14.55							
stocksmart	uti	.0 %	$17.36	22.14	0	5,147	18.09	17.36										
stocktwits	uti	2.29%	20.54		+0.46													
streetinsider-com	uti	2.39%	20.56	$20.20	+0.48	65,591	$20.89	$20.10	$20.08	$23.73	$14.55		16.45				$1.25	
thecramerreport	uti		20.56	20.20	+0.48	65591	20.89	20.10										
thestree	uti	2.39%	$20.56	20.2	0.48	65591	20.89	20.1	20.08	-23.73	14.55	2.4447433e7		4.81858904e8				
tickerspy	uti	2.39%	$20.56	20.20	+0.48	65,591	20.89	20.10	20.08	23.73	14.55		16.1	490.0m	0.00%	$1.50		
tmx-quotemedia	uti	2.39%	20.560	20.200	0.480	65,591	20.890	20.100	20.080	23.730	14.550	24,447,433	16.10	502,639,222			1.25	
updown	uti	2.39%	$20.56	$20.20	$0.48	63,479	$20.89	$20.10	$20.08	$23.73	$14.55	24.44b	15.84	$491m				
wallstreetsurvivor	uti	2.39%	20.56	20.20	0.48	63,605	20.89	20.10		22.50	14.55		16.10	$491m		1.50 -	1.18	
yahoo-finance	uti	2.39%	20.56	20.20	0.48	65,591	20.89	20.10	20.08	23.73	14.55		16.45	502.63m			1.25	
ycharts-com	uti	+2.29%	20.54		+0.46					23.73	14.55		16.43	500.35m	0.00%		1.25	
zacks	uti	(2.39%)	20.56		0.48	vol.  65,591	20.89	20.10		23.73	14.55		16.19	490.90 m	0.00	0.00	1.24	
advfn	pnx	3.27	2.53	2.5	0.08	304169	2.56	2.45										
barchart	pnx	+3.27%	2.53	2.50	+0.08	304,169	2.56	2.45	2.45	2.86	1.61		13.44	$294.24 m			-0.28	
barrons	pnx	3.27%	2.53	2.50	+0.08	288,776	2.56	2.45				116.34 million		$281.45 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	3.265%	2.530	2.500	0.080	304,169	2.560	2.450		2.86	1.61	116.300mil	23.000	294.239mil			0.110	
boston-com	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
bostonmerchant	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
business-insider	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
chron	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
cio-com	pnx	+3.27%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000		294m				
cnn-money	pnx	+3.27%	2.53	2.48	+0.08	304,169	2.56	2.45	2.45				nm	$294.2m				
easystockalterts	pnx	3.20%	2.53	2.50	+0.08	304169	2.56	2.45	2.45	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	3.27%	2.5300	2.5000	0.0800	304,169	2.5600	2.4500	2.4500	2.8600	1.6100	116,300,000	nm	$284.94m				
finance-abc7-com	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
financial-content	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	3.3%	$2.53	2.50	0.08	298,793	2.56	2.45	2.45	2.86	1.61	116 mil		294 mil	0.0	0.00	-0.28	
finviz	pnx	3.27%	2.53			298,793			2.45	2.86	1.61	116.30m		294.24m			-0.37	
fool	pnx	+3.27%	$2.53	$2.50	0.08	298,793	$2.56	$2.45	$2.45	$2.86	$1.61		0.00	$294.24m	22.90%	0.16		
foxbusiness	pnx		$2.53		+0.08	304,169			$2.45									
google-finance	pnx	(3.27%)	2.53	2.50	+0.08	298,793.00	2.56	2.45		2.86	1.61	116.30m		294.24m			-0.37	
howthemarketworks	pnx	3.265%	2.53	2.5	0.08	288,776	2.56	2.45	2.45									
hpcwire	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
insidestocks	pnx	+3.27%	2.53	2.50	+0.08	304100	2.56	2.45										
investopedia	pnx	+3.27 %	$2.53	2.50	+0.08				2.45									
investorguide	pnx	+3.27%	2.53	2.50	+0.08		2.56	2.45		2.91	1.61			294.2m			-0.278	
marketintellisearch	pnx	3.27 %	$2.53	$2.50	0.08	269.20k	$2.56	$2.45	$2.45			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	+3.27%	$2.53	open: 2.50	+0.08	15,393	$2.56	$2.45	$2.45	$2.86	$1.61			$281.45m				
minyanville	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
msn-money	pnx	+3.27%	2.53	2.50	+0.08	298,793	2.56	2.45	2.45	2.86	1.61	116.30 mil	-6.84	284.94 mil			-0.28	
nasdaq-com	pnx	3.27%	$ 2.53		0.08	304,169	$ 2.56	$ 2.45	$ 2.45	$ 2.86	$ 1.61	116,300,000		$ 294,239,000	6.53 %	$0.160000	$ -0.28	
optimum	pnx	+3.27%	2.53 ( 4:15 pm edt)	2.50	+0.08	298,793	2.56	2.45	2.45	2.86	1.61	116.30m		294.2m	6.32	0.16	-0.37	
paidcontent	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
pc-quote	pnx	3.27%	2.53	2.5	0.08	304,169	2.56	2.45	2.45	2.86	1.61	112,622,530	-6.62162	284,935,000		0.16		
personal-wealth-biz	pnx	+3.27%	2.53	2.50		304,169	2.56	2.45	2.45	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	+3.27%	2.53		+0.08	298,793												
raymond-james	pnx	3.27	2.53	2.50	0.08	298,793	2.56	2.45	2.45	2.86	1.61						-0.37	
renewable-energy-world	pnx	+3.265%	2.530 usd	2.500	+0.0800	298,793	2.560	2.450	2.450	2.860	1.610	116,300,000						
screamingmedia	pnx	+3.27%	$	open: 2.50	+0.08	15,393	$2.56	$2.45	$2.45	$2.86	$1.61			$281.45m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	+3.27%	last trade: 2.53		change: 0.080													
smartmoney	pnx	(3.27%)	2.53	$2.50	0.08	304,169	$2.56	$2.45	$2.45	$2.86	$1.61			284,900	0.00%	$0.16		
stocknod	pnx	+3.265%	2.530 usd	2.500	+0.0800	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000						
stockpickr	pnx	3.27%	$2.53 0.08 | 3.27%	2.50	0.08	298.79k	2.56	2.45	2.45	2.86	1.61							
stocksmart	pnx	.0 %	$2.405	2.53	0	50,657	2.42	2.33										
stocktwits	pnx	3.27%	2.53		+0.08													
streetinsider-com	pnx	3.27%	2.53	$2.50	+0.08	304,169	$2.56	$2.45	$2.45	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.53	2.50	+0.08	304169	2.56	2.45										
thestree	pnx	3.27%	$2.53	2.5	0.08	298793	2.56	2.45	2.45	-2.86	1.61	1.163e8		2.81446e8				
tickerspy	pnx	3.27%	$2.53	2.50	+0.08	298,793	2.56	2.45	2.45	2.86	1.61		-6.6	284.9m	0.00%	$0.16		
tmx-quotemedia	pnx	3.27%	2.530	2.500	0.080	304,169	2.560	2.450	2.450	2.860	1.610	116,300,000		294,239,000			-0.28	
updown	pnx	3.27%	$2.53	$2.50	$0.08	288,776	$2.56	$2.45	$2.45	$2.86	$1.61	116.30b		$285m				
wallstreetsurvivor	pnx	3.27%	2.53	2.50	0.08	288,776	2.56	2.45		2.86	1.61			$285m			-0.11	
yahoo-finance	pnx	3.27%	2.53	2.50	0.08	304,169	2.56	2.45	2.45	2.86	1.61			294.24m			-0.28	
ycharts-com	pnx	+3.27%	2.53		+0.08					2.86	1.61			294.24m	0.00%		-0.28	
zacks	pnx	(3.27%)	2.53		0.08	vol.  298,793	2.56	2.45		2.86	1.61		13.61	284.93 m	0.00	0.00	.18	
advfn	tayc	6.10	9.05	8.58	0.52	18490	9.16	8.58										
barchart	tayc	+6.10%	9.05	8.58	+0.52	19,502	9.16	8.58	8.53	13.90	7.37		0.00	$162.09 m			-4.11	
barrons	tayc	6.10%	9.05	8.58	+0.52	18,490	9.16	8.58				15.05 million		$212.69 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	6.096%	9.050	8.580	0.520	18,490	9.160	8.580		13.90	7.37	20.244mil		183.207mil			-3.000	
boston-com	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
bostonmerchant	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
business-insider	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
chron	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
cio-com	tayc	+6.10%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822		183m				
cnn-money	tayc	+6.10%	9.05	8.58	+0.52	18,490	9.16	8.58	8.53				nm	$183.2m				
easystockalterts	tayc	6.06%	9.05	8.58	+0.52	18490	9.16	8.58	8.53	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	6.10%	9.0500	8.5800	0.5200	18,490	9.1600	8.5800	8.5300	13.9000	7.3700	20,244,000	nm	$172.68m				
finance-abc7-com	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
financial-content	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	6.1%	$9.05	8.58	0.52	18,490	9.16	8.58	8.53	13.90	7.37	20 mil		183 mil	0.0	0.00	-4.11	
finviz	tayc	6.10%	9.05			18,490			8.53	13.90	7.37	20.24m		183.17m			-4.59	
fool	tayc	+6.10%	$9.05	$8.58	0.52	18,490	$9.16	$8.58	$8.53	$13.90	$7.37		0.00	$183.21m	4.60%	0.40		
foxbusiness	tayc		$9.05		+0.52	18,992			$8.53									
google-finance	tayc	(6.10%)	9.05	8.58	+0.52	18,490.00	9.16	8.58		13.90	7.37	20.24m		183.21m			-4.59	
howthemarketworks	tayc	6.096%	9.05	8.58	0.52	18,490	9.16	8.58	8.53									
hpcwire	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
insidestocks	tayc	+6.10%	9.05	8.58	+0.52	18490	9.16	8.58										
investopedia	tayc	+6.10 %	$9.05	8.58	+0.52				8.53									
investorguide	tayc	+6.10%	9.05	8.58	+0.52		9.16	8.58		14.25	9.01			178.3m			-4.036	
marketintellisearch	tayc	6.1 %	$9.05	$8.58	0.52	14.50k	$9.16	$8.58	$8.53			20.24m	0.00	0.17b	0.0 %		-4.59	
marketwatch	tayc	+6.10%	$9.05	open: 8.58	+0.52	941	$9.16	$8.58	$8.53	$13.90	$7.37			$212.69m				
minyanville	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
msn-money	tayc	+6.10%	9.05	8.58	+0.52	18,490	9.16	8.58	8.53	13.90	7.37	20.24 mil	-2.21	172.68 mil			-4.59	
nasdaq-com	tayc	6.1%	$ 9.05	$ 8.58	0.52	18,490	$ 9.16	$ 8.58	$ 8.53	$ 13.90	$ 7.37	20,244,000		$ 183,208,200	4.69 %	$0.400000	$ -4.11	
optimum	tayc	+6.10%	9.05 ( 4:30 pm edt)	8.58	+0.52	18,490	9.16	8.58	8.53	13.90	7.37	20.24m		183.2m			-4.98	
paidcontent	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
pc-quote	tayc	6.10%	9.05	8.58	0.52	18,490	9.16	8.58	8.53	13.90	7.37	19,080,807	-2.08557	172,681,000		0.1		
personal-wealth-biz	tayc	+6.10%	9.05	8.58		18,992	9.16	8.58	8.53	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+6.10%	9.04		+0.52	18,490												
raymond-james	tayc	6.10	9.05	8.58	0.52	18,490	9.16	8.58	8.53	13.90	7.37						-4.50	
renewable-energy-world	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
screamingmedia	tayc	+6.10%	$	open: 8.58	+0.52	941	$9.16	$8.58	$8.53	$13.90	$7.37			$212.69m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+6.10%	last trade: 9.05		change: 0.520													
smartmoney	tayc	(6.10%)	9.05	$8.58	0.52	18,490	$9.16	$8.58	$8.53	$13.90	$7.37			172,700	0.00%	$0.10		
stocknod	tayc	+6.096%	9.050 usd	8.580	+0.5200	18,490	9.160	8.580	8.530	13.90	7.370	20,243,822						
stockpickr	tayc	6.10%	$9.05 0.52 | 6.10%	8.58	0.52	18.49k	9.16	8.58	8.53	13.90	7.37							
stocksmart	tayc	.0 %	$9.5	13.05	0	114	9.5	9.13										
stocktwits	tayc	5.74%	9.02		+0.49													
streetinsider-com	tayc	6.10%	9.05	$8.58	+0.52	18,490	$9.16	$8.58	$8.53	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.05	8.58	+0.52	18490	9.16	8.58										
thestree	tayc	6.1%	$9.05	8.58	0.52	18490	9.16	8.58	8.53	-13.9	7.37	2.0243822e7		1.68833475e8				
tickerspy	tayc	6.10%	$9.05	8.58	+0.52	18,490	9.16	8.58	8.53	13.90	7.37		-2.1	172.1m	0.00%	$0.10		
tmx-quotemedia	tayc	6.10%	9.050	8.580	0.520	18,992	9.160	8.580	8.530	13.900	7.370	20,243,822		183,206,589			-4.98	
updown	tayc	6.10%	$9.05	$8.58	$0.52	17,549	$9.16	$8.58	$8.53	$13.90	$7.37	20.24b		$173m				
wallstreetsurvivor	tayc	6.10%	9.05	8.58	0.52	18,490	9.16	8.58		13.90	7.37			$173m			-5.27	
yahoo-finance	tayc	6.10%	9.05	8.58	0.52	18,490	9.16	8.58	8.53	13.90	7.37			178.26m			-4.04	
ycharts-com	tayc	+5.74%	9.02		+0.49					13.90	7.62			161.55m	0.00%		-4.09	
zacks	tayc	(6.10%)	9.05		0.52	vol.  18,490	9.16	8.58		13.90	7.37			172.68 m	0.00	0.00	-4.6	
advfn	cfnl	-0.35	11.28	11.42	-0.04	73263	11.61	11.23										
barchart	cfnl	-0.35%	11.28	11.42	-0.04	73,263	11.61	11.23	11.32	12.09	8.50		16.40	$326.22 m	1.08%	$0.12	+0.68	
barrons	cfnl	0.35%	11.28	11.42	-0.04	71,926	11.61	11.23				29.61 million		$322.59 million	1.06%	$0.03		
bloomberg	cfnl	-0.353%	11.280	11.420	-0.040	73,263	11.610	11.230		12.15	8.56	28.932mil	13.926	326.356mil	0.888	0.030 regular cash	0.810	
boston-com	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
business-insider	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
chron	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
cio-com	cfnl	-0.35%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289	16.84	326m	1.1	0.12		
cnn-money	cfnl	-0.35%	11.28	11.42	-0.04	71,926	11.61	11.23	11.32				16.8	$326.4m	1.06%			
easystockalterts	cfnl	-0.35%	11.28	11.42	-0.04	73263	11.61	11.23	11.32	12.15	8.56		16.84				0.67	
eresearch-fidelity-com	cfnl	-0.35%	11.2800	11.4200	-0.0400	73,263	11.6100	11.2300	11.3200	12.1500	8.5600	28,932,000	16.66	$327.51m	1.06%	$0.030000		
finance-abc7-com	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
financial-content	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	-0.3%	$11.28	11.42	-0.04	71,926	11.61	11.23	11.32	12.15	8.56	29 mil	16.6	326 mil	1.1	0.12	0.68	
finviz	cfnl	-0.35%	11.28			71,926			11.32	12.08	8.49	28.93m	16.84	326.33m		0.12	0.67	
fool	cfnl	-0.35%	$11.28	$11.42	-0.04	71,926	$11.61	$11.23	$11.32	$12.15	$8.56		16.60	$326.36m	0.90%	0.12		
foxbusiness	cfnl		$11.28		-0.04	73,263			$11.32									
google-finance	cfnl	(-0.35%)	11.28	11.42	-0.04	71,926.00	11.61	11.23		12.15	8.56	28.93m	16.87	326.36m	1.06	0.03	0.67	
howthemarketworks	cfnl	-0.353%	11.28	11.42	-0.04	69,434	11.61	11.23	11.32									
hpcwire	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
insidestocks	cfnl	-0.35%	11.28	11.42	-0.04	73263	11.61	11.23					price earnings ratio: 17.90					
investopedia	cfnl	-0.35 %	$11.28	11.42	-0.04				11.32									
investorguide	cfnl	-0.35%	11.28	11.42	-0.04		11.61	11.23		12.15	8.56		16.90	326.4m			0.67	
marketintellisearch	cfnl	-0.35 %	$11.28	$11.42	-0.04	68.00k	$11.61	$11.23	$11.32			28.93m	16.90	0.33b	1.06 %		0.67	
marketwatch	cfnl	-0.35%	$11.28	open: 11.42	-0.04	4,229	$11.61	$11.23	$11.32	$12.15	$8.56		16.92	$322.59m	1.06%	0.03	0.67	
minyanville	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
msn-money	cfnl	-0.35%	11.28	11.42	-0.04	71,926	11.61	11.23	11.32	12.15	8.56	28.93 mil	16.84	327.51 mil	1.06%	0.12	0.67	
nasdaq-com	cfnl	0.35%	$ 11.28	$ 11.42	0.04	71,926	$ 11.61	$ 11.23	$ 11.32	$ 12.15	$ 8.56	28,932,000	16.59	$ 326,352,960	1.06 %	$0.120000	$ 0.68	
optimum	cfnl	-0.35%	11.28 ( 4:30 pm edt)	11.42	-0.04	71,926	11.61	11.23	11.32	12.15	8.56	28.93m	16.8	326.4m	1.06	0.12	0.67	
paidcontent	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
pc-quote	cfnl	-0.35%	11.28	11.42	-0.04	73,263	11.61	11.23	11.32	12.15	8.56	29,034,592	16.89552	327,510,000		0.03		
personal-wealth-biz	cfnl	-0.35%	11.28	11.42	-0.04	73,263	11.61	11.23	11.32	12.15	8.56		16.90		0.88	0.10	0.67	
predictwallstreet	cfnl	-0.35%	11.26		-0.04	71,926												
raymond-james	cfnl	-0.35	11.28	11.42	-0.04	71,926	11.61	11.23	11.32	12.15	8.56		16.59				0.68	
renewable-energy-world	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	71,926	11.61	11.23	11.32	12.15	8.560	28,932,289						
screamingmedia	cfnl	-0.35%	$	open: 11.42	-0.04	4,229	$11.61	$11.23	$11.32	$12.15	$8.56		16.92	$322.59m	1.06%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-0.35%	last trade: 11.28		change: -0.040								p/e ratio: 16.9					
smartmoney	cfnl	(-0.35%)	11.28	$11.42	-0.04	73,263	$11.61	$11.23	$11.32	$12.15	$8.56			327,500	1.06%	$0.03		
stocknod	cfnl	-0.3534%	11.28 usd	11.42	-0.0400	73,263	11.61	11.23	11.32	12.15	8.560	28,932,289						
stockpickr	cfnl	-0.35%	$11.28 -0.04 | -0.35%	11.42	-0.04	71.93k	11.61	11.23	11.32	12.15	8.56							
stocksmart	cfnl	.0 %	$10.83	11.81	0	15,986	11	10.68										
stocktwits	cfnl	-0.53%	11.26		-0.06													
streetinsider-com	cfnl	0.35%	11.28	$11.42	-0.04	71,926	$11.61	$11.23	$11.32	$12.15	$8.56		16.84				$0.67	
thecramerreport	cfnl		11.28	11.42	-0.04	71926	11.61	11.23										
thestree	cfnl	-0.35%	$11.28	11.42	-0.04	71926	11.61	11.23	11.32	-12.15	8.56	2.8932289e7		3.22595022e8				
tickerspy	cfnl	-0.35%	$11.28	11.42	-0.04	71,926	11.61	11.23	11.32	12.15	8.56		16.9	327.4m	1.06%	$0.03		
tmx-quotemedia	cfnl	-0.35%	11.280	11.420	-0.040	73,263	11.610	11.230	11.320	12.150	8.560	28,932,289	16.90	326,356,220	1.064	0.030 usd	0.67	
updown	cfnl	-0.35%	$11.28	$11.42	-$0.04	69,034	$11.61	$11.23	$11.32	$12.15	$8.56	28.93b	16.63	$328m				
wallstreetsurvivor	cfnl	-0.35%	11.28	11.42	-0.04	69,434	11.61	11.23		12.15	8.56		16.90	$328m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	0.35%	11.28	11.42	0.04	71,926	11.61	11.23	11.32	12.15	8.56		16.84	326.35m	1.10%	0.12	0.67	
ycharts-com	cfnl	-0.62%	11.26		-0.07					12.15	8.56		16.81	325.64m	1.11%		0.67	
zacks	cfnl	(-0.35%)	11.28		-0.04	vol.  71,926	11.61	11.23		12.15	8.56		16.65	327.51 m	1.06	0.12	.68	
advfn	cnk	0.50	20.25	20.25	0.1	832548	20.31	20.01										
barchart	cnk	+0.50%	20.25	20.25	+0.10	832,548	20.31	20.01	20.15	21.87	12.72		16.97	$2.30 b	4.16%	$0.84	+1.19	
barrons	cnk	0.50%	20.25	20.25	+0.10	820,088	20.31	20.01				112.15 million		$2.31 billion	4.15%	$0.21		
bloomberg	cnk	0.496%	20.250	20.250	0.100	832,548	20.310	20.010		22.09	13.27	114.171mil	16.200	2,311.969mil	4.002	0.210 regular cash	1.250	
boston-com	cnk	+0.4963%	20.25 usd	20.25	+0.1000	832,548	20.31	20.01	20.15	21.92	13.22	114,171,336						
bostonmerchant	cnk	+0.4963%	20.25 usd	20.25	+0.1000	832,548	20.31	20.01	20.15	21.92	13.22	114,171,336						
business-insider	cnk	+0.4963%	20.25 usd	20.25	+0.1000	832,548	20.31	20.01	20.15	21.92	13.22	114,171,336						
chron	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
cio-com	cnk	+0.50%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336	17.02	2b	4	0.84		
cnn-money	cnk	+0.50%	20.25	20.31	+0.10	828,252	20.31	20.01	20.15				17.0	$2.3b	4.15%			
easystockalterts	cnk	0.49%	20.25	20.25	+0.10	828252	20.31	20.01	20.15	22.09	13.22		17.02				1.19	
eresearch-fidelity-com	cnk	0.50%	20.2500	20.2500	0.1000	828,252	20.3100	20.0100	20.1500	22.0900	13.2700	114,171,000	16.93	$2.30b	4.17%	$0.210000		
finance-abc7-com	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
finance-abc7chicago-com	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
financial-content	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
finapps-forbes-com	cnk	0.5%	$20.25	20.25	0.10	828,252	20.31	20.01	20.15	22.09	13.27	114 mil	17.0	2 bil	4.1	0.84	1.19	
finviz	cnk	0.50%	20.25			828,252			20.15	21.87	12.69	114.17m	16.88	2.31b		0.84	1.20	
fool	cnk	+0.50%	$20.25	$20.25	0.10	828,252	$20.31	$20.01	$20.15	$22.09	$13.27		17.00	$2.31b	4.80%	0.84		
foxbusiness	cnk		$20.25		+0.10	832,548			$20.15									
google-finance	cnk	(0.50%)	20.25	20.25	+0.10	828,252.00	20.31	20.01		22.09	13.27	114.17m	16.91	2.31b	4.15	0.21	1.20	
howthemarketworks	cnk	0.496%	20.25	20.25	0.1	820,088	20.31	20.01	20.15									
hpcwire	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
insidestocks	cnk	+0.50%	20.25	20.25	+0.10	820088	20.31	20.01					price earnings ratio: 17.02					
investopedia	cnk	+0.50 %	$20.25	20.25	+0.10				20.15									
investorguide	cnk	+0.50%	20.25	20.25	+0.10		20.31	20.01		22.09	13.27		16.79	2.312b			1.20	
marketintellisearch	cnk	0.5 %	$20.25	$20.25	0.10	805.90k	$20.31	$20.01	$20.15			114.17m	16.79	2.30b	4.17 %		1.20	
marketwatch	cnk	+0.50%	$20.25	open: 20.25	+0.10	21,560	$20.31	$20.01	$20.15	$22.09	$13.29		16.81	$2.31b	4.15%	0.21	1.20	
minyanville	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
msn-money	cnk	+0.50%	20.25	20.25	+0.10	828,252	20.31	20.01	20.15	22.09	13.27	114.17 mil	15.70	2.3 bil	4.17%	0.84	1.20	
nasdaq-com	cnk	0.5%	$ 20.25		0.10	828,252	$ 20.31	$ 20.01	$ 20.15	$ 22.09	$ 13.27	114,171,000	17.02	$ 2,311,962,750	4.17 %	$0.840000	$ 1.19	
optimum	cnk	+0.50%	20.25 ( 4:15 pm edt)	20.25	+0.10	828,252	20.31	20.01	20.15	22.09	13.22	114.17m	17.0	2.3b	4.15	0.84	1.19	
paidcontent	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
pc-quote	cnk	0.50%	20.25	20.25	0.10	828,252	20.31	20.01	20.15	22.09	13.27	113,592,267	15.62016	2,300,243,000		0.21		
personal-wealth-biz	cnk	+0.50%	20.25	20.25		832,548	20.31	20.01	20.15	22.09	13.27		16.79		4.02	0.81	1.20	
predictwallstreet	cnk	+0.50%	20.25		+0.10	828,252												
raymond-james	cnk	0.50	20.25	20.25	0.10	828,252	20.31	20.01	20.15	22.09	13.27		17.02				1.19	
renewable-energy-world	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
screamingmedia	cnk	+0.50%	$	open: 20.25	+0.10	17,264	$20.31	$20.01	$20.15	$22.09	$13.29		16.81	$2.31b	4.15%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	+0.50%	last trade: 20.25		change: 0.100								p/e ratio: 16.79					
smartmoney	cnk	(0.50%)	20.25	$20.25	0.10	828,252	$20.31	$20.01	$20.15	$22.09	$13.27			2,300,600	4.17%	$0.21		
stocknod	cnk	+0.4963%	20.25 usd	20.25	+0.1000	828,252	20.31	20.01	20.15	21.92	13.22	114,171,336						
stockpickr	cnk	0.50%	$20.25 0.10 | 0.50%	20.25	0.10	828.25k	20.31	20.01	20.15	22.09	13.27							
stocksmart	cnk	.0 %	$20.74	17.37	0	129,848	21.66	20.71										
stocktwits	cnk	0.45%	20.24		+0.09													
streetinsider-com	cnk	0.50%	20.25	$20.25	+0.10	828,252	$20.31	$20.01	$20.15	$22.09	$13.22		17.02				$1.19	
thecramerreport	cnk		20.25	20.25	+0.10	828252	20.31	20.01										
thestree	cnk	0.5%	$20.25	20.25	0.1	828252	20.31	20.01	20.15	-22.09	13.27	1.14171336e8		2.306260987e9				
tickerspy	cnk	0.50%	$20.25	20.25	+0.10	828,252	20.31	20.01	20.15	22.09	13.27		15.6	2.3b	4.17%	$0.21		
tmx-quotemedia	cnk	0.50%	20.250	20.250	0.100	832,548	20.310	20.010	20.150	22.090	13.290	114,171,336	16.90	2,311,969,554	4.148	0.210 usd	1.19	
updown	cnk	0.50%	$20.25	$20.25	$0.10	810,988	$20.31	$20.01	$20.15	$22.09	$13.27	114.17b	16.60	$2.30b			1.21	
wallstreetsurvivor	cnk	0.50%	20.25	20.25	0.10	820,088	20.31	20.01		22.09	14.25		16.90	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	0.50%	20.25	20.25	0.10	828,252	20.31	20.01	20.15	22.09	13.27		16.88	2.31b	4.20%	0.84	1.20	
ycharts-com	cnk	+0.45%	20.24		+0.09					22.09	13.22		16.87	2.30b	4.28%		1.20	
zacks	cnk	(0.50%)	20.25		0.10	vol.  828,252	20.31	20.01		22.09	13.22		16.93	2.30 b	4.17	0.84	1.19	
advfn	hsic	0.94	74.91	74.54	0.7	407353	74.98	73.77										
barchart	hsic	+0.94%	74.91	74.54	+0.70	384,477	74.98	73.77	74.21	74.98	50.96		19.98	$6.88 b			+3.66	
barrons	hsic	0.94%	74.91	74.54	+0.70	404,180	74.98	73.77				93.27 million		$6.75 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	0.943%	74.910	74.540	0.700	407,353	74.980	73.770		74.98	50.96	92.252mil	20.467	6,910.562mil			3.660	
boston-com	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
bostonmerchant	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
business-insider	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
chron	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
cio-com	hsic	+0.94%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522	20.52	7b				
cnn-money	hsic	+0.94%today&rsquo;s change	74.91data as of 4:00pm et	74.54	+0.70	404,180	74.98	73.77	74.21				20.5	$6.9b				
easystockalterts	hsic	0.94%	74.91	74.54	+0.70	405853	74.98	73.77	74.21	74.57	50.96		20.52				3.65	
eresearch-fidelity-com	hsic	0.94%	74.9100	74.5400	0.7000	407,353	74.9800	73.7700	74.2100	74.5700	50.9600	92,252,000	20.28	$6.85b				
finance-abc7-com	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
finance-abc7chicago-com	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
financial-content	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
finapps-forbes-com	hsic	0.9%	$74.91	74.54	0.70	406,253	74.98	73.77	74.21	74.57	50.96	92 mil	20.5	7 bil	0.0	0.00	3.66	
finviz	hsic	0.94%	74.91			406,253			74.21	74.57	50.96	92.25m	20.28	6.85b			3.66	
fool	hsic	+0.94%	$74.91	$74.54	0.70	403,000	$74.98	$73.77	$74.21	$74.57	$50.96		20.00	$6.91b				
foxbusiness	hsic		$74.91		+0.70	408,488			$74.21									
google-finance	hsic	(0.94%)	74.91	74.54	+0.70	406,253.00	74.98	73.77		74.98	50.96	92.25m	20.44	6.91b			3.66	
howthemarketworks	hsic	0.943%	74.91	74.54	0.7	405,853	74.98	73.77	74.21									
hpcwire	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
insidestocks	hsic	+0.94%	74.91	74.54	+0.70	351938	74.98	73.77					price earnings ratio: 20.47					
investopedia	hsic	+0.94 %	$74.91	74.54	+0.70				74.21									
investorguide	hsic	+0.94%	74.91	74.43	+0.70		74.95	73.90		74.57	50.96		20.34	6.911b			3.649	
marketintellisearch	hsic	0.94 %	$74.91	$74.54	0.70	413.80k	$74.98	$73.77	$74.21			92.25m	20.28	6.85b	0.0 %		3.66	
marketwatch	hsic	+0.94%	$74.92	open: 74.54	+0.70	4,423	$74.98	$73.77	$74.21	$74.98	$50.96		20.44	$6.75b			3.66	
minyanville	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
msn-money	hsic	+0.94%	74.91	74.54	+0.70	406,253	74.98	73.77	74.21	74.57	50.96	92.25 mil	20.52	6.85 bil			3.67	
nasdaq-com	hsic	0.94%	$ 74.91	$ 74.54	0.70	407,353	$ 74.98	$ 73.77	$ 74.21	$ 74.57	$ 50.96	92,252,000	20.47	$ 6,910,597,320			$ 3.66	
optimum	hsic	+0.92%	74.89 ( 3:59 pm edt)	74.54	+0.68	387,217	74.98	73.77	74.21	74.57	50.96	92.25m	20.5	6.9b			3.65	
paidcontent	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
pc-quote	hsic	0.94%	74.91	74.54	0.70	408,488	74.98	73.77	74.21	74.57	50.96	91,389,948	20.33151	6,846,021,000				
personal-wealth-biz	hsic	+0.94%	74.91	74.43		408,488	74.98	73.77	74.21	74.57	50.96		20.34			0.00	3.649	
predictwallstreet	hsic	+0.94%	74.91		+0.70	407,353												
raymond-james	hsic	0.94	74.91	74.54	0.70	407,353	74.98	73.77	74.21	74.57	50.96		19.87				3.77	
renewable-energy-world	hsic	+0.9433%	74.91 usd	74.54	+0.7000	406,953	74.98	73.77	74.21	74.57	50.96	92,251,522						
screamingmedia	hsic	+0.94%	$	open: 74.54	+0.70	4,423	$74.98	$73.77	$74.21	$74.98	$50.96		20.44	$6.75b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+0.94%	last trade: 74.91		change: 0.700								p/e ratio: 20.34					
smartmoney	hsic	(0.94%)	74.91	$74.54	0.70	406,253	$74.98	$73.77	$74.21	$74.57	$50.96			6,745,400	0.00%	$0.00		
stocknod	hsic	+0.9433%	74.91 usd	74.54	+0.7000	405,853	74.98	73.77	74.21	74.57	50.96	92,251,522						
stockpickr	hsic	0.94%	$74.91 0.70 | 0.94%	74.54	0.70	404.18k	74.98	73.77	74.21	74.57	50.96							
stocksmart	hsic	.0 %	$70.7	62.16	0	66,473	72.22	70.62										
stocktwits	hsic	0.90%	74.88		+0.67													
streetinsider-com	hsic	0.94%	74.91	$74.54	+0.70	405,853	$74.98	$73.77	$74.21	$74.57	$50.96		20.52				$3.65	
thecramerreport	hsic		74.91	74.43	+0.70	407353	74.98	73.77										
thestree	hsic	0.94%	$74.91	74.54	0.7	406253	74.98	73.77	74.21	-74.57	50.96	9.2251522e7		6.745431289e9				
tickerspy	hsic	0.94%	$74.91	74.54	+0.70	406,253	74.98	73.77	74.21	74.57	50.96		20.3	6.8b	0.00%	$0.00		
tmx-quotemedia	hsic	0.94%	74.910	74.540	0.700	408,488	74.980	73.770	74.210	74.570	50.960	92,251,522	20.30	6,910,561,513			3.65	
updown	hsic	0.94%	$74.91	$74.54	$0.70	404,180	$74.98	$73.77	$74.21	$74.57	$50.96	92.25b	19.65	$6.84b				
wallstreetsurvivor	hsic	0.94%	74.91	74.54	0.70	405,853	74.98	73.77		74.57	51.06		20.30	$7b			3.49	
yahoo-finance	hsic	0.94%	74.91	74.43	0.70	407,353	74.98	73.77	74.21	74.98	50.96		20.53	6.91b			3.65	
ycharts-com	hsic	+0.90%	74.88		+0.67					74.57	50.96		20.52	6.88b	0.00%		3.65	
zacks	hsic	(0.94%)	74.91		0.70	vol.  407,353	74.98	73.77		74.98	50.96		20.28	6.85 b	0.00	0.00	3.66	
advfn	iboc	1.57	17.47	17.34	0.27	197403	17.7	17.26										
barchart	iboc	+1.57%	17.47	17.34	+0.27	197,403	17.70	17.26	17.20	20.98	14.78		9.73	$1.18 b	2.23%	$0.38	+1.75	
barrons	iboc	1.57%	17.47	17.34	+0.27	197,403	17.70	17.26				68.00 million		$1.16 billion	2.18%	$0.19		
bloomberg	iboc	1.570%	17.470	17.340	0.270	197,403	17.700	17.260		21.20	15.11	67.698mil	9.926	1,182.680mil	2.175	0.190 regular cash	1.760	
boston-com	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
bostonmerchant	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
business-insider	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
chron	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
cio-com	iboc	+1.57%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777	9.983	1b	2.2	0.38		
cnn-money	iboc	+1.57%	17.47	17.34	+0.27	197,403	17.70	17.26	17.20				10.0	$1.2b	2.18%			
easystockalterts	iboc	1.56%	17.47	17.34	+0.27	197403	17.70	17.26	17.20	21.20	15.11		9.98				1.75	
eresearch-fidelity-com	iboc	1.57%	17.4700	17.3400	0.2700	197,403	17.7000	17.2600	17.2000	21.1992	15.1100	67,698,000	9.83	$1.16b	2.21%	$0.190000		
finance-abc7-com	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
financial-content	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	1.6%	$17.47	17.34	0.27	197,403	17.70	17.26	17.20	21.19	15.11	68 mil	10.0	1 bil	2.2	0.38	1.75	
finviz	iboc	1.57%	17.47			197,403			17.20	20.98	14.78	67.70m	10.04	1.18b		0.38	1.74	
fool	iboc	+1.57%	$17.47	$17.34	0.27	197,403	$17.70	$17.26	$17.20	$21.20	$15.11		9.70	$1.18b	1.70%	0.38		
foxbusiness	iboc		$17.47		+0.27	199,853			$17.20									
google-finance	iboc	(1.57%)	17.47	17.34	+0.27	197,403.00	17.70	17.26		21.20	15.11	67.70m	10.02	1.18b	2.18	0.19	1.74	
howthemarketworks	iboc	1.57%	17.47	17.34	0.27	191,418	17.7	17.26	17.2									
hpcwire	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
insidestocks	iboc	+1.57%	17.47	17.34	+0.27	197403	17.70	17.26										
investopedia	iboc	+1.57 %	$17.47	17.34	+0.27				17.20									
investorguide	iboc	+1.57%	17.47	17.34	+0.27		17.70	17.26		21.20	15.11		9.83	1.183b			1.75	
marketintellisearch	iboc	1.57 %	$17.47	$17.34	0.27	185.50k	$17.70	$17.26	$17.20			67.70m	9.89	1.16b	2.21 %		1.74	
marketwatch	iboc	+1.57%	$17.47	open: 17.34	+0.27	12,355	$17.70	$17.26	$17.20	$21.20	$15.11		10.01	$1.16b	2.18%	0.19	1.75	
minyanville	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
msn-money	iboc	+1.57%	17.47	17.34	+0.27	197,403	17.70	17.26	17.20	21.20	15.11	67.70 mil	9.98	1.16 bil	2.21%	0.38	1.74	
nasdaq-com	iboc	1.57%	$ 17.47	$ 17.34	0.27	197,303	$ 17.70	$ 17.26	$ 17.20	$ 21.1992	$ 15.11	67,698,000	9.98	$ 1,182,684,060	2.21 %	$0.380000	$ 1.75	
optimum	iboc	+1.57%	17.47 ( 4:30 pm edt)	17.34	+0.27	197,403	17.70	17.26	17.20	21.20	15.11	67.70m	10.0	1.2b	2.18	0.38	1.75	
paidcontent	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
pc-quote	iboc	1.57%	17.47	17.34	0.27	197,403	17.7	17.26	17.2	21.20	15.11	66,651,723	9.82857	1,164,406,000		0.19		
personal-wealth-biz	iboc	+1.57%	17.47	17.34		199,853	17.70	17.26	17.20	21.20	15.11		9.83		2.21	0.38	1.75	
predictwallstreet	iboc	+1.57%	17.47		+0.27	197,403												
raymond-james	iboc	1.57	17.47	17.34	0.27	197,403	17.70	17.26	17.20	21.20	15.11		9.98				1.75	
renewable-energy-world	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
screamingmedia	iboc	+1.57%	$	open: 17.34	+0.27	9,905	$17.70	$17.26	$17.20	$21.20	$15.11		10.01	$1.16b	2.18%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+1.57%	last trade: 17.47		change: 0.270								p/e ratio: 9.83					
smartmoney	iboc	(1.57%)	17.47	$17.34	0.27	197,403	$17.70	$17.26	$17.20	$21.20	$15.11			1,164,400	2.21%	$0.19		
stocknod	iboc	+1.570%	17.47 usd	17.34	+0.2700	197,403	17.70	17.26	17.20	21.20	15.11	67,697,777						
stockpickr	iboc	1.57%	$17.47 0.27 | 1.57%	17.34	0.27	197.40k	17.70	17.26	17.20	21.20	15.11							
stocksmart	iboc	.0 %	$16.36	20.35	0	50,650	17.09	16.36										
stocktwits	iboc	1.57%	17.47		+0.27													
streetinsider-com	iboc	1.57%	17.47	$17.34	+0.27	197,403	$17.70	$17.26	$17.20	$21.20	$15.11		9.98				$1.75	
thecramerreport	iboc		17.47	17.34	+0.27	197403	17.70	17.26										
thestree	iboc	1.57%	$17.47	17.34	0.27	197403	17.7	17.26	17.2	-21.2	15.11	6.7697777e7		1.152216165e9				
tickerspy	iboc	1.57%	$17.47	17.34	+0.27	197,403	17.70	17.26	17.20	21.20	15.11		9.8	1.1b	2.21%	$0.19		
tmx-quotemedia	iboc	1.57%	17.470	17.340	0.270	199,853	17.700	17.260	17.200	21.199	15.110	67,697,777	9.80	1,182,680,164	2.175	0.190 usd	1.75	
updown	iboc	1.57%	$17.47	$17.34	$0.27	187,498	$17.70	$17.26	$17.20	$21.20	$15.11	67.69b	9.86	$1.16b				
wallstreetsurvivor	iboc	1.57%	17.47	17.34	0.27	191,418	17.70	17.26		21.20	15.11		9.80	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	1.57%	17.47	17.34	0.27	197,403	17.70	17.26	17.20	21.20	15.11		9.98	1.18b	2.20%	0.38	1.75	
ycharts-com	iboc	+1.57%	17.47		+0.27					21.20	15.11		9.98	1.18b	2.36%		1.75	
zacks	iboc	(1.57%)	17.47		0.27	vol.  197,403	17.70	17.26		21.20	15.11		9.83	1.16 b	2.21	0.38	1.75	
advfn	ysi	0.74	10.95	10.97	0.08	865628	11.0	10.87										
barchart	ysi	+0.74%	10.95	10.97	+0.08	865,628	11.00	10.87	10.87	11.48	6.70		20.32	$1.09 b	2.6%	$0.28	-0.05	
barrons	ysi	0.74%	10.95	10.97	+0.08	857,063	11.00	10.87				94.00 million		$1.07 billion	2.56%	$0.07		
bloomberg	ysi	0.736%	10.950	10.970	0.080	865,628	11.000	10.870		11.48	6.77	99.442mil		1,088.890mil	2.146	0.070 regular cash	-0.070	
boston-com	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
bostonmerchant	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
business-insider	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
chron	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
cio-com	ysi	+0.74%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	+0.74%	10.95	10.97	+0.08	865,628	11.00	10.87	10.87				nm	$1.1b	2.56%			
easystockalterts	ysi	0.73%	10.95	10.97	+0.08	865628	11.00	10.87	10.87	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	0.74%	10.9500	10.9700	0.0800	865,628	11.0000	10.8700	10.8700	11.4800	6.7700	99,442,000	nm	$1.08b	2.16%	$0.070000		
finance-abc7-com	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
financial-content	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	0.7%	$10.95	10.97	0.08	865,628	11.00	10.87	10.87	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	0.74%	10.95			865,628			10.87	11.41	6.61	99.44m		1.08b		0.28	-0.08	
fool	ysi	+0.74%	$10.95	$10.97	0.08	865,628	$11.00	$10.87	$10.87	$11.48	$6.77		0.00	$1.09b	1.40%	0.28		
foxbusiness	ysi		$10.95		+0.08	870,225			$10.87									
google-finance	ysi	(0.74%)	10.95	10.97	+0.08	865,628.00	11.00	10.87		11.48	6.77	99.44m		1.09b	2.56	0.07	-0.08	
howthemarketworks	ysi	0.736%	10.95	10.97	0.08	857,063	11	10.87	10.87									
hpcwire	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
insidestocks	ysi	+0.74%	10.95	10.97	+0.08	857063	11.00	10.87					price earnings ratio: 49.77					
investopedia	ysi	+0.74 %	$10.95	10.97	+0.08				10.87									
investorguide	ysi	+0.74%	10.95	10.97	+0.08		11.00	10.87		11.48	6.77			1.089b			-0.043	
marketintellisearch	ysi	0.74 %	$10.95	$10.97	0.08	853.70k	$11.00	$10.87	$10.87			99.44m	0.00	1.08b	2.58 %		-0.08	
marketwatch	ysi	+0.74%	$10.95	open: 10.97	+0.08	8,565	$11.00	$10.87	$10.87	$11.48	$6.77			$1.07b	2.56%	0.07		
minyanville	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
msn-money	ysi	+0.74%	10.95	10.97	+0.08	865,628	11.00	10.87	10.87	11.48	6.77	99.44 mil	-136.88	1.08 bil	2.58%	0.28	-0.05	
nasdaq-com	ysi	0.74%	$ 10.95		0.08	865,628	$ 11	$ 10.87	$ 10.87	$ 11.48	$ 6.77	99,442,000		$ 1,088,889,900	2.58 %	$0.280000	$ -0.05	
optimum	ysi	+0.74%	10.95 ( 4:15 pm edt)	10.97	+0.08	865,628	11.00	10.87	10.87	11.45	6.77	99.44m		1.1b	2.56	0.28	-0.09	
paidcontent	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
pc-quote	ysi	0.74%	10.95	10.97	0.08	865,628	11.0	10.87	10.87	11.48	6.77	98,715,470	-135.875	1,080,934,000		0.07		
personal-wealth-biz	ysi	+0.74%	10.95	10.97		870,225	11.00	10.87	10.87	11.48	6.77				2.16	0.235	-0.043	
predictwallstreet	ysi	+0.74%	10.95		+0.08	865,628												
raymond-james	ysi	0.74	10.95	10.97	0.08	865,628	11.00	10.87	10.87	11.48	6.77						-0.08	
renewable-energy-world	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
screamingmedia	ysi	+0.74%	$	open: 10.97	+0.08	8,565	$11.00	$10.87	$10.87	$11.48	$6.77			$1.07b	2.56%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	+0.74%	last trade: 10.95		change: 0.080													
smartmoney	ysi	(0.74%)	10.95	$10.97	0.08	865,628	$11.00	$10.87	$10.87	$11.48	$6.77			1,080,900	2.58%	$0.07		
stocknod	ysi	+0.7360%	10.95 usd	10.97	+0.0800	865,628	11.00	10.87	10.87	11.45	6.770	99,442,049						
stockpickr	ysi	0.74%	$10.95 0.08 | 0.74%	10.94	0.08	865.63k	11.00	10.87	10.87	11.48	6.77							
stocksmart	ysi	.0 %	$10.81	9.51	0	51,895	11.29	10.79										
stocktwits	ysi	0.69%	10.95		+0.07													
streetinsider-com	ysi	0.74%	10.95	$10.97	+0.08	865,628	$11.00	$10.87	$10.87	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.95	10.97	+0.08	865628	11.00	10.87										
thestree	ysi	0.74%	$10.95	10.94	0.08	865628	11.0	10.87	10.87	-11.48	6.77	9.9442049e7		1.070990868e9				
tickerspy	ysi	0.74%	$10.95	10.97	+0.08	865,628	11.00	10.87	10.87	11.48	6.77		-135.9	1.0b	2.58%	$0.07		
tmx-quotemedia	ysi	0.74%	10.950	10.970	0.080	870,225	11.000	10.870	10.870	11.480	6.770	99,442,049		1,088,890,437	2.576	0.070 usd	-0.05	
updown	ysi	0.74%	$10.95	$10.97	$0.08	857,063	$11.00	$10.87	$10.87	$11.48	$6.77	99.44b		$1.08b				
wallstreetsurvivor	ysi	0.74%	10.95	10.97	0.08	857,063	11.00	10.87		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	0.74%	10.95	10.97	0.08	865,628	11.00	10.87	10.87	11.48	6.77			1.09b	2.60%	0.28	-0.04	
ycharts-com	ysi	+0.69%	10.95		+0.07					11.48	6.77			1.09b	2.58%		-0.04	
zacks	ysi	(0.74%)	10.95		0.08	vol.  865,628	11.00	10.87		11.48	6.77		20.51	1.08 b	2.58	0.28	.53	
advfn	gmt	0.94	38.85	38.93	0.36	203912	39.21	38.65										
barchart	gmt	+0.94%	38.85	38.93	+0.36	203,912	39.21	38.65	38.49	42.49	24.57		25.76	$1.80 b	3.04%	$1.16	+1.75	
barrons	gmt	0.94%	38.85	38.93	+0.36	203,912	39.21	38.65				47.00 million		$1.77 billion	2.99%	$0.29		
bloomberg	gmt	0.935%	38.850	38.930	0.360	203,912	39.210	38.650		42.84	25.40	46.400mil	25.227	1,802.640mil	2.934	0.290 regular cash	1.540	
boston-com	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
bostonmerchant	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
business-insider	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
chron	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
cio-com	gmt	+0.94%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000	22.33	2b	3	1.16		
cnn-money	gmt	+0.94%today&rsquo;s change	38.85data as of 4:06pm et	38.93	+0.36	203,912	39.21	38.65	38.49				22.3	$1.8b	2.99%			
easystockalterts	gmt	0.92%	38.85	38.93	+0.36	203912	39.21	38.65	38.49	42.67	25.40		22.33				1.74	
eresearch-fidelity-com	gmt	0.94%	38.8500	38.9300	0.3600	203,912	39.2100	38.6500	38.4900	42.8400	25.4000	46,400,000	21.99	$1.79b	3.01%	$0.290000		
finance-abc7-com	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
financial-content	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	0.9%	$38.85	38.93	0.36	203,912	39.21	38.65	38.49	42.84	25.40	46 mil	22.2	2 bil	3.0	1.16	1.75	
finviz	gmt	0.94%	38.85			204,202			38.49	42.49	24.57	46.40m	21.99	1.79b		1.16	1.75	
fool	gmt	+0.94%	$38.85	$38.93	0.36	203,912	$39.21	$38.65	$38.49	$42.84	$25.40		21.90	$1.80b	4.20%	1.16		
foxbusiness	gmt		$38.85		+0.36	203,912			$38.49									
google-finance	gmt	(0.94%)	38.85	38.93	+0.36	203,912.00	39.21	38.65		42.84	25.40	46.40m	22.20	1.80b	2.99	0.29	1.75	
howthemarketworks	gmt	0.935%	38.85	38.93	0.36	203,912	39.21	38.65	38.49									
hpcwire	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
insidestocks	gmt	+0.94%	38.85	38.93	+0.36	203912	39.21	38.65					price earnings ratio: 23.12					
investopedia	gmt	+0.94 %	$38.85	38.93	+0.36				38.49									
investorguide	gmt	+0.94%	38.85	38.93	+0.36		39.21	38.65		42.84	25.40		22.04	1.802b			1.746	
marketintellisearch	gmt	0.94 %	$38.85	$38.93	0.36	198.90k	$39.21	$38.65	$38.49			46.40m	21.99	1.79b	3.01 %		1.75	
marketwatch	gmt	+0.94%	$38.85	open: 38.93	+0.36	203,912	$39.21	$38.65	$38.49	$42.84	$25.40		22.27	$1.77b	2.99%	0.29	1.74	
minyanville	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
msn-money	gmt	+0.94%	38.85	38.93	+0.36	203,912	39.21	38.65	38.49	42.84	25.40	46.40 mil	22.33	1.79 bil	3.01%	1.16	1.75	
nasdaq-com	gmt	0.94%	$ 38.85		0.36	203,912	$ 39.21	$ 38.65	$ 38.49	$ 42.84	$ 25.40	46,400,000	22.2	$ 1,802,640,000	3.01 %	$1.160000	$ 1.75	
optimum	gmt	+0.94%	38.85 ( 4:06 pm edt)	38.93	+0.36	203,912	39.21	38.65	38.49	42.67	25.40	46.40m	22.3	1.8b	2.99	1.16	1.74	
paidcontent	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
pc-quote	gmt	0.94%	38.85	38.93	0.36	203,912	39.21	38.65	38.49	42.84	25.40	45,961,122	22.12069	1,785,590,000		0.29		
personal-wealth-biz	gmt	+0.94%	38.85	38.93		203,912	39.21	38.65	38.49	42.84	25.40		22.04		2.96	1.14	1.746	
predictwallstreet	gmt	+0.94%	38.85		+0.36	203,912												
raymond-james	gmt	0.94	38.85	38.93	0.36	203,912	39.21	38.65	38.49	42.84	25.40		21.95				1.77	
renewable-energy-world	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
screamingmedia	gmt	+0.94%	$	open: 38.93	+0.36	203,912	$39.21	$38.65	$38.49	$42.84	$25.40		22.27	$1.77b	2.99%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	+0.94%	last trade: 38.85		change: 0.360								p/e ratio: 22.04					
smartmoney	gmt	(0.94%)	38.85	$38.93	0.36	203,912	$39.21	$38.65	$38.49	$42.84	$25.40			1,785,900	3.01%	$0.29		
stocknod	gmt	+0.9353%	38.85 usd	38.93	+0.3600	203,912	39.21	38.65	38.49	42.67	25.40	46,400,000						
stockpickr	gmt	0.94%	$38.85 0.36 | 0.94%	38.85	0.36	203.91k	39.21	38.65	38.49	42.84	25.40							
stocksmart	gmt	.0 %	$37.88	35.92	0	36,578	39.7	37.86										
stocktwits	gmt	0.94%	38.85		+0.36													
streetinsider-com	gmt	0.94%	38.85	$38.93	+0.36	203,912	$39.21	$38.65	$38.49	$42.67	$25.40		22.33				$1.74	
thecramerreport	gmt		38.85	38.93	+0.36	203912	39.21	38.65										
thestree	gmt	0.94%	$38.85	38.85	0.36	203912	39.21	38.65	38.49	-42.84	25.4	4.64e7		1.768768e9				
tickerspy	gmt	0.94%	$38.85	38.93	+0.36	203,912	39.21	38.65	38.49	42.84	25.40		22.1	1.7b	3.01%	$0.29		
tmx-quotemedia	gmt	0.94%	38.850	38.930	0.360	203,912	39.210	38.650	38.490	42.840	25.400	46,400,000	22.10	1,802,640,000	3.014	0.290 usd	1.74	
updown	gmt	0.94%	$38.85	$38.93	$0.36	203,912	$39.21	$38.65	$38.49	$42.84	$25.40	46.40b	21.67	$1.78b				
wallstreetsurvivor	gmt	0.94%	38.85	38.93	0.36	203,912	39.21	38.65		42.84	25.40		22.10	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	0.94%	38.85	38.93	0.36	203,912	39.21	38.65	38.49	42.84	25.40		22.25	1.80b	3.00%	1.16	1.75	
ycharts-com	gmt	+0.94%	38.85		+0.36					42.84	25.40		22.33	1.80b	3.17%		1.74	
zacks	gmt	(0.94%)	38.85		0.36	vol.  203,912	39.21	38.65		42.84	25.40		26.01	1.79 b	3.01	1.16	1.48	
advfn	ivc	0.85	34.29	34.3	0.29	108072	34.52	34.0										
barchart	ivc	+0.85%	34.29	34.30	+0.29	108,072	34.52	34.00	34.00	34.52	19.89		17.66	$1.07 b	0.15%	$0.05	+0.91	
barrons	ivc	0.85%	34.29	34.30	+0.29	105,436	34.52	34.00				32.69 million		$1.05 billion	0.15%	$0.01		
bloomberg	ivc	0.853%	34.290	34.300	0.290	108,072	34.520	34.000		34.52	19.92	30.842mil	19.264	1,095.201mil	0.146	0.012 regular cash	1.780	
boston-com	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
bostonmerchant	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
business-insider	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
chron	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
cio-com	ivc	+0.85%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838	37.68	1b	0.1	0.05		
cnn-money	ivc	+0.85%	34.29	34.30	+0.29	108,072	34.52	34.00	34.00				37.7	$1.1b	0.15%			
easystockalterts	ivc	0.85%	34.29	34.30	+0.29	108072	34.52	34.00	34.00	34.20	19.92		37.68				0.91	
finance-abc7-com	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
finance-abc7chicago-com	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
financial-content	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
finapps-forbes-com	ivc	0.9%	$34.29	34.30	0.29	108,072	34.52	34.00	34.00	34.20	19.92	32 mil		1 bil	0.1	0.05		
finviz	ivc	0.85%	34.29			108,072			34.00	34.20	19.89	33.04m	37.68	1.13b		0.05	0.91	
fool	ivc	+0.85%	$34.29	$34.30	0.29	108,072	$34.52	$34.00	$34.00	$34.20	$19.92		37.30	$1.09b	0.20%	0.05		
foxbusiness	ivc		$34.29		+0.29	109,397			$34.00									
google-finance	ivc	(0.85%)	34.29	34.30	+0.29	108,072.00	34.52	34.00		34.52	19.92	31.92m	37.86	1.09b	0.15	0.01	0.91	
howthemarketworks	ivc	0.853%	34.29	34.3	0.29	105,436	34.52	34	34									
hpcwire	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
insidestocks	ivc	+0.85%	34.29	34.30	+0.29	105436	34.52	34.00					price earnings ratio: 17.86					
investopedia	ivc	+0.85 %	$34.29	34.30	+0.29				34.00									
investorguide	ivc	+0.85%	34.29	34.30	+0.29		34.52	34.00		34.20	19.92		36.92	1.095b			0.921	
marketintellisearch	ivc	0.85 %	$34.29	$34.30	0.29	107.90k	$34.52	$34.00	$34.00			33.04m	37.36	1.12b	0.15 %		0.91	
marketwatch	ivc	+0.85%	$34.29	open: 34.30	+0.29	13,116	$34.52	$34.00	$34.00	$34.52	$19.92		38.13	$1.05b	0.15%	0.01	0.90	
minyanville	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
msn-money	ivc	+0.85%	34.29	34.30	+0.29	108,072	34.52	34.00	34.00	34.20	19.92	33.04 mil	37.27	1.09 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.85%	$ 34.29		0.29	108,072	$ 34.52	$ 34	$ 34	$ 34.20	$ 19.92	30,842,000	37.68	$ 1,057,572,180	0.15 %	$0.050000	$ 0.91	
optimum	ivc	+0.85%	34.29 ( 4:15 pm edt)	34.30	+0.29	108,072	34.52	34.00	34.00	34.20	19.92	30.84m	37.7	1.1b	0.15	0.05	0.91	
paidcontent	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
pc-quote	ivc	0.85%	34.29	34.3	0.29	108,072	34.52	34.0	34.0	34.20	19.92	30,581,161	36.95652	1,048,628,000		0.0125		
personal-wealth-biz	ivc	+0.85%	34.29	34.30		109,397	34.52	34.00	34.00	34.20	19.92		36.92		0.15	0.052	0.921	
predictwallstreet	ivc	+0.85%	34.29		+0.29	108,072												
raymond-james	ivc	0.85	34.29	34.30	0.29	108,072	34.52	34.00	34.00	34.20	19.92		37.68				0.91	
renewable-energy-world	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
screamingmedia	ivc	+0.85%	$	open: 34.30	+0.29	13,116	$34.52	$34.00	$34.00	$34.52	$19.92		38.13	$1.05b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+0.85%	last trade: 34.29		change: 0.290								p/e ratio: 36.92					
smartmoney	ivc	(0.85%)	34.29	$34.30	0.29	108,072	$34.52	$34.00	$34.00	$34.20	$19.92			1,048,600	0.15%	$0.01		
stocknod	ivc	+0.8529%	34.29 usd	34.30	+0.2900	108,072	34.52	34.00	34.00	34.20	19.92	30,841,838						
stockpickr	ivc	0.85%	$34.29 0.29 | 0.85%	34.30	0.29	108.07k	34.52	34.00	34.00	34.20	19.92							
stocksmart	ivc	.0 %	$33.09	30.57	0	13,631	33.53	32.97										
stocktwits	ivc	0.85%	34.29		+0.29													
streetinsider-com	ivc	0.85%	34.29	$34.30	+0.29	108,072	$34.52	$34.00	$34.00	$34.20	$19.92		37.68				$0.91	
thecramerreport	ivc		34.29	34.30	+0.29	108072	34.52	34.00										
thestree	ivc	0.85%	$34.29	34.3	0.29	108072	34.52	34.0	34.0	-34.2	19.92	3.1926585e7		1.045538308e9				
tickerspy	ivc	0.85%	$34.29	34.30	+0.29	108,072	34.52	34.00	34.00	34.20	19.92		37.0	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	0.85%	34.290	34.300	0.290	109,397	34.520	34.000	34.000	34.200	19.920	31,926,585	37.40	1,094,762,600	0.147	0.013 usd	0.91	
updown	ivc	0.85%	$34.29	$34.30	$0.29	94,956	$34.52	$34.00	$34.00	$34.20	$19.92	31.92b	37.05	$1.08b				
wallstreetsurvivor	ivc	0.85%	34.29	34.30	0.29	105,436	34.52	34.00		34.20	22.59		37.40	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.85%	34.29	34.30	0.29	108,072	34.52	34.00	34.00	34.52	19.92		37.23	1.09b	0.10%	0.05	0.92	
ycharts-com	ivc	+0.85%	34.29		+0.29					33.84	19.92		37.27	1.07b	0.10%		0.92	
zacks	ivc	(0.85%)	34.29		0.29	vol.  108,072	34.52	34.00		34.52	19.92		17.71	1.05 b	0.15	0.05	1.92	
advfn	actg	0.99	38.78	38.665	0.38	187150	39.36	38.14										
barchart	actg	+0.99%	38.78	38.67	+0.38	187,150	39.36	38.14	38.40	41.89	12.87		47.06	$1.59 b			+0.76	
barrons	actg	0.99%	38.78	38.665	+0.38	187,150	39.36	38.14				35.08 million		$1.65 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	0.990%	38.780	38.665	0.380	187,150	39.360	38.140		41.89	12.87	42.771mil	26.027	1,658.675mil			1.490	
boston-com	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
bostonmerchant	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
business-insider	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
chron	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
cio-com	actg	+0.99%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406	51.71	2b				
cnn-money	actg	+0.99%	38.78	38.45	+0.38	187,150	39.36	38.14	38.40				51.7	$1.7b				
easystockalterts	actg	0.98%	38.78	38.67	+0.38	187150	39.36	38.14	38.40	41.89	12.87		51.71				0.75	
eresearch-fidelity-com	actg	0.99%	38.7800	38.6650	0.3800	187,150	39.3600	38.1400	38.4000	41.8900	12.8700	42,771,000	50.53	$1.64b				
finance-abc7-com	actg	+0.9896%	38.78 usd	38.66	+0.3800	185,173	39.36	38.14	38.40	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+0.9896%	38.78 usd	38.66	+0.3800	185,173	39.36	38.14	38.40	41.89	12.87	42,771,406						
financial-content	actg	+0.9896%	38.78 usd	38.66	+0.3800	185,173	39.36	38.14	38.40	41.89	12.87	42,771,406						
finapps-forbes-com	actg	1.0%	$38.78	38.67	0.38	185,173	39.36	38.14	38.40	41.89	12.87	43 mil	51.0	2 bil	0.0	0.00	0.76	
finviz	actg	0.99%	38.78			185,173			38.40	41.89	12.87	42.77m	61.56	1.66b			0.63	
fool	actg	+0.99%	$38.78	$38.67	0.38	185,173	$39.36	$38.14	$38.40	$41.89	$12.87		51.50	$1.66b				
foxbusiness	actg		$38.78		+0.38	187,150			$38.40									
google-finance	actg	(0.99%)	38.78	38.67	+0.38	187,150.00	39.36	38.14		41.89	12.87	42.77m	61.82	1.66b			0.63	
howthemarketworks	actg	0.99%	38.78	38.665	0.38	181,208	39.36	38.14	38.4									
hpcwire	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
insidestocks	actg	+0.99%	38.78	38.67	+0.38	187100	39.36	38.14					price earnings ratio: 51.71					
investopedia	actg	+0.99 %	$38.78	38.67	+0.38				38.40									
investorguide	actg	+0.99%	38.78	38.45	+0.38		39.36	38.14		41.89	12.87		49.10	1.659b			0.782	
marketintellisearch	actg	0.99 %	$38.78	$38.45	0.38	183.70k	$39.36	$38.40	$38.40			42.77m	60.95	1.64b	0.0 %		0.63	
marketwatch	actg	+0.99%	$38.78	open: 38.67	+0.38	6,042	$39.36	$38.14	$38.40	$41.89	$12.87		50.67	$1.65b			0.77	
minyanville	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
msn-money	actg	+0.99%	38.78	38.67	+0.38	187,150	39.36	38.14	38.40	41.89	12.87	42.77 mil	51.03	1.64 bil			0.63	
nasdaq-com	actg	0.99%	$ 38.78	$ 38.665	0.38	187,150	$ 39.36	$ 38.14	$ 38.40	$ 41.89	$ 12.87	42,771,000	51.03	$ 1,658,659,380			$ 0.76	
optimum	actg	+0.99%	38.78 ( 4:30 pm edt)	38.66	+0.38	185,173	39.36	38.14	38.40	41.89	12.87	42.77m	51.7	1.7b			0.75	
paidcontent	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
pc-quote	actg	0.99%	38.78	38.665	0.38	187,150	39.36	38.14	38.4	41.89	12.87	42,351,893	50.52632	1,642,406,000				
personal-wealth-biz	actg	+0.99%	38.78	38.45		187,150	39.36	38.14	38.40	41.89	12.87		49.10			0.00	0.782	
predictwallstreet	actg	+0.99%	38.78		+0.38	187,150												
raymond-james	actg	0.99	38.78	38.67	0.38	187,150	39.36	38.14	38.40	41.89	12.87		47.29				0.82	
renewable-energy-world	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
screamingmedia	actg	+0.99%	$	open: 38.67	+0.38	8,019	$39.36	$38.14	$38.40	$41.89	$12.87		50.67	$1.65b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+0.99%	last trade: 38.78		change: 0.380								p/e ratio: 49.1					
smartmoney	actg	(0.99%)	38.78	$38.66	0.38	187,150	$39.36	$38.14	$38.40	$41.89	$12.87			1,642,400	0.00%	$0.00		
stocknod	actg	+0.9896%	38.78 usd	38.66	+0.3800	187,150	39.36	38.14	38.40	41.89	12.87	42,771,406						
stockpickr	actg	0.99%	$38.78 0.38 | 0.99%	38.66	0.38	185.17k	39.36	38.14	38.40	41.89	12.87							
stocksmart	actg	.0 %	$37.16	26	0	40,988	38.99	37.14										
stocktwits	actg	0.99%	38.78		+0.38													
streetinsider-com	actg	0.99%	38.78	$38.67	+0.38	187,150	$39.36	$38.14	$38.40	$41.89	$12.87		51.71				$0.75	
thecramerreport	actg		38.78	38.45	+0.38	187150	39.36	38.14										
thestree	actg	0.99%	$38.78	38.66	0.38	185173	39.36	38.14	38.4	-41.89	12.87	4.2771406e7		1.650548558e9				
tickerspy	actg	0.99%	$38.78	38.66	+0.38	187,150	39.36	38.14	38.40	41.89	12.87		50.5	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	0.99%	38.780	38.665	0.380	187,150	39.360	38.140	38.400	41.890	12.870	42,771,406	51.20	1,658,675,125			0.75	
updown	actg	0.99%	$38.78	$38.67	$0.38	180,908	$39.36	$38.14	$38.40	$41.89	$12.87	42.77b	45.97	$1.64b				
wallstreetsurvivor	actg	0.99%	38.78	38.67	0.38	181,208	39.36	38.14		41.89	13.12		51.20	$2b			0.97	
yahoo-finance	actg	0.99%	38.78	38.45	0.38	187,150	39.36	38.14	38.40	41.89	12.87		49.59	1.66b			0.78	
ycharts-com	actg	+0.99%	38.78		+0.38					41.89	12.87		51.03	1.59b	0.00%		0.76	
zacks	actg	(0.99%)	38.78		0.38	vol.  187,150	39.36	38.14		41.89	12.87		46.83	1.64 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	1.12	+0.00	10200	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	2.02 %	$28.72	$28.25	0.57	1071.90k	$28.88	$28.15	$28.15						%			
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	$1.12		10,200	$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	0.59	17.06	17.09	0.1	886594	17.14	16.95										
barchart	pnm	+0.59%	17.06	17.09	+0.10	886,594	17.14	16.95	16.96	17.14	10.70		19.79	$1.48 b	2.97%	$0.50	-0.22	
barrons	pnm	0.59%	17.06	17.09	+0.10	878,795	17.14	16.95				91.56 million		$1.47 billion	2.93%	$0.12		
bloomberg	pnm	0.590%	17.060	17.090	0.100	886,594	17.140	16.950		17.14	10.95	86.673mil	18.747	1,478.644mil	2.929	0.125 regular cash	0.910	
boston-com	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
bostonmerchant	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
business-insider	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
chron	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
cio-com	pnm	+0.59%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174		1b	2.9	0.5		
cnn-money	pnm	+0.59%today&rsquo;s change	17.06data as of 4:03pm et	17.09	+0.10	878,995	17.14	16.95	16.96				nm	$1.5b	2.93%			
easystockalterts	pnm	0.59%	17.06	17.09	+0.10	886594	17.14	16.95	16.96	17.10	10.85						-0.22	
eresearch-fidelity-com	pnm	0.59%	17.0600	17.0900	0.1000	886,594	17.1400	16.9500	16.9600	17.1000	10.9500	86,673,000	nm	$1.47b	2.95%	$0.125000		
finance-abc7-com	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
finance-abc7chicago-com	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
financial-content	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
finapps-forbes-com	pnm	0.6%	$17.06	17.09	0.10	886,594	17.14	16.95	16.96	17.10	10.95	87 mil		1 bil	2.9	0.50	-0.22	
finviz	pnm	0.59%	17.06			886,594			16.96	17.10	10.53	86.67m		1.47b		0.50	-0.22	
fool	pnm	+0.59%	$17.06	$17.09	0.10	878,995	$17.14	$16.95	$16.96	$17.10	$10.95		0.00	$1.48b	4.20%	0.50		
foxbusiness	pnm		$17.06		+0.10	890,601			$16.96									
google-finance	pnm	(0.59%)	17.06	17.09	+0.10	886,594.00	17.14	16.95		17.14	10.95	86.67m		1.48b	2.93	0.12	-0.22	
howthemarketworks	pnm	0.59%	17.06	17.09	0.1	878,995	17.14	16.95	16.96									
hpcwire	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
insidestocks	pnm	+0.59%	17.06	17.09	+0.10	878995	17.14	16.95					price earnings ratio: 20.07					
investopedia	pnm	+0.59 %	$17.06	17.09	+0.10				16.96									
investorguide	pnm	+0.59%	17.06	17.09	+0.10		17.14	16.95		16.23	10.95			1.560b			-0.219	
marketintellisearch	pnm	0.59 %	$17.06	$17.09	0.10	847.30k	$17.14	$16.95	$16.96			86.67m	0.00	1.47b	2.95 %		-0.22	
marketwatch	pnm	+0.59%	$17.06	open: 17.09	+0.10	7,453	$17.14	$16.95	$16.96	$17.14	$11.01		18.84	$1.47b	2.93%	0.13	0.91	
minyanville	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
msn-money	pnm	+0.59%	17.06	17.09	+0.10	886,594	17.14	16.95	16.96	17.10	10.95	86.67 mil	-77.55	1.47 bil	2.95%	0.50	-0.22	
nasdaq-com	pnm	0.59%	$ 17.06		0.10	886,594	$ 17.14	$ 16.95	$ 16.96	$ 17.10	$ 10.95	86,673,000		$ 1,478,641,380	2.95 %	$0.500000	$ -0.22	
optimum	pnm	+0.59%	17.06 ( 4:15 pm edt)	17.09	+0.10	886,594	17.14	16.95	16.96	17.10	10.85	86.67m		1.5b	2.93	0.50	-0.22	
paidcontent	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
pc-quote	pnm	0.59%	17.06	17.09	0.10	886,594	17.14	16.95	16.96	17.10	10.95	86,164,953	-77.09091	1,469,974,000		0.125		
personal-wealth-biz	pnm	+0.59%	17.06	17.09		890,601	17.14	16.95	16.96	16.23	10.95				2.95	0.50	-0.219	
predictwallstreet	pnm	+0.59%	17.06		+0.10	886,594												
raymond-james	pnm	0.59	17.06	17.09	0.10	886,594	17.14	16.95	16.96	17.10	10.95						-0.22	
renewable-energy-world	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
screamingmedia	pnm	+0.59%	$	open: 17.09	+0.10	7,453	$17.14	$16.95	$16.96	$17.14	$11.01		18.84	$1.47b	2.93%	0.13	0.91	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+0.59%	last trade: 17.06		change: 0.100													
smartmoney	pnm	(0.59%)	17.06	$17.09	0.10	886,594	$17.14	$16.95	$16.96	$17.10	$10.95			1,457,800	2.97%	$0.13		
stocknod	pnm	+0.5896%	17.06 usd	17.09	+0.1000	886,594	17.14	16.95	16.96	17.10	10.85	86,673,174						
stockpickr	pnm	0.59%	$17.06 0.10 | 0.59%	17.09	0.10	886.59k	17.14	16.95	16.96	17.10	10.95							
stocksmart	pnm	.0 %	$16.135	13.22	0	72,451	16.49	16.08										
stocktwits	pnm	0.71%	17.08		+0.12													
streetinsider-com	pnm	0.59%	17.06	$17.09	+0.10	886,594	$17.14	$16.95	$16.96	$17.10	$10.85						$-0.22	
thecramerreport	pnm		17.06	17.09	+0.10	886594	17.14	16.95										
thestree	pnm	0.59%	$17.06	17.09	0.1	886594	17.14	16.95	16.96	-17.1	10.95	8.6673174e7		1.457842787e9				
tickerspy	pnm	0.59%	$17.06	17.09	+0.10	886,594	17.14	16.95	16.96	17.10	10.95		-77.1	1.4b	2.95%	$0.12		
tmx-quotemedia	pnm	0.59%	17.060	17.090	0.100	890,601	17.140	16.950	16.960	17.100	10.950	86,673,174		1,478,644,348	2.948	0.125 usd	-0.22	
updown	pnm	0.59%	$17.06	$17.09	$0.10	878,995	$17.14	$16.95	$16.96	$17.10	$10.95	86.67b		$1.47b				
wallstreetsurvivor	pnm	0.59%	17.06	17.09	0.10	878,995	17.14	16.95		17.10	11.01			$1b	2.90%	0.50 -	-0.49	
yahoo-finance	pnm	0.59%	17.06	17.09	0.10	886,594	17.14	16.95	16.96	17.14	10.95			1.56b	3.00%	0.50	-0.22	
ycharts-com	pnm	+0.71%	17.08		+0.12					17.10	10.85			1.48b	2.98%		-0.22	
zacks	pnm	(0.59%)	17.06		0.10	vol.  886,594	17.14	16.95		17.14	10.85		19.95	1.47 b	2.95	0.50	.85	
advfn	prgo	0.23	91.02	91.61	0.21	296433	91.95	90.58										
barchart	prgo	+0.23%	91.02	91.61	+0.21	298,860	91.95	90.58	90.81	92.22	54.36		24.32	$8.40 b	0.31%	$0.28	+3.25	
barrons	prgo	0.23%	91.02	91.61	+0.21	295,502	91.95	90.58				92.84 million		$8.34 billion	0.31%	$0.07		
bloomberg	prgo	0.231%	91.020	91.610	0.210	296,433	91.950	90.580		92.30	54.58	93.547mil	26.306	8,514.642mil	0.299	0.070 regular cash	3.460	
boston-com	prgo	+0.2313%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110						
bostonmerchant	prgo	+0.2313%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110						
business-insider	prgo	+0.2313%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110						
chron	prgo	+0.2313%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110						
cio-com	prgo	+0.23%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110	27.92	8b	0.3	0.28		
cnn-money	prgo	+0.23%	91.02	91.61	+0.21	295,502	91.95	90.58	90.81				27.9	$8.4b	0.31%			
easystockalterts	prgo	0.23%	91.02	91.61	+0.21	296433	91.95	90.58	90.81	92.30	54.58		27.92				3.26	
eresearch-fidelity-com	prgo	0.23%	91.0200	91.6100	0.2100	296,433	91.9500	90.5800	90.8100	92.3001	54.5800	92,726,000	27.86	$8.42b	0.31%	$0.070000		
finance-abc7-com	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
financial-content	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	0.2%	$91.02	91.61	0.21	295,502	91.95	90.58	90.81	92.30	54.58	93 mil	28.1	8 bil	0.3	0.28	3.24	
finviz	prgo	0.23%	91.02			295,502			90.81	92.22	54.37	92.73m	27.77	8.42b		0.28	3.27	
fool	prgo	+0.23%	$91.02	$91.61	0.21	295,502	$91.95	$90.58	$90.81	$92.30	$54.58		27.90	$8.44b	0.50%	0.28		
foxbusiness	prgo		$91.02		+0.21	296,433			$90.81									
google-finance	prgo	(0.23%)	91.02	91.61	+0.21	295,502.00	91.95	90.58		92.30	54.58	92.73m	27.85	8.44b	0.31	0.07	3.27	
howthemarketworks	prgo	0.231%	91.02	91.61	0.21	294,117	91.95	90.58	90.81									
hpcwire	prgo	+0.2313%	91.02 usd	91.61	+0.2100	296,433	91.95	90.58	90.81	92.30	54.58	92,726,110						
insidestocks	prgo	+0.23%	91.02	91.61	+0.21	269837	91.95	90.58					price earnings ratio: 24.60					
investopedia	prgo	+0.23 %	$91.02	91.61	+0.21				90.81									
investorguide	prgo	+0.23%	91.02	91.61	+0.21		91.95	90.58		92.30	54.58		28.15	8.440b			3.226	
marketintellisearch	prgo	0.23 %	$91.02	$91.61	0.21	276.80k	$91.95	$90.58	$90.81			92.73m	27.77	8.42b	0.31 %		3.27	
marketwatch	prgo	+0.23%	$91.02	open: 91.61	+0.21	14,979	$91.95	$90.58	$90.81	$92.30	$54.58		27.95	$8.34b	0.31%	0.07	3.26	
minyanville	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
msn-money	prgo	+0.23%	91.02	91.61	+0.21	295,502	91.95	90.58	90.81	92.30	54.58	92.73 mil	28.01	8.42 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.23%	$ 91.02	$ 91.61	0.21	296,433	$ 91.95	$ 90.58	$ 90.81	$ 92.3001	$ 54.58	92,726,000	28.01	$ 8,439,920,520	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+0.23%	91.02 ( 4:00 pm edt)	91.61	+0.21	295,066	91.95	90.58	90.81	92.30	54.58	92.73m	27.9	8.4b	0.31	0.28	3.26	
paidcontent	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
pc-quote	prgo	0.23%	91.02	91.61	0.21	296,433	91.95	90.58	90.81	92.30	54.58	92,512,063	27.94154	8,420,448,000		0.07		
personal-wealth-biz	prgo	+0.23%	91.02	91.61		296,433	91.95	90.58	90.81	92.30	54.58		28.15		0.30	0.273	3.226	
predictwallstreet	prgo	+0.23%	91.02		+0.21	295,502												
raymond-james	prgo	0.23	91.02	91.61	0.21	295,502	91.95	90.58	90.81	92.30	54.58		27.50				3.31	
renewable-energy-world	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
screamingmedia	prgo	+0.23%	$	open: 91.61	+0.21	14,979	$91.95	$90.58	$90.81	$92.30	$54.58		27.95	$8.34b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+0.23%	last trade: 91.02		change: 0.210								p/e ratio: 28.15					
smartmoney	prgo	(0.23%)	91.02	$91.61	0.21	295,502	$91.95	$90.58	$90.81	$92.30	$54.58			8,420,500	0.31%	$0.07		
stocknod	prgo	+0.2313%	91.02 usd	91.61	+0.2100	295,502	91.95	90.58	90.81	92.30	54.58	92,726,110						
stockpickr	prgo	0.23%	$91.02 0.21 | 0.23%	91.61	0.21	295.50k	91.95	90.58	90.81	92.30	54.58							
stocksmart	prgo	.0 %	$84.3	63.26	0	30,548	85.73	84.2										
stocktwits	prgo	0.22%	91.01		+0.20													
streetinsider-com	prgo	0.23%	91.02	$91.61	+0.21	295,502	$91.95	$90.58	$90.81	$92.30	$54.58		27.92				$3.26	
thecramerreport	prgo		91.02	91.61	+0.21	295502	91.95	90.58										
thestree	prgo	0.23%	$91.02	91.61	0.21	295502	91.95	90.58	90.81	-92.3	54.58	9.272611e7		8.344422639e9				
tickerspy	prgo	0.23%	$91.02	91.61	+0.21	295,502	91.95	90.58	90.81	92.30	54.58		27.9	8.4b	0.31%	$0.07		
tmx-quotemedia	prgo	0.23%	91.020	91.610	0.210	296,433	91.950	90.580	90.810	92.300	54.580	92,726,110	28.10	8,439,930,532	0.308	0.070 usd	3.23	
updown	prgo	0.23%	$91.02	$91.61	$0.21	281,774	$91.95	$90.58	$90.81	$92.30	$54.58	92.72b	27.71	$8.42b				
wallstreetsurvivor	prgo	0.23%	91.02	91.61	0.21	294,117	91.95	90.58		92.30	55.94		28.10	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.23%	91.02	91.61	0.21	296,433	91.95	90.58	90.81	92.30	54.58		28.21	8.44b	0.30%	0.28	3.23	
ycharts-com	prgo	+0.22%	91.01		+0.20					92.30	54.58		28.09	8.40b	0.30%		3.24	
zacks	prgo	(0.23%)	91.02		0.21	vol.  295,502	91.95	90.58		92.30	54.58		24.54	8.42 b	0.31	0.28	3.7	
advfn	utx	1.07	91.39	91.01	0.97	6219715	91.83	90.76										
barchart	utx	+1.07%	91.39	91.01	+0.97	5,486,566	91.83	90.76	90.42	91.83	63.53		17.28	$84.19 b	2.14%	$1.92	+4.92	
barrons	utx	1.07%	91.39	91.01	+0.97	6.219m	91.83	90.76				922.70 million		$81.93 billion	2.10%	$0.48		
bloomberg	utx	1.073%	91.390	91.010	0.970	6,219,715	91.830	90.760		91.83	64.56	915.262mil	17.609	83,645.790mil	1.920	0.480 regular cash	5.190	
boston-com	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
bostonmerchant	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
business-insider	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
chron	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
cio-com	utx	+1.07%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938	18.58	84b	2.1	1.92		
cnn-money	utx	+1.07%	91.39	91.01	+0.97	6,219,715	91.83	90.76	90.42				18.6	$83.6b	2.10%			
easystockalterts	utx	1.09%	91.41	91.01	+0.99	5953948	91.83	90.76	90.42	90.61	63.91		18.58				4.92	
eresearch-fidelity-com	utx	1.07%	91.3900	91.0100	0.9700	6,219,715	91.8300	90.7600	90.4200	90.6700	64.5600	915,262,000	18.38	$82.76b	2.12%	$0.480000		
finance-abc7-com	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
finance-abc7chicago-com	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
financial-content	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
finapps-forbes-com	utx	1.1%	$91.39	91.01	0.97	6,220,137	91.83	90.76	90.42	90.67	64.56	915 mil	18.6	84 bil	2.1	1.92	4.92	
finviz	utx	1.08%	91.40			5,948,034			90.42	90.61	63.13	915.26m	18.38	82.76b		1.92	4.92	
fool	utx	+1.28%	$91.58	$91.01	1.16	5,332,092	$91.83	$90.76	$90.42	$90.67	$64.56		18.30	$83.82b	2.30%	1.92		
foxbusiness	utx		$91.39		+0.97	6,237,972			$90.42									
google-finance	utx	(1.07%)	91.39	91.01	+0.97	6.22m	91.83	90.76		91.83	64.56	921.19m	18.58	84.19b	2.10	0.48	4.92	
howthemarketworks	utx	1.084%	91.4	91.01	0.98	5,954,236	91.83	90.76	90.42									
hpcwire	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
insidestocks	utx	+1.15%	91.46	91.01	+1.04	4144232	91.83	90.76					price earnings ratio: 18.51					
investopedia	utx	+1.08 %	$91.40	91.01	+0.98				90.42									
investorguide	utx	+1.08%	91.40	91.01	+0.98		91.83	90.76		90.67	64.56		18.37	83.655b			4.923	
marketintellisearch	utx	1.07 %	$91.39	$91.01	0.97	6167.60k	$91.83	$90.76	$90.42			915.26m	18.38	82.76b	2.12 %		4.92	
marketwatch	utx	+1.07%	$91.39	open: 91.01	+0.97	19,817	$91.83	$90.76	$90.42	$91.83	$64.57		40.00	$81.93b	2.10%	0.48	2.28	
minyanville	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
msn-money	utx	+1.07%	91.39	91.01	+0.97	6.22 mil	91.83	90.76	90.42	90.67	64.56	915.26 mil	18.58	82.76 bil	2.12%	1.92	4.92	
nasdaq-com	utx	1.07%	$ 91.39		0.97	5,927,539	$ 91.83	$ 90.76	$ 90.42	$ 90.67	$ 64.56	915,262,000	18.58	$ 83,645,794,180	2.12 %	$1.920000	$ 4.92	
optimum	utx	+1.13%	91.44 ( 3:55 pm edt)	91.01	+1.02	5,786,034	91.83	90.76	90.42	90.61	63.91	915.26m	18.6	83.7b	2.10	1.92	4.92	
paidcontent	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
pc-quote	utx	1.07%	91.39	91.01	0.97	6,239,204	91.83	90.76	90.42	90.67	64.56	905,547,543	18.37805	82,757,990,000		0.48		
personal-wealth-biz	utx	+1.07%	91.39	91.01		6,231,958	91.83	90.76	90.42	90.67	64.56		18.37		1.94	1.755	4.923	
predictwallstreet	utx	+1.11%	91.42		+1.00	5,520,408												
raymond-james	utx	1.07	91.39	91.01	0.97	6,219,715	91.83	90.76	90.42	90.67	64.56		18.28				5.00	
renewable-energy-world	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
screamingmedia	utx	+1.07%	$	open: 91.01	+0.97	19,691	$91.83	$90.76	$90.42	$91.83	$64.57		40.00	$81.93b	2.10%	0.48	2.28	
scroli	utx	1.07%	utx 91.39	91.01	0.97	5,623,131	91.83	90.76	90.42	91.83	64.56		18.58				4.92	
simple-stock-quotes	utx	+1.07%	last trade: 91.39		change: 0.970								p/e ratio: 18.37					
smartmoney	utx	(1.07%)	91.39	$91.01	0.97	6,219,715	$91.83	$90.76	$90.42	$90.67	$64.56			81,925,100	2.15%	$0.48		
stocknod	utx	+1.073%	91.39 usd	91.01	+0.9700	6,219,715	91.83	90.76	90.42	90.61	63.91	915,261,938						
stockpickr	utx	1.06%	$91.38 0.96 | 1.06%	91.10	0.96	5.88m	91.83	90.76	90.42	90.67	64.56							
stocksmart	utx	.0 %	$84.335	78.8	0	679,954	87.53	84.25										
stocktwits	utx	1.08%	91.40		+0.98													
streetinsider-com	utx	1.09%	91.41	$91.01	+0.99	5,953,948	$91.83	$90.76	$90.42	$90.61	$63.91		18.58				$4.92	
thecramerreport	utx		91.39	91.01	+0.97	6214728	91.83	90.76										
thestree	utx	1.07%	$91.39	91.1	0.97	6220042	91.83	90.76	90.42	-90.67	64.56	9.15261938e8		8.192509607e10				
tickerspy	utx	1.08%	$91.40	91.01	+0.98	5,914,091	91.83	90.76	90.42	90.67	64.56		18.4	82.7b	2.12%	$0.48		
tmx-quotemedia	utx	1.07%	91.390	91.010	0.970	6,237,972	91.830	90.760	90.420	90.670	64.560	915,261,938	18.40	83,645,788,514	2.123	0.480 usd	4.92	
updown	utx	1.07%	$91.39	$91.01	$0.97	6,219,365	$91.83	$90.76	$90.42	$90.67	$64.56	915.26b	18.09	$82.75b				
wallstreetsurvivor	utx	1.08%	91.40	91.01	0.98	5,954,236	91.83	90.76		90.67	64.57		18.40	$83b	2.10%	1.70 -	4.74	
yahoo-finance	utx	1.07%	91.39	91.01	0.97	6,214,728	91.83	90.76	90.42	91.83	63.91		18.56	83.65b	2.10%	1.92	4.92	
ycharts-com	utx	+1.08%	91.40		+0.98					90.67	63.91		18.58	84.20b	2.08%		4.92	
zacks	utx	(1.07%)	91.39		0.97	vol.  6,219,715	91.83	90.76		91.83	63.91		17.46	82.76 b	2.12	1.92	5.18	
advfn	evr	0.70	33.2	33.19	0.23	229682	33.42	32.95										
barchart	evr	+0.70%	33.20	33.19	+0.23	229,682	33.42	32.95	32.97	37.07	20.56		34.13	$694.54 m	2.15%	$0.72	+0.44	
barrons	evr	0.70%	33.20	33.19	+0.23	227,042	33.42	32.95				22.97 million		$1.44 billion	2.17%	$0.18		
bloomberg	evr	0.698%	33.200	33.190	0.230	229,682	33.420	32.950		37.26	21.02	20.924mil	65.098	1,280.734mil	2.078	0.180 regular cash	0.510	
boston-com	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
bostonmerchant	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
business-insider	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
chron	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
cio-com	evr	+0.70%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214	73.78	695m	2.1	0.72		
cnn-money	evr	+0.70%	33.20	33.19	+0.23	229,682	33.42	32.95	32.97				73.8	$694.7m	2.17%			
easystockalterts	evr	0.69%	33.20	33.19	+0.23	229682	33.42	32.95	32.97	37.26	21.02		73.78				0.45	
eresearch-fidelity-com	evr	0.70%	33.2000	33.1900	0.2300	229,682	33.4200	32.9500	32.9700	37.2600	21.0200	25,682,000	74.93	$846.74m	2.18%	$0.180000		
finance-abc7-com	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
financial-content	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
finapps-forbes-com	evr	0.7%	$33.20	33.19	0.23	229,682	33.42	32.95	32.97	37.26	21.02	26 mil	75.4	853 mil	2.2	0.72	0.44	
finviz	evr	0.70%	33.20			228,773			32.97	37.07	20.56	19.73m	72.17	655.04m		0.72	0.46	
fool	evr	+0.70%	$33.20	$33.19	0.23	228,773	$33.42	$32.95	$32.97	$37.26	$21.02		74.70	$694.69m	2.10%	0.72		
foxbusiness	evr		$33.20		+0.23	229,682			$32.97									
google-finance	evr	(0.70%)	33.20	33.19	+0.23	229,682.00	33.42	32.95		37.26	21.02	20.29m	72.92	673.77m	2.17	0.18	0.46	
howthemarketworks	evr	0.698%	33.2	33.19	0.23	227,042	33.42	32.95	32.97									
hpcwire	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
insidestocks	evr	+0.70%	33.20	33.19	+0.23	229600	33.42	32.95					price earnings ratio: 33.88					
investopedia	evr	+0.70 %	$33.20	33.19	+0.23				32.97									
investorguide	evr	+0.70%	33.20	33.19	+0.23		33.42	32.95		37.26	21.02		74.26	694.7m			0.444	
marketintellisearch	evr	0.7 %	$33.20	$33.19	0.23	220.30k	$33.42	$32.95	$32.97			19.73m	71.67	0.65b	2.18 %		0.46	
marketwatch	evr	+0.70%	$33.20	open: 33.19	+0.23	2,640	$33.42	$32.95	$32.97	$37.26	$21.02		83.63	$1.44b	2.17%	0.18	0.40	
minyanville	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
msn-money	evr	+0.70%	33.20	33.19	+0.23	229,682	33.42	32.95	32.97	37.26	21.02	25.68 mil	75.45	846.73 mil	2.18%	0.72	0.46	
nasdaq-com	evr	0.7%	$ 33.20		0.23	229,682	$ 33.42	$ 32.95	$ 32.97	$ 37.26	$ 21.02	20,924,000	75.45	$ 694,676,800	2.18 %	$0.720000	$ 0.44	
optimum	evr	+0.70%	33.20 ( 4:15 pm edt)	33.19	+0.23	228,773	33.42	32.95	32.97	37.26	21.02	20.92m	73.8	694.7m	2.17	0.72	0.45	
paidcontent	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
pc-quote	evr	0.70%	33.2	33.19	0.23	229,682	33.42	32.95	32.97	37.26	21.02	25,504,081	74.93182	846,736,000		0.18		
personal-wealth-biz	evr	+0.70%	33.20	33.19		229,682	33.42	32.95	32.97	37.26	21.02		74.26		2.09	0.69	0.444	
predictwallstreet	evr	+0.70%	33.20		+0.23	229,682												
raymond-james	evr	0.70	33.20	33.19	0.23	229,682	33.42	32.95	32.97	37.26	21.02		66.40				0.50	
renewable-energy-world	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
screamingmedia	evr	+0.70%	$	open: 33.19	+0.23	2,640	$33.42	$32.95	$32.97	$37.26	$21.02		83.63	$1.44b	2.17%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	+0.70%	last trade: 33.20		change: 0.230								p/e ratio: 74.26					
smartmoney	evr	(0.70%)	33.20	$33.19	0.23	229,682	$33.42	$32.95	$32.97	$37.26	$21.02			689,900	2.18%	$0.18		
stocknod	evr	+0.6976%	33.20 usd	33.19	+0.2300	229,682	33.42	32.95	32.97	37.26	21.02	20,924,214						
stockpickr	evr	0.70%	$33.20 0.23 | 0.70%	33.19	0.23	228.77k	33.42	32.95	32.97	37.26	21.02							
stocksmart	evr	.0 %	$35.89	34.12	0	13,991	36.75	35.855										
stocktwits	evr	0.79%	33.23		+0.26													
streetinsider-com	evr	0.70%	33.20	$33.19	+0.23	229,682	$33.42	$32.95	$32.97	$37.26	$21.02		73.78				$0.45	
thecramerreport	evr		33.20	33.19	+0.23	229682	33.42	32.95										
thestree	evr	0.7%	$33.2	33.19	0.23	228773	33.42	32.95	32.97	-37.26	21.02	2.0924262e7		6.99914958e8				
tickerspy	evr	0.70%	$33.20	33.19	+0.23	228,773	33.42	32.95	32.97	37.26	21.02		74.9	689.7m	2.18%	$0.18		
tmx-quotemedia	evr	0.70%	33.200	33.190	0.230	229,682	33.420	32.950	32.970	37.260	21.020	20,924,262	73.30	694,685,498	2.169	0.180 usd	0.45	
updown	evr	0.70%	$33.20	$33.19	$0.23	227,042	$33.42	$32.95	$32.97	$37.26	$21.02	20.92b	65.24	$690m				
wallstreetsurvivor	evr	0.70%	33.20	33.19	0.23	227,042	33.42	32.95		37.26	21.02		73.30	$690m	2.20%	0.63 -	0.39	
yahoo-finance	evr	0.70%	33.20	33.19	0.23	229,682	33.42	32.95	32.97	37.26	21.02		74.77	694.68m	2.20%	0.72	0.44	
ycharts-com	evr	+0.79%	33.23		+0.26					37.26	21.02		75.52	695.17m	2.18%		0.44	
zacks	evr	(0.70%)	33.20		0.23	vol.  229,682	33.42	32.95		37.26	21.02		33.64	846.74 m	2.18	0.72	.98	
advfn	joyg	2.26	98.91	97.93	2.19	1527423	99.31	97.93										
barchart	joyg	+2.26%	98.91	97.93	+2.19	1,432,553	99.31	97.93	96.72	103.23	50.81		19.34	$10.36 b	0.72%	$0.70	+5.00	
barrons	joyg	2.26%	98.91	97.93	+2.19	1.524m	99.31	97.93				104.90 million		$10.16 billion	0.71%	$0.18		
bloomberg	joyg	2.264%	98.910	97.930	2.190	1,527,423	99.310	97.930		103.44	50.30	105.040mil	19.782	10,389.470mil	0.707	0.175 regular cash	5.000	
boston-com	joyg	+2.264%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581						
bostonmerchant	joyg	+2.264%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581						
business-insider	joyg	+2.264%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581						
chron	joyg	+2.264%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581						
cio-com	joyg	+2.26%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581	19.78	10b	0.7	0.7		
cnn-money	joyg	+2.26%	98.91	98.40	+2.19	1,526,723	99.31	98.11	96.72				19.8	$10.4b	0.71%			
easystockalterts	joyg	2.24%	98.91	97.93	+2.19	1525623	99.31	97.93	96.72	103.44	50.05		19.78				5.00	
eresearch-fidelity-com	joyg	2.26%	98.9100	97.9300	2.1900	1,527,423	99.3100	97.9300	96.7200	103.4400	50.3000	105,040,000	19.34	$10.16b	0.72%	$0.175000		
finance-abc7-com	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
finance-abc7chicago-com	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
financial-content	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
finapps-forbes-com	joyg	2.3%	$98.91	97.93	2.19	1,526,823	99.31	97.93	96.72	103.44	50.30	105 mil	19.8	10 bil	0.7	0.70	5.00	
finviz	joyg	2.26%	98.91			1,526,323			96.72	103.23	49.84	105.04m	19.34	10.16b		0.70	5.00	
fool	joyg	+2.26%	$98.91	$97.93	2.19	1,526,823	$99.31	$97.93	$96.72	$103.44	$50.30		19.30	$10.39b	1.50%	0.70		
foxbusiness	joyg		$98.91		+2.19	1,529,223			$96.72									
google-finance	joyg	(2.26%)	98.91	97.93	+2.19	1.53m	99.31	97.93		103.44	50.30	105.04m	19.78	10.39b	0.71	0.17	5.00	
howthemarketworks	joyg	2.264%	98.91	97.93	2.19	1,525,623	99.31	97.93	96.72									
hpcwire	joyg	+2.264%	98.91 usd	97.93	+2.190	1,526,223	99.31	97.93	96.72	103.44	50.05	105,039,581						
insidestocks	joyg	+2.26%	98.91	97.93	+2.19	1283268	99.31	97.93					price earnings ratio: 19.78					
investopedia	joyg	+2.20 %	$98.84	97.93	+2.12				96.72									
investorguide	joyg	+2.26%	98.91	98.40	+2.19		99.31	97.93		103.44	50.30		19.35	10.389b			4.998	
marketintellisearch	joyg	2.08 %	$98.73	$98.40	2.01	1505.90k	$99.31	$97.93	$96.72			105.04m	19.34	10.16b	0.72 %		5.00	
marketwatch	joyg	+2.26%	$98.93	open: 97.93	+2.19	5,082	$99.31	$97.93	$96.72	$103.44	$52.02		1197.46	$10.16b	0.71%	0.18	0.08	
minyanville	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
msn-money	joyg	+2.26%	98.91	97.93	+2.19	1.53 mil	99.31	97.93	96.72	103.44	50.30	105.04 mil	19.78	10.16 bil	0.72%	0.70	5.00	
nasdaq-com	joyg	2.26%	$ 98.91	$ 98.40	2.19	1,527,323	$ 99.31	$ 97.93	$ 96.72	$ 103.44	$ 50.30	104,787,000	19.78	$ 10,364,482,170	0.72 %	$0.700000	$ 5	
optimum	joyg	+2.20%	98.84 ( 4:00 pm edt)	97.93	+2.12	1,518,779	99.31	97.93	96.72	103.44	50.05	105.04m	19.8	10.4b	0.71	0.70	5.00	
paidcontent	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
pc-quote	joyg	2.26%	98.91	97.93	2.19	1,529,223	99.31	97.93	96.72	103.44	50.30	102,714,276	19.344	10,159,469,000		0.175		
personal-wealth-biz	joyg	+2.26%	98.91	98.40		1,528,723	99.31	97.93	96.72	103.44	50.30		19.35		0.72	0.70	4.998	
predictwallstreet	joyg	+2.03%	98.68		+1.96	877,400												
raymond-james	joyg	2.26	98.91	97.93	2.19	1,526,923	99.31	97.93	96.72	103.44	50.30		19.43				5.09	
renewable-energy-world	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,723	99.31	97.93	96.72	103.44	50.05	105,039,581						
screamingmedia	joyg	+2.26%	$	open: 97.93	+2.19	4,582	$99.31	$97.93	$96.72	$103.44	$52.02		1197.46	$10.16b	0.71%	0.18	0.08	
scroli	joyg	2.26%	joyg 98.91	97.93	2.19	1,360,362	99.31	97.93	96.72	103.44	50.30		19.78				5.00	
simple-stock-quotes	joyg	+2.26%	last trade: 98.91		change: 2.190								p/e ratio: 19.35					
smartmoney	joyg	(2.26%)	98.91	$97.93	2.19	1,526,823	$99.31	$97.93	$96.72	$103.44	$50.30			10,159,400	0.72%	$0.18		
stocknod	joyg	+2.264%	98.91 usd	97.93	+2.190	1,525,623	99.31	97.93	96.72	103.44	50.05	105,039,581						
stockpickr	joyg	2.26%	$98.91 2.19 | 2.26%	97.93	2.19	1.53m	99.31	97.93	96.72	103.44	50.30							
stocksmart	joyg	.0 %	$86.26	87	0	235,938	89.82	86.06										
stocktwits	joyg	2.22%	98.87		+2.15													
streetinsider-com	joyg	2.26%	98.91	$97.93	+2.19	1,525,623	$99.31	$97.93	$96.72	$103.44	$50.05		19.78				$5.00	
thecramerreport	joyg		98.80	98.40	+2.08	635113	99.19	97.93										
thestree	joyg	2.26%	$98.91	97.93	2.19	1526823	99.31	97.93	96.72	-103.44	50.3	1.05039581e8		1.0157327483e10				
tickerspy	joyg	2.26%	$98.91	97.93	+2.19	1,526,823	99.31	97.93	96.72	103.44	50.30		19.3	10.1b	0.72%	$0.17		
tmx-quotemedia	joyg	2.26%	98.910	97.930	2.190	1,529,223	99.310	97.930	96.720	103.440	50.300	105,039,581	19.30	10,389,464,957	0.724	0.175 usd	5.00	
updown	joyg	2.26%	$98.91	$98.40	$2.19	1,524,039	$99.31	$97.93	$96.72	$103.44	$50.30	104.78b	19.02	$10.15b				
wallstreetsurvivor	joyg	2.26%	98.91	97.93	2.19	1,525,623	99.31	97.93		103.44	53.13		19.30	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	2.26%	98.91	98.40	2.19	1,526,923	99.31	97.93	96.72	103.44	50.30		19.79	10.39b	0.70%	0.70	5.00	
ycharts-com	joyg	+2.22%	98.87		+2.15					103.44	50.05		19.77	10.36b	0.78%		5.00	
zacks	joyg	(2.26%)	98.91		2.19	vol.  1,526,823	99.31	97.93		103.44	50.05		19.34	10.16 b	0.72	0.70	5	
advfn	ffiv	1.57	117.64	117.0	1.82	2749302	119.69	116.9										
barchart	ffiv	+1.57%	117.64	117.00	+1.82	2,550,073	119.69	116.90	115.82	145.76	72.48		46.14	$9.50 b			+2.45	
barrons	ffiv	1.57%	117.64	117.00	+1.82	2.748m	119.69	116.90				81.05 million		$9.21 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	1.571%	117.640	117.000	1.820	2,749,302	119.690	116.900		145.76	70.50	81.111mil	47.784	9,534.601mil			2.460	
boston-com	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,902	119.69	116.90	115.82	145.76	69.26	81,111,096						
bostonmerchant	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,902	119.69	116.90	115.82	145.76	69.26	81,111,096						
business-insider	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,902	119.69	116.90	115.82	145.76	69.26	81,111,096						
chron	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
cio-com	ffiv	+1.57%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096	48.02	10b				
cnn-money	ffiv	+1.57%	117.64	117.00	+1.82	2,747,860	119.69	116.90	115.82				48.0	$9.5b				
easystockalterts	ffiv	1.56%	117.64	117.00	+1.82	2748060	119.69	116.90	115.82	145.76	69.26		48.02				2.45	
eresearch-fidelity-com	ffiv	1.57%	117.6400	117.0000	1.8200	2,748,460	119.6900	116.9000	115.8200	145.7600	70.5000	81,111,000	47.27	$9.39b				
finance-abc7-com	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
finance-abc7chicago-com	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
financial-content	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
finapps-forbes-com	ffiv	1.6%	$117.64	117.00	1.82	2,748,460	119.69	116.90	115.82	145.76	70.50	81 mil	48.0	10 bil	0.0	0.00	2.45	
finviz	ffiv	1.57%	117.64			2,748,360			115.82	145.76	70.50	81.11m	47.08	9.39b			2.46	
fool	ffiv	+1.57%	$117.64	$117.00	1.82	2,747,660	$119.69	$116.90	$115.82	$145.76	$70.50		46.30	$9.54b				
foxbusiness	ffiv		$117.64		+1.82	2,753,978			$115.82									
google-finance	ffiv	(1.57%)	117.64	117.00	+1.82	2.75m	119.69	116.90		145.76	70.50	81.11m	47.90	9.54b			2.46	
howthemarketworks	ffiv	1.571%	117.64	117	1.82	2,748,060	119.69	116.9	115.82									
hpcwire	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
insidestocks	ffiv	+1.57%	117.64	117.00	+1.82	2524247	119.69	116.90					price earnings ratio: 36.65					
investopedia	ffiv	+1.57 %	$117.64	117.00	+1.82				115.82									
investorguide	ffiv	+1.57%	117.64	117.10	+1.82		119.69	116.90		145.76	70.50		47.29	9.542b			2.449	
marketintellisearch	ffiv	1.36 %	$117.40	$117.07	1.58	2713.60k	$119.69	$116.90	$115.82			81.11m	47.08	9.39b	0.0 %		2.46	
marketwatch	ffiv	+1.57%	$117.64	open: 117.00	+1.82	7,263	$119.69	$116.90	$115.82	$145.76	$72.48		122.58	$9.21b			0.96	
minyanville	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
msn-money	ffiv	+1.57%	117.64	117.00	+1.82	2.75 mil	119.69	116.90	115.82	145.76	70.50	81.11 mil	48.02	9.39 bil			2.46	
nasdaq-com	ffiv	1.57%	$ 117.64	$ 117.07	1.82	2,749,302	$ 119.69	$ 116.90	$ 115.82	$ 145.76	$ 70.50	81,111,000	48.02	$ 9,541,898,040			$ 2.45	
optimum	ffiv	+1.49%	117.54 ( 3:59 pm edt)	117.00	+1.72	2,723,233	119.69	116.90	115.82	145.76	69.26	81.11m	48.0	9.5b			2.45	
paidcontent	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
pc-quote	ffiv	1.57%	117.64	117.0	1.82	2,754,667	119.69	116.9	115.82	145.76	70.50	79,856,137	47.27347	9,394,276,000				
personal-wealth-biz	ffiv	+1.57%	117.64	117.10		2,753,878	119.69	116.90	115.82	145.76	70.50		47.29			0.00	2.449	
predictwallstreet	ffiv	+1.56%	117.63		+1.81	2,553,228												
raymond-james	ffiv	1.57	117.64	117.00	1.82	2,748,460	119.69	116.90	115.82	145.76	70.50		47.25				2.49	
renewable-energy-world	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
screamingmedia	ffiv	+1.57%	$	open: 117.00	+1.82	7,263	$119.69	$116.90	$115.82	$145.76	$72.48		122.58	$9.21b			0.96	
scroli	ffiv	1.57%	ffiv 117.64	117.00	1.82	2,599,555	119.69	116.90	115.82	145.76	70.50		47.90				2.46	
simple-stock-quotes	ffiv	+1.57%	last trade: 117.64		change: 1.820								p/e ratio: 47.29					
smartmoney	ffiv	(1.57%)	117.64	$117.00	1.82	2,748,460	$119.69	$116.90	$115.82	$145.76	$70.50			9,394,300	0.00%	$0.00		
stocknod	ffiv	+1.571%	117.64 usd	117.00	+1.820	2,748,060	119.69	116.90	115.82	145.76	69.26	81,111,096						
stockpickr	ffiv	1.57%	$117.64 1.82 | 1.57%	117.00	1.82	2.75m	119.69	116.90	115.82	145.76	70.50							
stocksmart	ffiv	.0 %	$109.36	132.35	0	262,922	114.89	108.96										
stocktwits	ffiv	1.51%	117.57		+1.75													
streetinsider-com	ffiv	1.57%	117.64	$117.00	+1.82	2,748,060	$119.69	$116.90	$115.82	$145.76	$69.26		48.02				$2.45	
thecramerreport	ffiv		119.11	117.10	+3.29	1413954	119.69	116.90										
thestree	ffiv	1.57%	$117.64	117.0	1.82	2748460	119.69	116.9	115.82	-145.76	70.5	8.1111096e7		9.206920507e9				
tickerspy	ffiv	1.57%	$117.64	117.00	+1.82	2,748,460	119.69	116.90	115.82	145.76	70.50		47.3	9.3b	0.00%	$0.00		
tmx-quotemedia	ffiv	1.57%	117.640	117.000	1.820	2,753,978	119.690	116.900	115.820	145.760	70.500	81,111,096	47.30	9,541,909,333			2.45	
updown	ffiv	1.57%	$117.64	$117.00	$1.82	2,747,660	$119.69	$116.90	$115.82	$145.76	$70.50	81.11b	46.57	$9.39b			2.49	
wallstreetsurvivor	ffiv	1.57%	117.64	117.00	1.82	2,748,060	119.69	116.90		145.76	80.00		47.30	$9b			1.86	
yahoo-finance	ffiv	1.57%	117.64	117.10	1.82	2,749,202	119.69	116.90	115.82	145.76	70.50		48.04	9.54b			2.45	
ycharts-com	ffiv	+1.51%	117.57		+1.75					145.76	69.26		47.99	9.49b	0.00%		2.45	
zacks	ffiv	(1.57%)	117.64		1.82	vol.  2,748,460	119.69	116.90		145.76	69.26		47.08	9.39 b	0.00	0.00	2.46	
advfn	ctgx	1.11	12.79	12.83	0.14	56493	12.96	12.581										
barchart	ctgx	+1.11%	12.79	12.83	+0.14	56,493	12.96	12.58	12.65	15.00	6.23		21.76	$231.37 m			+0.58	
barrons	ctgx	1.11%	12.79	12.83	+0.14	56,493	12.96	12.581				16.07 million		$232.95 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	1.107%	12.790	12.830	0.140	56,493	12.960	12.581		15.00	6.23	18.459mil	22.052	236.088mil			0.580	
boston-com	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
business-insider	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
chron	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
cio-com	ctgx	+1.11%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806	22.05	236m				
cnn-money	ctgx	+1.11%	12.79	12.83	+0.14	56,493	12.96	12.58	12.65				22.1	$236.1m				
easystockalterts	ctgx	1.09%	12.79	12.83	+0.14	56493	12.96	12.58	12.65	15.00	6.23		22.05				0.58	
eresearch-fidelity-com	ctgx	1.11%	12.7900	12.8300	0.1400	56,493	12.9600	12.5810	12.6500	15.0000	6.2300	18,459,000	21.81	$233.51m				
finance-abc7-com	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
financial-content	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	1.1%	$12.79	12.83	0.14	55,794	12.96	12.58	12.65	15.00	6.23	18 mil	22.0	236 mil	0.0	0.00	0.58	
finviz	ctgx	1.11%	12.79			55,794			12.65	15.00	6.23	18.46m	22.05	236.10m			0.58	
fool	ctgx	+1.11%	$12.79	$12.83	0.14	55,794	$12.96	$12.58	$12.65	$15.00	$6.23		21.80	$236.09m				
foxbusiness	ctgx		$12.79		+0.14	56,493			$12.65									
google-finance	ctgx	(1.11%)	12.79	12.83	+0.14	55,794.00	12.96	12.58		15.00	6.23	18.46m	22.11	236.09m			0.58	
howthemarketworks	ctgx	1.107%	12.79	12.83	0.14	54,472	12.96	12.581	12.65									
hpcwire	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
insidestocks	ctgx	+1.11%	12.79	12.83	+0.14	55700	12.96	12.58										
investopedia	ctgx	+1.11 %	$12.79	12.83	+0.14				12.65									
investorguide	ctgx	+1.11%	12.79	12.78	+0.14		12.96	12.581		15.00	6.23		21.77	192.8m			0.581	
marketintellisearch	ctgx	1.11 %	$12.79	$12.78	0.14	53.90k	$12.96	$12.58	$12.65			18.46m	21.81	0.23b	0.0 %		0.58	
marketwatch	ctgx	+1.11%	$12.79	open: 12.83	+0.14	2,021	$12.96	$12.58	$12.65	$15.00	$6.23		22.63	$232.95m			0.57	
minyanville	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
msn-money	ctgx	+1.11%	12.79	12.83	+0.14	55,794	12.96	12.58	12.65	15.00	6.23	18.46 mil	22.05	233.5 mil			0.58	
nasdaq-com	ctgx	1.11%	$ 12.79	$ 12.83	0.14	56,493	$ 12.96	$ 12.581	$ 12.65	$ 15	$ 6.23	18,459,000	22.05	$ 236,090,610			$ 0.58	
optimum	ctgx	+1.11%	12.79 ( 4:30 pm edt)	12.83	+0.14	55,794	12.96	12.58	12.65	15.00	6.23	18.46m	22.1	236.1m			0.58	
paidcontent	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
pc-quote	ctgx	1.11%	12.79	12.83	0.14	56,493	12.96	12.581	12.65	15.00	6.23	18,256,951	21.81034	233,506,000				
personal-wealth-biz	ctgx	+1.11%	12.79	12.78		56,493	12.96	12.581	12.65	15.00	6.23		21.77			0.00	0.581	
predictwallstreet	ctgx	+1.11%	12.79		+0.14	55,794												
raymond-james	ctgx	1.11	12.79	12.83	0.14	55,794	12.96	12.58	12.65	15.00	6.23		19.98				0.64	
renewable-energy-world	ctgx	+1.107%	12.79 usd	12.83	+0.1400	55,794	12.96	12.58	12.65	15.00	6.230	18,458,806						
screamingmedia	ctgx	+1.11%	$	open: 12.83	+0.14	2,021	$12.96	$12.58	$12.65	$15.00	$6.23		22.63	$232.95m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+1.11%	last trade: 12.79		change: 0.140								p/e ratio: 21.77					
smartmoney	ctgx	(1.11%)	12.79	$12.83	0.14	56,493	$12.96	$12.58	$12.65	$15.00	$6.23			232,900	0.00%	$0.05		
stocknod	ctgx	+1.107%	12.79 usd	12.83	+0.1400	56,493	12.96	12.58	12.65	15.00	6.230	18,458,806						
stockpickr	ctgx	1.11%	$12.79 0.14 | 1.11%	12.83	0.14	55.79k	12.96	12.58	12.65	15.00	6.23							
stocksmart	ctgx	.0 %	$12.73	10.64	0	1,781	13.53	12.73										
stocktwits	ctgx	1.11%	12.79		+0.14													
streetinsider-com	ctgx	1.11%	12.79	$12.83	+0.14	56,493	$12.96	$12.58	$12.65	$15.00	$6.23		22.05				$0.58	
thecramerreport	ctgx		12.79	12.78	+0.14	56493	12.96	12.581										
thestree	ctgx	1.11%	$12.79	12.83	0.14	55794	12.96	12.58	12.65	-15.0	6.23	1.8458806e7		2.32950132e8				
tickerspy	ctgx	1.11%	$12.79	12.83	+0.14	55,794	12.96	12.58	12.65	15.00	6.23		21.8	233.2m	0.00%	$0.00		
tmx-quotemedia	ctgx	1.11%	12.790	12.830	0.140	56,493	12.960	12.581	12.650	15.000	6.230	18,458,806	21.80	236,088,129			0.58	
updown	ctgx	1.11%	$12.79	$12.83	$0.14	54,472	$12.96	$12.58	$12.65	$15.00	$6.23	18.45b	19.76	$234m				
wallstreetsurvivor	ctgx	1.11%	12.79	12.83	0.14	54,472	12.96	12.58		15.00	6.23		21.80	$234m			0.52	
yahoo-finance	ctgx	1.11%	12.79	12.78	0.14	56,493	12.96	12.58	12.65	15.00	6.23		22.01	192.81m			0.58	
ycharts-com	ctgx	+1.11%	12.79		+0.14					15.00	6.23		22.05	231.37m	0.00%		0.58	
zacks	ctgx	(1.11%)	12.79		0.14	vol.  55,794	12.96	12.58		15.00	6.23		21.81	233.51 m	0.00	0.00	.58	
advfn	cog	0.15	66.59	67.97	0.1	2306862	68.78	66.05										
barchart	cog	+0.15%	66.59	67.97	+0.10	2,306,862	68.78	66.05	66.49	68.79	26.56		80.92	$6.94 b	0.18%	$0.12	+0.84	
barrons	cog	0.15%	66.59	67.97	+0.10	2.305m	68.78	66.05				105.19 million		$7.02 billion	0.18%	$0.03		
bloomberg	cog	0.150%	66.590	67.970	0.100	2,306,862	68.780	66.050		68.79	26.62	104.467mil	97.854	6,956.446mil	0.180	0.030 regular cash	0.680	
boston-com	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838						
bostonmerchant	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838						
business-insider	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838						
chron	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838						
cio-com	cog	+0.15%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838	80.23	7b	0.2	0.12		
cnn-money	cog	+0.15%	66.59	67.97	+0.10	2,305,694	68.78	66.05	66.49				80.2	$7.0b	0.18%			
easystockalterts	cog	0.15%	66.59	67.97	+0.10	2306862	68.78	66.05	66.49	68.79	26.62		80.23				0.83	
eresearch-fidelity-com	cog	0.15%	66.5900	67.9700	0.1000	2,306,862	68.7800	66.0500	66.4900	68.7900	26.6200	104,467,000	79.15	$6.95b	0.18%	$0.030000		
finance-abc7-com	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
financial-content	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
finapps-forbes-com	cog	0.2%	$66.59	67.97	0.10	2,305,694	68.78	66.05	66.49	68.79	26.62	104 mil	79.3	7 bil	0.2	0.12	0.84	
finviz	cog	0.15%	66.59			2,305,694			66.49	68.79	26.56	104.47m	79.15	6.95b		0.12	0.84	
fool	cog	+0.15%	$66.59	$67.97	0.10	2,305,694	$68.78	$66.05	$66.49	$68.79	$26.62		80.90	$6.96b	0.30%	0.12		
foxbusiness	cog		$66.59		+0.10	2,306,862			$66.49									
google-finance	cog	(0.15%)	66.59	67.97	+0.10	2.31m	68.78	66.05		68.79	26.62	104.47m	79.39	6.96b	0.18	0.03	0.84	
howthemarketworks	cog	0.15%	66.59	67.97	0.1	2,304,615	68.78	66.05	66.49									
hpcwire	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,306,862	68.78	66.05	66.49	68.79	26.62	104,466,838						
insidestocks	cog	+0.15%	66.59	67.97	+0.10	2304947	68.78	66.05					price earnings ratio: 74.82					
investopedia	cog	+0.15 %	$66.59	67.97	+0.10				66.49									
investorguide	cog	+0.15%	66.59	67.97	+0.10		68.78	66.05		68.79	26.62		80.11	6.956b			0.83	
marketintellisearch	cog	0.15 %	$66.59	$67.97	0.10	2237.20k	$68.78	$66.05	$66.49			104.47m	79.15	6.95b	0.18 %		0.84	
marketwatch	cog	+0.15%	$66.91	open: 67.97	+0.10	1,677	$68.78	$66.05	$66.49	$68.79	$26.62		80.08	$7.02b	0.18%	0.03	0.83	
minyanville	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
msn-money	cog	+0.15%	66.59	67.97	+0.10	2.31 mil	68.78	66.05	66.49	68.79	26.62	104.47 mil	80.23	6.95 bil	0.18%	0.12	0.84	
nasdaq-com	cog	0.15%	$ 66.59		0.10	2,306,862	$ 68.78	$ 66.05	$ 66.49	$ 68.79	$ 26.62	104,467,000	79.27	$ 6,956,457,530	0.18 %	$0.120000	$ 0.84	
optimum	cog	+0.15%	66.59 ( 4:15 pm edt)	67.97	+0.10	2,305,694	68.78	66.05	66.49	68.79	26.62	104.47m	80.2	7.0b	0.18	0.12	0.83	
paidcontent	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
pc-quote	cog	0.15%	66.59	67.97	0.10	2,306,862	68.78	66.05	66.49	68.79	26.62	104,310,117	80.10843	6,946,011,000		0.03		
personal-wealth-biz	cog	+0.15%	66.59	67.97		2,306,862	68.78	66.05	66.49	68.79	26.62		80.11		0.18	0.12	0.83	
predictwallstreet	cog	+0.15%	66.59		+0.10	2,305,694												
raymond-james	cog	0.15	66.59	67.97	0.10	2,305,694	68.78	66.05	66.49	68.79	26.62		79.27				0.84	
renewable-energy-world	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
screamingmedia	cog	+0.15%	$	open: 67.97	+0.10	1,677	$68.78	$66.05	$66.49	$68.79	$26.62		80.08	$7.02b	0.18%	0.03	0.83	
scroli	cog	0.15%	cog 66.59	67.97	0.10	2,106,286	68.78	66.05	66.49	68.79	26.62		79.39				0.84	
simple-stock-quotes	cog	+0.15%	last trade: 66.59		change: 0.100								p/e ratio: 80.11					
smartmoney	cog	(0.15%)	66.59	$67.97	0.10	2,305,694	$68.78	$66.05	$66.49	$68.79	$26.62			6,946,000	0.18%	$0.03		
stocknod	cog	+0.1504%	66.59 usd	67.97	+0.1000	2,305,694	68.78	66.05	66.49	68.79	26.62	104,466,838						
stockpickr	cog	0.15%	$66.59 0.10 | 0.15%	67.98	0.10	2.31m	68.78	66.05	66.49	68.79	26.62							
stocksmart	cog	.0 %	$56.04	37.7	0	123,307	59.18	55.83										
stocktwits	cog	0.09%	66.55		+0.06													
streetinsider-com	cog	0.15%	66.59	$67.97	+0.10	2,306,862	$68.78	$66.05	$66.49	$68.79	$26.62		80.23				$0.83	
thecramerreport	cog		66.59	67.97	+0.10	2306862	68.78	66.05										
thestree	cog	0.15%	$66.59	67.98	0.1	2306862	68.78	66.05	66.49	-68.79	26.62	1.04466838e8		7.01599284e9				
tickerspy	cog	0.15%	$66.59	67.97	+0.10	2,306,862	68.78	66.05	66.49	68.79	26.62		80.1	6.9b	0.18%	$0.03		
tmx-quotemedia	cog	0.15%	66.590	67.970	0.100	2,306,862	68.780	66.050	66.490	68.790	26.620	104,466,838	80.10	6,956,446,742	0.180	0.030 usd	0.83	
updown	cog	0.15%	$66.59	$67.97	$0.10	2,302,905	$68.78	$66.05	$66.49	$68.79	$26.62	104.46b	78.96	$6.94b				
wallstreetsurvivor	cog	0.15%	66.59	67.97	0.10	2,304,615	68.78	66.05		68.79	26.62		80.10	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	0.15%	66.59	67.97	0.10	2,306,862	68.78	66.05	66.49	68.79	26.62		80.23	6.96b	0.20%	0.12	0.83	
ycharts-com	cog	+0.09%	66.55		+0.06					68.72	26.62		80.18	6.94b	0.20%		0.83	
zacks	cog	(0.15%)	66.59		0.10	vol.  2,305,694	68.78	66.05		68.79	26.62		80.11	6.95 b	0.18	0.12	.83	
advfn	comv	7.50	3.01	2.86	0.21	224026	3.03	2.84										
barchart	comv	+7.50%	3.01	2.86	+0.21	223,926	3.03	2.84	2.80	10.43	2.50		0.00	$76.27 m			-1.25	
barrons	comv			2.86		223,926	3.03	2.84				24.67 million		$73.69 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	7.500%	3.010	2.860	0.210	223,926	3.030	2.840		10.43	2.50	25.323mil		76.221mil			-0.890	
boston-com	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
bostonmerchant	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
business-insider	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
chron	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
cio-com	comv	+7.50%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633		76m				
cnn-money	comv	+7.50%	3.01	2.86	+0.21	223,926	3.03	2.84	2.80				nm	$76.2m				
easystockalterts	comv	7.34%	3.01	2.86	+0.21	223926	3.03	2.84	2.80	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	7.50%	3.0100	2.8600	0.2100	223,926	3.0300	2.8400	2.8000	10.4300	2.5000	25,323,000	nm	$70.90m				
finance-abc7-com	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
financial-content	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
finapps-forbes-com	comv	7.5%	$3.01	2.86	0.21	223,926	3.03	2.84	2.80	10.43	2.50	25 mil		76 mil	0.0	0.00	-1.25	
finviz	comv	7.50%	3.01			223,926			2.80	10.43	2.50	25.32m		76.21m			-1.25	
fool	comv	+7.50%	$3.01	$2.86	0.21	223,926	$3.03	$2.84	$2.80	$10.43	$2.50		0.00	$76.22m				
foxbusiness	comv		$3.01		+0.21	223,926			$2.80									
google-finance	comv	(7.50%)	3.01	2.86	+0.21	223,926.00	3.03	2.84		10.43	2.50	25.32m		76.22m			-1.25	
howthemarketworks	comv	7.5%	3.01	2.86	0.21	223,926	3.03	2.84	2.8									
hpcwire	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
insidestocks	comv	+7.50%	3.01	2.86	+0.21	223926	3.03	2.84										
investopedia	comv	+7.50 %	$3.01	2.86	+0.21				2.80									
investorguide	comv	+7.50%	3.01	2.87	+0.21		3.03	2.84		10.43	3.41			74.8m			-1.252	
marketintellisearch	comv	7.5 %	$3.01	$2.87	0.21	222.50k	$3.03	$2.85	$2.80			25.32m	0.00	0.07b	0.0 %		-1.25	
marketwatch	comv	+7.50%	$3.01	open: 2.86	+0.21	223,926	$3.03	$2.84	$2.80	$10.43	$2.50			$73.69m				
minyanville	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
msn-money	comv	+7.50%	3.01	2.86	+0.21	223,926	3.03	2.84	2.80	10.43	2.50	25.32 mil	-2.41	70.9 mil			-1.25	
nasdaq-com	comv	7.5%	$ 3.01	$ 2.86	0.21	223,926	$ 3.03	$ 2.84	$ 2.80	$ 10.43	$ 2.50	25,323,000		$ 76,222,230			$ -1.25	
optimum	comv	+7.50%	3.01 ( 4:30 pm edt)	2.86	+0.21	223,926	3.03	2.84	2.80	10.43	2.50	25.32m		76.2m			-1.25	
paidcontent	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
pc-quote	comv	7.50%	3.01	2.86	0.21	223,926	3.03	2.84	2.8	10.43	2.50	23,556,279	-2.24	70,904,000				
personal-wealth-biz	comv	+7.50%	3.01	2.87		223,926	3.03	2.84	2.80	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	+7.50%	3.01		+0.21	223,926												
raymond-james	comv	7.50	3.01	2.86	0.21	223,926	3.03	2.84	2.80	10.43	2.50						-1.25	
renewable-energy-world	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
screamingmedia	comv	+7.50%	$	open: 2.86	+0.21	223,926	$3.03	$2.84	$2.80	$10.43	$2.50			$73.69m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	+7.50%	last trade: 3.01		change: 0.210													
smartmoney	comv	(7.50%)	3.01	$2.86	0.21	223,926	$3.03	$2.84	$2.80	$10.43	$2.50			73,700	0.00%	$0.00		
stocknod	comv	+7.500%	3.010 usd	2.860	+0.2100	223,926	3.030	2.840	2.800	10.43	2.500	25,322,633						
stockpickr	comv	7.50%	$3.01 0.21 | 7.50%	2.86	0.21	223.93k	3.03	2.84	2.80	10.43	2.50							
stocksmart	comv	.0 %	$3.44	7.13	0	26,197	3.58	3.43										
stocktwits	comv	6.79%	2.99		+0.19													
streetinsider-com	comv	7.50%	3.01	$2.86	+0.21	223,926	$3.03	$2.84	$2.80	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.01	2.87	+0.21	223926	3.03	2.84										
thestree	comv	7.5%	$3.01	2.86	0.21	223926	3.03	2.84	2.8	-10.43	2.5	2.5322633e7		7.3688862e7				
tickerspy	comv	7.50%	$3.01	2.86	+0.21	223,926	3.03	2.84	2.80	10.43	2.50		-2.2	71.0m	0.00%	$0.00		
tmx-quotemedia	comv	7.50%	3.010	2.860	0.210	223,926	3.030	2.840	2.800	10.430	2.500	25,322,633		76,221,125			-1.25	
updown	comv	7.50%	$3.01	$2.86	$0.21	223,799	$3.03	$2.84	$2.80	$10.43	$2.50	25.32b		$71m				
wallstreetsurvivor	comv	7.50%	3.01	2.86	0.21	223,926	3.03	2.84		8.99	2.50			$71m			-1.27	
yahoo-finance	comv	7.50%	3.01	2.87	0.21	223,926	3.03	2.84	2.80	10.43	2.50			74.77m			-1.25	
ycharts-com	comv	+5.71%	2.96		+0.16					10.43	2.50			75.01m	0.00%		-1.25	
zacks	comv	(7.50%)	3.01		0.21	vol.  223,926	3.03	2.84		10.43	2.50			70.90 m	0.00	0.00	-.8	
advfn	ilmn	-2.36	76.04	77.5	-1.84	2078882	77.9	75.96										
barchart	ilmn	-2.36%	76.04	77.50	-1.84	1,956,357	77.90	75.96	77.88	79.40	41.15		64.86	$9.73 b			+0.86	
barrons	ilmn	2.36%	76.04	77.50	-1.84	2.070m	77.90	75.96				143.43 million		$10.91 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-2.363%	76.040	77.500	-1.840	2,078,882	77.900	75.960		79.40	41.16	123.132mil	73.115	9,362.957mil			1.040	
boston-com	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,182	77.90	75.96	77.88	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,182	77.90	75.96	77.88	79.40	41.16	123,132,000						
business-insider	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,182	77.90	75.96	77.88	79.40	41.16	123,132,000						
chron	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
cio-com	ilmn	-2.36%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000	87.40	9b				
cnn-money	ilmn	-2.36%	76.04	77.50	-1.84	2,078,782	77.90	75.96	77.88				87.4	$9.4b				
easystockalterts	ilmn	-2.37%	76.04	77.50	-1.84	2078082	77.90	75.96	77.88	79.40	41.16		87.40				0.87	
eresearch-fidelity-com	ilmn	-2.36%	76.0400	77.5000	-1.8400	2,078,782	77.9000	75.9600	77.8800	79.4000	41.1550	123,132,000	90.56	$9.59b				
finance-abc7-com	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
financial-content	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-2.4%	$76.04	77.50	-1.84	2,078,782	77.90	75.96	77.88	79.40	41.15	123 mil	88.4	9 bil	0.0	0.00	0.86	
finviz	ilmn	-2.36%	76.04			2,078,782			77.88	79.40	41.15	123.13m	89.52	9.59b			0.87	
fool	ilmn	-2.35%	$76.05	$77.50	-1.83	2,035,384	$77.90	$75.96	$77.88	$79.40	$41.15		87.40	$9.36b				
foxbusiness	ilmn		$76.04		-1.84	2,079,082			$77.88									
google-finance	ilmn	(-2.36%)	76.04	77.50	-1.84	2.08m	77.90	75.96		79.40	41.15	123.13m	87.66	9.36b			0.87	
howthemarketworks	ilmn	-2.363%	76.04	77.5	-1.84	2,078,082	77.9	75.96	77.88									
hpcwire	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
insidestocks	ilmn	-2.36%	76.04	77.50	-1.84	1898750	77.90	75.96					price earnings ratio: 63.37					
investopedia	ilmn	-2.31 %	$76.08	77.50	-1.80				77.88									
investorguide	ilmn	-2.36%	76.04	77.56	-1.84		77.80	75.96		79.40	41.08		90.24	9.363b			0.863	
marketintellisearch	ilmn	-2.39 %	$76.02	$77.56	-1.86	2041.20k	$77.90	$75.96	$77.88			123.13m	89.52	9.59b	0.0 %		0.87	
marketwatch	ilmn	-2.36%	$76.06	open: 77.50	-1.84	10,303	$77.90	$75.96	$77.88	$79.40	$41.16		91.10	$10.91b			0.83	
minyanville	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
msn-money	ilmn	-2.36%	76.04	77.50	-1.84	2.08 mil	77.90	75.96	77.88	79.40	41.16	123.13 mil	87.40	9.59 bil			0.87	
nasdaq-com	ilmn	2.36%	$ 76.04	$ 77.56	1.84	2,078,882	$ 77.90	$ 75.96	$ 77.88	$ 79.40	$ 41.155	123,132,000	88.42	$ 9,362,957,280			$ 0.86	
optimum	ilmn	-2.31%	76.08 ( 4:00 pm edt)	77.50	-1.80	2,066,751	77.90	75.96	77.88	79.40	41.16	123.13m	87.4	9.4b			0.87	
paidcontent	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
pc-quote	ilmn	-2.36%	76.04	77.5	-1.84	2,079,082	77.9	75.96	77.88	79.40	41.16	126,111,527	89.51724	9,589,521,000				
personal-wealth-biz	ilmn	-2.36%	76.04	77.56	-1.84	2,079,082	77.90	75.96	77.88	79.40	41.08		90.24			0.00	0.863	
predictwallstreet	ilmn	-2.36%	76.04		-1.84	2,078,782												
raymond-james	ilmn	-2.36	76.04	77.50	-1.84	2,078,782	77.90	75.96	77.88	79.40	41.16		74.55				1.02	
renewable-energy-world	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
screamingmedia	ilmn	-2.36%	$	open: 77.50	-1.84	10,303	$77.90	$75.96	$77.88	$79.40	$41.16		91.10	$10.91b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-2.36%	last trade: 76.04		change: -1.840								p/e ratio: 90.24					
smartmoney	ilmn	(-2.36%)	76.04	$77.50	-1.84	2,078,782	$77.90	$75.96	$77.88	$79.40	$41.16			9,589,500	0.00%	$0.00		
stocknod	ilmn	-2.363%	76.04 usd	77.50	-1.840	2,078,082	77.90	75.96	77.88	79.40	41.16	123,132,000						
stockpickr	ilmn	-2.36%	$76.04 -1.84 | -2.36%	77.50	-1.84	2.07m	77.90	75.96	77.88	79.40	41.16							
stocksmart	ilmn	.0 %	$72.52	64.03	0	129,060	72.81	71.88										
stocktwits	ilmn	-2.32%	76.07		-1.81													
streetinsider-com	ilmn	2.36%	76.04	$77.50	-1.84	2,078,082	$77.90	$75.96	$77.88	$79.40	$41.16		87.40				$0.87	
thecramerreport	ilmn		76.04	77.56	-1.84	2078782	77.90	75.96										
thestree	ilmn	-2.36%	$76.04	77.5	-1.84	2078782	77.9	75.96	77.88	-79.4	41.16	1.23132e8		9.58336356e9				
tickerspy	ilmn	-2.36%	$76.04	77.50	-1.84	2,078,782	77.90	75.96	77.88	79.40	41.16		89.5	9.5b	0.00%	$0.00		
tmx-quotemedia	ilmn	-2.36%	76.040	77.500	-1.840	2,079,082	77.900	75.960	77.880	79.400	41.155	123,132,000	89.50	9,362,957,280			0.87	
wallstreetsurvivor	ilmn	-2.36%	76.04	77.50	-1.84	2,078,082	77.90	75.96		79.40	42.60		89.50	$10b			0.87	
yahoo-finance	ilmn	2.36%	76.04	77.56	1.84	2,078,882	77.90	75.96	77.88	79.40	41.15		88.11	9.36b			0.86	
ycharts-com	ilmn	-2.32%	76.07		-1.81					79.40	41.15		87.44	9.73b	0.00%		0.87	
zacks	ilmn	(-2.36%)	76.04		-1.84	vol.  2,078,782	77.90	75.96		79.40	41.16		64.9	9.59 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	10.42	+0.00	123372	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	1.61 %	$41.72	$41.39	0.66	49.10k	$41.92	$40.88	$41.06						%			
marketwatch	actl																	
minyanville	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
msn-money	actl																	
paidcontent	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
pc-quote	actl	0.00%	20.95	0	0.00	0	0	0	20.95	21.31	10.25	25,917,002	58.19444	542,961,000				
personal-wealth-biz	actl					0												
predictwallstreet	actl	0.00%	20.95		0.00													
raymond-james	actl																	
renewable-energy-world	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
screamingmedia	actl																	
scroli	actl	%	actl			0												
simple-stock-quotes	actl		last trade: 0.00		change: 0.000													
smartmoney	actl																	
stocknod	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
stockpickr	actl	0.43%	$20.95 0.09 | 0.43%	20.88	0.09	354.80k	20.95	20.86	20.86	21.31	10.25							
stocksmart	actl	%	$20.95	20.88		230,133	20.95	20.87										
stocktwits	actl	0.29%	20.92		+0.06													
streetinsider-com	actl	-0%	20.95	$10.42		123,372	$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	4.26	7.35	7.13	0.3	65037	7.39	7.13										
barchart	outd	+4.26%	7.35	7.27	+0.30	65,037	7.39	7.13	7.05	8.50	4.56		85.38	$187.06 m			+0.08	
barrons	outd	4.26%	7.35	7.13	+0.30	64,373	7.39	7.13				25.63 million		$173.67 million		$0.25		
bloomberg	outd	4.255%	7.350	7.130	0.300	65,037	7.390	7.130		8.50	4.47	25.427mil	91.875	186.887mil		0.250 return of capital	0.080	
boston-com	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
bostonmerchant	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
business-insider	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
chron	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
cio-com	outd	+4.26%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804	91.88	187m				
cnn-money	outd	+4.26%	7.35	7.13	+0.30	64,373	7.39	7.13	7.05				91.9	$186.9m				
easystockalterts	outd	4.21%	7.35	7.13	+0.30	65037	7.39	7.13	7.05	8.50	4.59		91.88				0.08	
eresearch-fidelity-com	outd	4.26%	7.3500	7.1300	0.3000	65,037	7.3900	7.1300	7.0500	8.5000	4.6300	25,427,000	88.13	$179.26m				
finance-abc7-com	outd	+4.255%	7.350 usd	7.130	+0.3000	64,373	7.390	7.130	7.050	8.500	4.590	25,426,804						
finance-abc7chicago-com	outd	+4.255%	7.350 usd	7.130	+0.3000	64,373	7.390	7.130	7.050	8.500	4.590	25,426,804						
financial-content	outd	+4.255%	7.350 usd	7.130	+0.3000	64,373	7.390	7.130	7.050	8.500	4.590	25,426,804						
finapps-forbes-com	outd	4.3%	$7.35	7.13	0.30	64,373	7.39	7.13	7.05	8.50	4.63	25 mil	91.9	187 mil	0.0	0.00	0.08	
finviz	outd	4.26%	7.35			64,373			7.05	8.50	4.63	25.43m	91.87	186.91m			0.08	
fool	outd	+4.26%	$7.35	$7.13	0.30	64,373	$7.39	$7.13	$7.05	$8.50	$4.63		85.40	$186.89m				
foxbusiness	outd		$7.35		+0.30	65,037			$7.05									
google-finance	outd	(4.26%)	7.35	7.13	+0.30	65,037.00	7.39	7.13		8.50	4.63	25.43m	96.84	186.89m	null	null	0.08	
howthemarketworks	outd	4.255%	7.35	7.13	0.3	63,136	7.39	7.13	7.05									
hpcwire	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
insidestocks	outd	+4.26%	7.35	7.27	+0.30	64300	7.39	7.13										
investopedia	outd	+4.26 %	$7.35	7.13	+0.30				7.05									
investorguide	outd	+4.26%	7.35	7.25	+0.30		7.39	7.13		8.50	4.63		90.38	181.9m			0.078	
marketintellisearch	outd	4.26 %	$7.35	$7.25	0.30	62.60k	$7.39	$7.13	$7.05			25.43m	88.13	0.18b	0.0 %		0.08	
marketwatch	outd	+4.26%	$7.35	open: 7.13	+0.30	1,901	$7.39	$7.13	$7.05	$8.50	$4.72		93.87	$173.67m		0.25	0.08	
minyanville	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
msn-money	outd	+4.26%	7.35	7.13	+0.30	65,037	7.39	7.13	7.05	8.50	4.63	25.43 mil	91.88	179.26 mil			0.08	
nasdaq-com	outd	4.26%	$ 7.35	$ 7.13	0.30	65,037	$ 7.39	$ 7.13	$ 7.05	$ 8.50	$ 4.63	25,427,000	91.88	$ 186,888,450			$ 0.08	
optimum	outd	+4.26%	7.35 ( 4:30 pm edt)	7.13	+0.30	64,373	7.39	7.13	7.05	8.50	4.59	25.43m	91.9	186.9m			0.08	
paidcontent	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
pc-quote	outd	4.26%	7.35	7.13	0.30	65,037	7.39	7.13	7.05	8.50	4.63	24,389,156	88.125	179,260,000		0.25		
personal-wealth-biz	outd	+4.26%	7.35	7.25		65,037	7.39	7.13	7.05	8.50	4.72		90.38			0.00	0.078	
predictwallstreet	outd	+4.26%	7.35		+0.30	65,037												
raymond-james	outd	4.26	7.35	7.13	0.30	65,037	7.39	7.13	7.05	8.50	4.63		91.88				0.08	
renewable-energy-world	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
screamingmedia	outd	+4.26%	$	open: 7.13	+0.30	2,565	$7.39	$7.13	$7.05	$8.50	$4.72		93.87	$173.67m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+4.26%	last trade: 7.35		change: 0.300								p/e ratio: 90.38					
smartmoney	outd	(4.26%)	7.35	$7.13	0.30	65,037	$7.39	$7.13	$7.05	$8.50	$4.63			179,300	0.00%	$0.00		
stocknod	outd	+4.255%	7.350 usd	7.130	+0.3000	65,037	7.390	7.130	7.050	8.500	4.590	25,426,804						
stockpickr	outd	4.26%	$7.35 0.30 | 4.26%	7.13	0.30	64.37k	7.39	7.13	7.05	8.50	4.63							
stocksmart	outd	.0 %	$5.99	7.06	0	4,176	6.1	5.97										
stocktwits	outd	4.11%	7.34		+0.29													
streetinsider-com	outd	4.26%	7.35	$7.13	+0.30	65,037	$7.39	$7.13	$7.05	$8.50	$4.59		91.88				$0.08	
thecramerreport	outd		7.35	7.25	+0.30	65037	7.39	7.13										
thestree	outd	4.26%	$7.35	7.13	0.3	64373	7.39	7.13	7.05	-8.5	4.63	2.5426804e7		1.73665071e8				
tickerspy	outd	4.26%	$7.35	7.13	+0.30	64,373	7.39	7.13	7.05	8.50	4.63		88.1	179.3m	0.00%	$0.25		
tmx-quotemedia	outd	4.26%	7.350	7.130	0.300	65,037	7.390	7.130	7.050	8.500	4.720	25,426,804	88.10	186,887,009			0.08	
updown	outd	4.26%	$7.35	$7.13	$0.30	63,136	$7.39	$7.13	$7.05	$8.50	$4.63	25.42b	89.87	$179m				
wallstreetsurvivor	outd	4.26%	7.35	7.13	0.30	63,136	7.39	7.13		8.50	4.84		88.10	$179m			0.05	
yahoo-finance	outd	4.26%	7.35	7.25	0.30	65,037	7.39	7.13	7.05	8.50	4.63		94.23	181.91m			0.08	
ycharts-com	outd	+4.11%	7.34		+0.29					8.50	4.59		91.75	186.80m	0.00%		0.08	
zacks	outd	(4.26%)	7.35		0.30	vol.  65,037	7.39	7.13		8.50	4.59		88.13	179.26 m	0.00	0.00	.08	
advfn	utr	1.97	30.03	29.52	0.58	162762	30.11	29.52										
barchart	utr	+1.97%	30.03	29.52	+0.58	162,762	30.11	29.52	29.45	31.44	22.13		9.93	$1.83 b	3.29%	$0.96	+3.11	
barrons	utr	1.97%	30.03	29.52	+0.58	158,218	30.11	29.52				61.77 million		$1.76 billion	3.20%	$0.24		
bloomberg	utr	1.969%	30.030	29.520	0.580	162,762	30.110	29.520		31.69	22.70	60.453mil	10.611	1,815.403mil	3.065	0.240 regular cash	2.830	
boston-com	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
bostonmerchant	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
business-insider	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
chron	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
cio-com	utr	+1.97%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971	9.687	2b	3.2	0.96		
cnn-money	utr	+1.97%today&rsquo;s change	30.03data as of 4:02pm et	29.52	+0.58	162,762	30.11	29.52	29.45				10.1	$1.8b	3.20%			
easystockalterts	utr	1.96%	30.03	29.52	+0.58	162762	30.11	29.52	29.45	31.69	22.70		9.69				3.10	
eresearch-fidelity-com	utr	1.97%	30.0300	29.5200	0.5800	162,762	30.1100	29.5200	29.4500	31.6900	22.7000	60,453,000	9.44	$1.78b	3.26%	$0.240000		
finance-abc7-com	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
financial-content	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
finapps-forbes-com	utr	2.0%	$30.03	29.52	0.58	162,762	30.11	29.52	29.45	31.69	22.70	60 mil		2 bil	3.2	0.96		
finviz	utr	1.97%	30.03			162,762			29.45	31.44	22.13	60.45m	9.59	1.82b		0.96	3.13	
fool	utr	+1.97%	$30.03	$29.52	0.58	162,762	$30.11	$29.52	$29.45	$31.69	$22.70		9.40	$1.82b	3.50%	0.96		
foxbusiness	utr		$30.03		+0.58	162,762			$29.45									
google-finance	utr	(1.97%)	30.03	29.52	+0.58	162,762.00	30.11	29.52		31.69	22.70	60.45m	9.58	1.82b	3.20	0.24	3.13	
howthemarketworks	utr	1.969%	30.03	29.52	0.58	158,218	30.11	29.52	29.45									
hpcwire	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
insidestocks	utr	+1.97%	30.03	29.52	+0.58	158218	30.11	29.52					price earnings ratio: 9.75					
investopedia	utr	+1.97 %	$30.03	29.52	+0.58				29.45									
investorguide	utr	+1.97%	30.03	29.52	+0.58		30.11	29.52		31.69	22.70		9.51	1.815b			3.098	
marketintellisearch	utr	1.97 %	$30.03	$29.52	0.58	153.40k	$30.11	$29.52	$29.45			60.45m	9.41	1.78b	3.26 %		3.13	
marketwatch	utr	+1.97%	$30.03	open: 29.52	+0.58	4,544	$30.11	$29.52	$29.45	$31.69	$22.70		9.69	$1.76b	3.20%	0.24	3.10	
minyanville	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
msn-money	utr	+1.97%	30.03	29.52	+0.58	162,762	30.11	29.52	29.45	31.69	22.70	60.45 mil	9.59	1.78 bil	3.26%	0.96	3.11	
nasdaq-com	utr	1.97%	$ 30.03		0.58	162,762	$ 30.11	$ 29.52	$ 29.45	$ 31.69	$ 22.70	60,453,000	9.66	$ 1,815,403,590	3.26 %	$0.960000	$ 3.11	
optimum	utr	+1.97%	30.03 ( 4:15 pm edt)	29.52	+0.58	162,762	30.11	29.52	29.45	31.69	22.70	60.45m	9.7	1.8b	3.20	0.96	3.10	
paidcontent	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
pc-quote	utr	1.97%	30.03	29.52	0.58	162,762	30.11	29.52	29.45	31.69	22.70	59,285,415	9.40895	1,780,341,000		0.24		
personal-wealth-biz	utr	+1.97%	30.03	29.52		162,762	30.11	29.52	29.45	31.69	22.70		9.51		3.12	0.92	3.098	
predictwallstreet	utr	+1.97%	30.03		+0.58	162,762												
raymond-james	utr	1.97	30.03	29.52	0.58	162,762	30.11	29.52	29.45	31.69	22.70		9.59				3.13	
renewable-energy-world	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
screamingmedia	utr	+1.97%	$	open: 29.52	+0.58	4,544	$30.11	$29.52	$29.45	$31.69	$22.70		9.69	$1.76b	3.20%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+1.97%	last trade: 30.03		change: 0.580								p/e ratio: 9.51					
smartmoney	utr	(1.97%)	30.03	$29.52	0.58	162,762	$30.11	$29.52	$29.45	$31.69	$22.70			1,780,300	3.26%	$0.24		
stocknod	utr	+1.969%	30.03 usd	29.52	+0.5800	162,762	30.11	29.52	29.45	31.69	22.70	60,452,971						
stockpickr	utr	1.97%	$30.03 0.58 | 1.97%	29.57	0.58	162.76k	30.11	29.52	29.45	31.69	22.70							
stocksmart	utr	.0 %	$28.72	24.58	0	20,807	29.87	28.72										
stocktwits	utr	1.97%	30.03		+0.58													
streetinsider-com	utr	1.97%	30.03	$29.52	+0.58	162,762	$30.11	$29.52	$29.45	$31.69	$22.70		9.69				$3.10	
thecramerreport	utr		30.03	29.52	+0.58	162762	30.11	29.52										
thestree	utr	1.97%	$30.03	29.57	0.58	162762	30.11	29.52	29.45	-31.69	22.7	6.0452971e7		1.764622223e9				
tickerspy	utr	1.97%	$30.03	29.52	+0.58	162,762	30.11	29.52	29.45	31.69	22.70		9.4	1.7b	3.26%	$0.24		
tmx-quotemedia	utr	1.97%	30.030	29.520	0.580	162,762	30.110	29.520	29.450	31.690	22.700	60,452,971	9.50	1,815,402,719	3.260	0.240 usd	3.09	
updown	utr	1.97%	$30.03	$29.52	$0.58	158,218	$30.11	$29.52	$29.45	$31.69	$22.70	60.45b	9.48	$1.78b				
wallstreetsurvivor	utr	1.97%	30.03	29.52	0.58	158,218	30.11	29.52		31.69	22.70		9.50	$2b	3.30%	0.88 -	2.97	
yahoo-finance	utr	1.97%	30.03	29.52	0.58	162,762	30.11	29.52	29.45	31.69	22.70		9.69	1.82b	3.30%	0.96	3.10	
ycharts-com	utr	+1.97%	30.03		+0.58					31.69	22.70		9.69	1.83b	3.24%		3.10	
zacks	utr	(1.97%)	30.03		0.58	vol.  162,762	30.11	29.52		31.69	22.70		10.02	1.78 b	3.26	0.96	2.94	
advfn	coo	0.42	82.07	82.01	0.34	383482	82.24	81.8										
barchart	coo	+0.42%	82.07	82.01	+0.34	383,482	82.24	81.80	81.73	82.24	37.41		20.94	$3.79 b	0.08%	$0.06	+3.58	
barrons	coo	0.42%	82.07	82.01	+0.34	383,482	82.24	81.80				46.50 million		$3.75 billion	0.07%	$0.03		
bloomberg	coo	0.416%	82.070	82.010	0.340	383,482	82.240	81.800		82.24	37.43	46.933mil	22.003	3,851.787mil	0.073	0.030 regular cash	3.730	
boston-com	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
bostonmerchant	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
business-insider	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
chron	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
cio-com	coo	+0.42%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942	22.92	4b	0.1	0.06		
cnn-money	coo	+0.42%	82.07	82.01	+0.34	383,482	82.24	81.80	81.73				22.9	$3.9b	0.07%			
easystockalterts	coo	0.41%	82.07	82.01	+0.34	383482	82.24	81.80	81.73	81.78	37.43		22.92				3.58	
eresearch-fidelity-com	coo	0.42%	82.0700	82.0100	0.3400	383,482	82.2400	81.8000	81.7300	81.7800	37.4300	46,933,000	22.83	$3.84b	0.07%	$0.030000		
finance-abc7-com	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
finance-abc7chicago-com	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
financial-content	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
finapps-forbes-com	coo	0.4%	$82.07	82.01	0.34	383,482	82.24	81.80	81.73	81.78	37.43	47 mil	22.9	4 bil	0.1	0.06	3.58	
finviz	coo	0.42%	82.07			383,482			81.73	81.78	37.41	46.93m	22.99	3.85b		0.06	3.57	
fool	coo	+0.42%	$82.07	$82.01	0.34	383,482	$82.24	$81.80	$81.73	$81.78	$37.43		22.30	$3.85b	0.20%	0.06		
foxbusiness	coo		$82.07		+0.34	383,482			$81.73									
google-finance	coo	(0.42%)	82.07	82.01	+0.34	383,482.00	82.24	81.80		82.24	37.43	46.93m	23.00	3.85b	0.07	0.03	3.57	
howthemarketworks	coo	0.416%	82.07	82.01	0.34	383,482	82.24	81.8	81.73									
hpcwire	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
insidestocks	coo	+0.42%	82.07	82.01	+0.34	383482	82.24	81.80					price earnings ratio: 21.21					
investopedia	coo	+0.42 %	$82.07	82.01	+0.34				81.73									
investorguide	coo	+0.42%	82.07	82.01	+0.34		82.24	81.80		81.78	35.47		22.90	3.852b			3.569	
marketintellisearch	coo	0.42 %	$82.07	$82.01	0.34	373.60k	$82.24	$81.80	$81.73			46.93m	22.89	3.84b	0.07 %		3.57	
marketwatch	coo	+0.42%	$82.07	open: 82.01	+0.34	851	$82.24	$81.80	$81.73	$82.24	$37.43		23.48	$3.75b	0.07%	0.03	3.49	
minyanville	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
msn-money	coo	+0.42%	82.07	82.01	+0.34	383,482	82.24	81.80	81.73	81.78	37.43	46.93 mil	22.92	3.84 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.42%	$ 82.07		0.34	383,482	$ 82.24	$ 81.80	$ 81.73	$ 81.78	$ 37.43	46,933,000	22.92	$ 3,851,791,310	0.07 %	$0.060000	$ 3.58	
optimum	coo	+0.42%	82.07 ( 4:15 pm edt)	82.01	+0.34	383,482	82.24	81.80	81.73	81.78	37.43	46.93m	22.9	3.9b	0.07	0.06	3.58	
paidcontent	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
pc-quote	coo	0.42%	82.07	82.01	0.34	383,482	82.24	81.8	81.73	81.78	37.43	46,738,565	22.82961	3,835,834,000		0.03		
personal-wealth-biz	coo	+0.42%	82.07	82.01		383,482	82.24	81.80	81.73	81.78	35.47		22.90		0.07	0.06	3.569	
predictwallstreet	coo	+0.42%	82.07		+0.34	383,482												
raymond-james	coo	0.42	82.07	82.01	0.34	383,482	82.24	81.80	81.73	81.78	37.43		22.36				3.67	
renewable-energy-world	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
screamingmedia	coo	+0.42%	$	open: 82.01	+0.34	851	$82.24	$81.80	$81.73	$82.24	$37.43		23.48	$3.75b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+0.42%	last trade: 82.07		change: 0.340								p/e ratio: 22.9					
smartmoney	coo	(0.42%)	82.07	$82.01	0.34	383,482	$82.24	$81.80	$81.73	$81.78	$37.43			3,835,800	0.07%	$0.03		
stocknod	coo	+0.4160%	82.07 usd	82.01	+0.3400	383,482	82.24	81.80	81.73	81.78	37.43	46,932,942						
stockpickr	coo	0.42%	$82.07 0.34 | 0.42%	82.01	0.34	383.48k	82.24	81.80	81.73	81.78	37.43							
stocksmart	coo	.0 %	$73.54	56.21	0	18,929	75.3	73.51										
stocktwits	coo	0.42%	82.07		+0.34													
streetinsider-com	coo	0.42%	82.07	$82.01	+0.34	383,482	$82.24	$81.80	$81.73	$81.78	$37.43		22.92				$3.58	
thecramerreport	coo		82.07	82.01	+0.34	383482	82.24	81.80										
thestree	coo	0.42%	$82.07	82.01	0.34	383482	82.24	81.8	81.73	-81.78	37.43	4.6932942e7		3.754166031e9				
tickerspy	coo	0.42%	$82.07	82.01	+0.34	383,482	82.24	81.80	81.73	81.78	37.43		22.8	3.8b	0.07%	$0.03		
tmx-quotemedia	coo	0.42%	82.070	82.010	0.340	383,482	82.240	81.800	81.730	82.240	37.430	46,932,942	22.80	3,851,786,550	0.073	0.030 usd	3.58	
updown	coo	0.42%	$82.07	$82.01	$0.34	382,802	$82.24	$81.80	$81.73	$81.78	$37.43	46.23b	22.28	$3.83b				
wallstreetsurvivor	coo	0.42%	82.07	82.01	0.34	383,482	82.24	81.80		81.78	39.00		22.80	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.42%	82.07	82.01	0.34	383,482	82.24	81.80	81.73	82.24	37.43		23.00	3.85b	0.10%	0.06	3.57	
ycharts-com	coo	+0.42%	82.07		+0.34					81.55	37.43		22.92	3.79b	0.10%		3.58	
zacks	coo	(0.42%)	82.07		0.34	vol.  383,482	82.24	81.80		82.24	37.43		21.4	3.84 b	0.07	0.06	3.82	
advfn	auxl	3.86	20.44	19.74	0.76	529463	20.44	19.68										
barchart	auxl	+3.86%	20.44	19.74	+0.76	531,030	20.44	19.68	19.68	28.56	18.55		0.00	$979.48 m			-1.14	
barrons	auxl	3.86%	20.44	19.74	+0.76	529,463	20.44	19.68				47.43 million		$931.44 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	3.862%	20.440	19.740	0.760	529,463	20.440	19.680		28.56	18.55	47.840mil		977.853mil			-1.140	
boston-com	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
bostonmerchant	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
business-insider	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
chron	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
cio-com	auxl	+3.86%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162		978m				
cnn-money	auxl	+3.86%	20.44	19.74	+0.76	522,452	20.44	19.68	19.68				nm	$977.8m				
easystockalterts	auxl	3.85%	20.44	19.74	+0.76	529463	20.44	19.68	19.68	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	3.86%	20.4400	19.7400	0.7600	529,463	20.4400	19.6800	19.6800	28.5600	18.5500	47,840,000	nm	$941.49m				
finance-abc7-com	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
financial-content	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	3.9%	$20.44	19.74	0.76	529,463	20.44	19.68	19.68	28.56	18.55	48 mil		978 mil	0.0	0.00	-1.14	
finviz	auxl	3.86%	20.44			529,463			19.68	28.56	18.55	47.84m		941.49m			-1.14	
fool	auxl	+3.86%	$20.44	$19.74	0.76	525,252	$20.44	$19.68	$19.68	$28.56	$18.55		0.00	$977.85m				
foxbusiness	auxl		$20.44		+0.76	531,674			$19.68									
google-finance	auxl	(3.86%)	20.44	19.74	+0.76	529,463.00	20.44	19.68		28.56	18.55	47.84m		977.85m			-1.14	
howthemarketworks	auxl	3.862%	20.44	19.74	0.76	525,252	20.44	19.68	19.68									
hpcwire	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
insidestocks	auxl	+3.86%	20.44	19.74	+0.76	529463	20.44	19.68										
investopedia	auxl	+3.86 %	$20.44	19.74	+0.76				19.68									
investorguide	auxl	+3.86%	20.44	19.74	+0.76		20.44	19.68		29.77	18.65			977.3m			-1.145	
marketintellisearch	auxl	3.86 %	$20.44	$19.74	0.76	517.80k	$20.44	$19.68	$19.68			47.84m	0.00	0.94b	0.0 %		-1.14	
marketwatch	auxl	+3.86%	$20.44	open: 19.74	+0.76	15,110	$20.44	$19.68	$19.68	$28.56	$18.55			$931.45m				
minyanville	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
msn-money	auxl	+3.86%	20.44	19.74	+0.76	529,463	20.44	19.68	19.68	28.56	18.55	47.84 mil	-17.77	941.49 mil			-1.15	
nasdaq-com	auxl	3.86%	$ 20.44	$ 19.74	0.76	529,463	$ 20.44	$ 19.68	$ 19.68	$ 28.56	$ 18.55	47,840,000		$ 977,849,600			$ -1.14	
optimum	auxl	+3.86%	20.44 ( 4:00 pm edt)	19.74	+0.76	529,463	20.44	19.68	19.68	28.56	18.55	47.84m		977.9m			-1.14	
paidcontent	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
pc-quote	auxl	3.86%	20.44	19.74	0.76	529,463	20.44	19.68	19.68	28.56	18.55	46,061,213	-17.11304	941,491,000				
personal-wealth-biz	auxl	+3.86%	20.44	19.74		531,674	20.44	19.68	19.68	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	+3.86%	20.44		+0.76	529,463												
raymond-james	auxl	3.86	20.44	19.74	0.76	529,463	20.44	19.68	19.68	28.56	18.55						-1.14	
renewable-energy-world	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
screamingmedia	auxl	+3.86%	$	open: 19.74	+0.76	15,110	$20.44	$19.68	$19.68	$28.56	$18.55			$931.45m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+3.86%	last trade: 20.44		change: 0.760													
smartmoney	auxl	(3.86%)	20.44	$19.74	0.76	529,463	$20.44	$19.68	$19.68	$28.56	$18.55			941,500	0.00%	$0.00		
stocknod	auxl	+3.862%	20.44 usd	19.74	+0.7600	529,463	20.44	19.68	19.68	28.56	18.55	47,840,162						
stockpickr	auxl	3.86%	$20.44 0.76 | 3.86%	19.74	0.76	529.46k	20.44	19.68	19.68	28.56	18.55							
stocksmart	auxl	.0 %	$22.02	21.12	0	39,277	22.47	21.96										
stocktwits	auxl	3.86%	20.44		+0.76													
streetinsider-com	auxl	3.86%	20.44	$19.74	+0.76	529,463	$20.44	$19.68	$19.68	$28.56	$18.55						$-1.14	
thecramerreport	auxl		20.44	19.74	+0.76	529463	20.44	19.68										
thestree	auxl	3.86%	$20.44	19.74	0.76	529463	20.44	19.68	19.68	-28.56	18.55	4.7840162e7		9.31447954e8				
tickerspy	auxl	3.86%	$20.44	19.74	+0.76	529,463	20.44	19.68	19.68	28.56	18.55		-17.1	941.4m	0.00%	$0.00		
tmx-quotemedia	auxl	3.86%	20.440	19.740	0.760	531,674	20.440	19.680	19.680	28.560	18.550	47,840,162		977,852,911			-1.14	
updown	auxl	3.86%	$20.44	$19.74	$0.76	514,353	$20.44	$19.68	$19.68	$28.56	$18.55	47.84b		$941m				
wallstreetsurvivor	auxl	3.86%	20.44	19.74	0.76	525,252	20.44	19.68		28.56	18.55			$941m			-1.08	
yahoo-finance	auxl	3.86%	20.44	19.74	0.76	529,463	20.44	19.68	19.68	28.56	18.55			977.26m			-1.15	
ycharts-com	auxl	+3.86%	20.44		+0.76					28.56	18.55			979.48m	0.00%		-1.15	
zacks	auxl	(3.86%)	20.44		0.76	vol.  529,463	20.44	19.68		28.56	18.55			941.49 m	0.00	0.00	-1.14	
advfn	pss	2.04	15.02	14.92	0.3	1768839	15.3	14.891										
barchart	pss	+2.04%	15.02	14.92	+0.30	1,768,839	15.30	14.89	14.72	23.96	12.41		11.34	$924.63 m			+1.33	
barrons	pss	2.04%	15.02	14.92	+0.30	1.763m	15.30	14.891				63.34 million		$935.62 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	2.038%	15.020	14.920	0.300	1,768,839	15.300	14.891		23.96	12.41	61.554mil	11.209	924.544mil			1.340	
boston-com	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
bostonmerchant	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
business-insider	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
chron	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
cio-com	pss	+2.04%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169	11.21	925m				
cnn-money	pss	+2.04%	15.02	14.92	+0.30	1,768,839	15.30	14.89	14.72				11.2	$924.5m				
easystockalterts	pss	2.01%	15.02	14.92	+0.30	1768839	15.30	14.89	14.72	23.96	12.41		11.21				1.34	
eresearch-fidelity-com	pss	2.04%	15.0200	14.9200	0.3000	1,768,839	15.3000	14.8910	14.7200	23.9600	12.4100	61,554,000	11.07	$906.07m				
finance-abc7-com	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
financial-content	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
finapps-forbes-com	pss	2.0%	$15.02	14.92	0.30	1,768,839	15.30	14.89	14.72	23.96	12.41	62 mil	11.3	925 mil	0.0	0.00	1.33	
finviz	pss	2.04%	15.02			1,768,839			14.72	23.96	12.41	61.55m	11.07	906.02m			1.33	
fool	pss	+2.04%	$15.02	$14.92	0.30	1,763,382	$15.30	$14.89	$14.72	$23.96	$12.41		11.40	$924.54m				
foxbusiness	pss		$15.02		+0.30	1,772,664			$14.72									
google-finance	pss	(2.04%)	15.02	14.92	+0.30	1.77m	15.30	14.89		23.96	12.41	61.55m	11.28	924.54m			1.33	
howthemarketworks	pss	2.038%	15.02	14.92	0.3	1,763,382	15.3	14.891	14.72									
hpcwire	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
insidestocks	pss	+2.04%	15.02	14.92	+0.30	1764362	15.30	14.89					price earnings ratio: 11.29					
investopedia	pss	+2.04 %	$15.02	14.92	+0.30				14.72									
investorguide	pss	+2.04%	15.02	14.92	+0.30		15.30	14.891		23.96	12.41		11.08	924.5m			1.328	
marketintellisearch	pss	2.04 %	$15.02	$14.92	0.30	1752.00k	$15.30	$14.89	$14.72			61.55m	11.07	0.91b	0.0 %		1.33	
marketwatch	pss	+2.04%	$15.02	open: 14.92	+0.30	5,457	$15.30	$14.89	$14.72	$23.96	$12.41		10.90	$935.62m			1.38	
minyanville	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
msn-money	pss	+2.04%	15.02	14.92	+0.30	1.77 mil	15.30	14.89	14.72	23.96	12.41	61.55 mil	11.21	906.08 mil			1.33	
nasdaq-com	pss	2.04%	$ 15.02		0.30	1,768,839	$ 15.30	$ 14.891	$ 14.72	$ 23.96	$ 12.41	61,554,000	11.29	$ 924,541,080			$ 1.33	
optimum	pss	+2.04%	15.02 ( 4:15 pm edt)	14.92	+0.30	1,768,839	15.30	14.89	14.72	23.96	12.41	61.55m	11.2	924.5m			1.34	
paidcontent	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
pc-quote	pss	2.04%	15.02	14.92	0.30	1,768,839	15.3	14.891	14.72	23.96	12.41	60,324,561	10.98507	906,075,000				
personal-wealth-biz	pss	+2.04%	15.02	14.92		1,772,664	15.30	14.891	14.72	23.96	12.41		11.08			0.00	1.328	
predictwallstreet	pss	+2.04%	15.02		+0.30	1,768,839												
raymond-james	pss	2.04	15.02	14.92	0.30	1,768,839	15.30	14.89	14.72	23.96	12.41		11.13				1.35	
renewable-energy-world	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
screamingmedia	pss	+2.04%	$	open: 14.92	+0.30	5,457	$15.30	$14.89	$14.72	$23.96	$12.41		10.90	$935.62m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	+2.04%	last trade: 15.02		change: 0.300								p/e ratio: 11.08					
smartmoney	pss	(2.04%)	15.02	$14.92	0.30	1,768,839	$15.30	$14.89	$14.72	$23.96	$12.41			906,100	0.00%	$0.00		
stocknod	pss	+2.038%	15.02 usd	14.92	+0.3000	1,768,839	15.30	14.89	14.72	23.96	12.41	61,554,169						
stockpickr	pss	2.04%	$15.02 0.30 | 2.04%	14.92	0.30	1.77m	15.30	14.89	14.72	23.96	12.41							
stocksmart	pss	.0 %	$14.9	20.93	0	143,623	15.62	14.83										
stocktwits	pss	2.04%	15.02		+0.30													
streetinsider-com	pss	2.04%	15.02	$14.92	+0.30	1,768,839	$15.30	$14.89	$14.72	$23.96	$12.41		11.21				$1.34	
thecramerreport	pss		15.02	14.92	+0.30	1768839	15.30	14.891										
thestree	pss	2.04%	$15.02	14.92	0.3	1768839	15.3	14.89	14.72	-23.96	12.41	6.1554169e7		9.35623369e8				
tickerspy	pss	2.04%	$15.02	14.92	+0.30	1,768,839	15.30	14.89	14.72	23.96	12.41		11.0	906.0m	0.00%	$0.00		
tmx-quotemedia	pss	2.04%	15.020	14.920	0.300	1,772,664	15.300	14.891	14.720	23.960	12.410	61,554,169	11.00	924,543,618			1.34	
updown	pss	2.04%	$15.02	$14.92	$0.30	1,763,382	$15.30	$14.89	$14.72	$23.96	$12.41	61.55b	10.72	$906m				
wallstreetsurvivor	pss	2.04%	15.02	14.92	0.30	1,763,382	15.30	14.89		23.96	12.41		11.00	$906m			1.75	
yahoo-finance	pss	2.04%	15.02	14.92	0.30	1,768,839	15.30	14.89	14.72	23.96	12.41		11.31	924.54m			1.33	
ycharts-com	pss	+2.04%	15.02		+0.30					23.96	12.41		11.21	924.63m	0.00%		1.34	
zacks	pss	(2.04%)	15.02		0.30	vol.  1,768,839	15.30	14.89		23.96	12.41		10.98	906.08 m	0.00	0.00	1.34	
advfn	dvox	-1.17	7.63	7.84	-0.09	76221	7.98	7.58										
barchart	dvox	-1.17%	7.63	7.84	-0.09	76,984	7.98	7.58	7.72	16.80	3.80		51.40	$71.57 m			+0.07	
barrons	dvox	1.17%	7.63	7.84	-0.09	75,787	7.98	7.58				9.69 million		$72.34 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-1.166%	7.630	7.840	-0.090	76,221	7.980	7.580		16.80	3.80	29.383mil	20.622	224.195mil			0.370	
boston-com	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
bostonmerchant	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
business-insider	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
chron	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
cio-com	dvox	-1.17%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335	190.75	72m				
cnn-money	dvox	-1.17%	7.63	7.84	-0.09	75,787	7.98	7.58	7.72				190.8	$71.6m				
easystockalterts	dvox	-1.15%	7.63	7.84	-0.09	76221	7.98	7.58	7.72	16.80	3.80		190.75				0.04	
eresearch-fidelity-com	dvox	-1.17%	7.6300	7.8400	-0.0900	76,221	7.9800	7.5800	7.7200	16.8000	3.8000	29,800,000	32.17	$230.06m				
finance-abc7-com	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
finance-abc7chicago-com	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
financial-content	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
finapps-forbes-com	dvox	-1.2%	$7.63	7.84	-0.09	75,787	7.98	7.58	7.72	16.80	3.80	30 mil	54.5	227 mil	0.0	0.00	0.14	
finviz	dvox	-1.17%	7.63			75,787			7.72	16.80	3.80	9.38m	84.78	71.57m			0.09	
fool	dvox	-1.17%	$7.63	$7.84	-0.09	75,787	$7.98	$7.58	$7.72	$16.80	$3.80		192.80	$71.60m				
foxbusiness	dvox		$7.63		-0.09	76,221			$7.72									
google-finance	dvox	(-1.17%)	7.63	7.84	-0.09	75,787.00	7.98	7.58		16.80	3.80	9.38m	83.29	71.60m			0.09	
howthemarketworks	dvox	-1.166%	7.63	7.84	-0.09	74,965	7.98	7.58	7.72									
hpcwire	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
insidestocks	dvox	-1.17%	7.63	7.84	-0.09	75700	7.98	7.58										
investopedia	dvox	-1.17 %	$7.63	7.84	-0.09				7.72									
marketintellisearch	dvox	-1.17 %	$7.63	$7.76	-0.09	73.60k	$7.98	$7.58	$7.72			9.38m	85.78	0.07b	0.0 %		0.09	
marketwatch	dvox	-1.17%	$7.63	open: 7.84	-0.09	1,256	$7.98	$7.58	$7.72	$16.76	$3.80			$72.34m				
minyanville	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
msn-money	dvox	-1.17%	7.63	7.84	-0.09	75,787	7.98	7.58	7.72	16.80	3.80	29.80 mil		230.05 mil			0.09	
nasdaq-com	dvox	1.17%	$ 7.63	$ 7.76	0.09	76,221	$ 7.98	$ 7.58	$ 7.72	$ 16.80	$ 3.80	9,383,000	109	$ 71,592,290			$ 0.07	
optimum	dvox	-1.17%	7.63 ( 4:30 pm edt)	7.84	-0.09	75,787	7.98	7.58	7.72	16.80	3.80	9.38m	190.8	71.6m			0.04	
paidcontent	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
pc-quote	dvox	-1.17%	7.63	7.84	-0.09	76,221	7.98	7.58	7.72	16.80	3.80	9,493,683		72,437,000				
personal-wealth-biz	dvox	-1.17%	7.63	7.76	-0.09	76,221	7.98	7.58	7.72	19.20	3.80					0.00	-0.80	
predictwallstreet	dvox	-1.17%	7.63		-0.09	75,787												
raymond-james	dvox	-1.17	7.63	7.84	-0.09	75,787	7.98	7.58	7.72	16.80	3.80		33.17				0.23	
renewable-energy-world	dvox	-1.166%	7.630 usd	7.840	-0.0900	75,787	7.980	7.580	7.720	16.80	3.800	9,383,335						
screamingmedia	dvox	-1.17%	$	open: 7.84	-0.09	1,256	$7.98	$7.58	$7.72	$16.76	$3.80			$72.34m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-1.17%	last trade: 7.63		change: -0.090													
smartmoney	dvox	(-1.17%)	7.63	$7.84	-0.09	76,221	$7.98	$7.58	$7.72	$16.80	$3.80			72,300	0.00%	$0.00		
stocknod	dvox	-1.166%	7.630 usd	7.840	-0.0900	76,221	7.980	7.580	7.720	16.80	3.800	9,383,335						
stockpickr	dvox	-1.17%	$7.63 -0.09 | -1.17%	7.84	-0.09	75.79k	7.98	7.58	7.72	16.80	3.80							
stocksmart	dvox	.0 %	$6.98	5.09	0	4,419	7.315	6.97										
stocktwits	dvox	-1.43%	7.61		-0.11													
streetinsider-com	dvox	1.17%	7.63	$7.84	-0.09	76,221	$7.98	$7.58	$7.72	$16.80	$3.80		190.75				$0.04	
thecramerreport	dvox		7.63	7.76	-0.09	76221	7.98	7.58										
thestree	dvox	-1.17%	$7.63	7.84	-0.09	75787	7.98	7.58	7.72	-16.8	3.8	9383435.0		7.2345513e7				
tickerspy	dvox	-1.17%	$7.63	7.84	-0.09	76,221	7.98	7.58	7.72	16.80	3.80		0.0	72.4m	0.00%	$0.00		
tmx-quotemedia	dvox	-1.17%	7.630	7.840	-0.090	76,221	7.980	7.580	7.720	16.800	3.800	9,383,435	193.00	71,595,609			0.04	
updown	dvox	-1.17%	$7.63	$7.84	-$0.09	73,965	$7.98	$7.58	$7.72	$16.80	$3.80	9.38b		$72m			0.00	
wallstreetsurvivor	dvox	-1.17%	7.63	7.84	-0.09	74,965	7.98	7.58		16.19	3.80		193.00	$72m			0.00	
yahoo-finance	dvox	1.17%	7.63	7.76	0.09	76,221	7.98	7.58	7.72	16.80	3.80			71.53m			-0.80	
ycharts-com	dvox	-1.42%	7.61		-0.11					16.80	3.80		108.71	71.38m	0.00%		0.07	
zacks	dvox	(-1.17%)	7.63		-0.09	vol.  75,787	7.98	7.58		16.80	3.80		51.47	72.44 m	0.00	0.00	.15	
advfn	nue	1.69	41.51	41.19	0.69	2556107	41.7	41.01										
barchart	nue	+1.69%	41.51	41.19	+0.69	2,556,107	41.70	41.01	40.82	48.63	34.65		49.06	$13.12 b	3.52%	$1.45	+0.82	
barrons	nue	1.69%	41.51	41.19	+0.69	2.556m	41.70	41.01				316.51 million		$13.02 billion	3.49%	$0.36		
bloomberg	nue	1.690%	41.510	41.190	0.690	2,556,107	41.700	41.010		49.24	35.71	316.062mil	49.417	13,119.730mil	3.479	0.362 regular cash	0.840	
boston-com	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
bostonmerchant	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
business-insider	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
chron	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
cio-com	nue	+1.69%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998	50.62	13b	3.5	1.45		
cnn-money	nue	+1.69%today&rsquo;s change	41.51data as of 4:02pm et	41.19	+0.69	2,555,241	41.70	41.01	40.82				50.6	$13.1b	3.49%			
easystockalterts	nue	1.68%	41.51	41.19	+0.69	2556107	41.70	41.01	40.82	49.24	35.71		50.62				0.82	
eresearch-fidelity-com	nue	1.69%	41.5100	41.1900	0.6900	2,556,107	41.7000	41.0100	40.8200	49.2400	35.7100	316,062,000	49.78	$12.90b	3.55%	$0.362500		
finance-abc7-com	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
financial-content	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
finapps-forbes-com	nue	1.7%	$41.51	41.19	0.69	2,556,107	41.70	41.01	40.82	49.24	35.71	316 mil	50.6	13 bil	3.5	1.45	0.82	
finviz	nue	1.69%	41.51			2,554,706			40.82	48.40	34.48	316.06m	49.78	12.90b		1.45	0.82	
fool	nue	+1.79%	$41.55	$41.19	0.73	2,296,831	$41.70	$41.01	$40.82	$49.24	$35.71		50.30	$13.13b	3.40%	1.45		
foxbusiness	nue		$41.51		+0.69	2,571,242			$40.82									
google-finance	nue	(1.69%)	41.51	41.19	+0.69	2.56m	41.70	41.01		49.24	35.71	316.04m	50.37	13.12b	3.49	0.36	0.82	
howthemarketworks	nue	1.69%	41.51	41.19	0.69	2,556,107	41.7	41.01	40.82									
hpcwire	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
insidestocks	nue	+1.69%	41.51	41.19	+0.69	2556107	41.70	41.01					price earnings ratio: 50.62					
investopedia	nue	+1.69 %	$41.51	41.19	+0.69				40.82									
investorguide	nue	+1.69%	41.51	41.19	+0.69		41.70	41.01		49.24	35.71		49.78	13.120b			0.82	
marketintellisearch	nue	1.69 %	$41.51	$41.19	0.69	2400.40k	$41.70	$41.01	$40.82			316.06m	49.78	12.90b	3.55 %		0.82	
marketwatch	nue	+1.69%	$41.51	open: 41.19	+0.69	11,563	$41.70	$41.01	$40.82	$49.24	$35.71		50.02	$13.02b	3.49%	0.36	0.83	
minyanville	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
msn-money	nue	+1.69%	41.51	41.19	+0.69	2.56 mil	41.70	41.01	40.82	49.24	35.71	316.06 mil	50.62	12.9 bil	3.55%	1.45	0.82	
nasdaq-com	nue	1.69%	$ 41.51		0.69	2,556,107	$ 41.70	$ 41.01	$ 40.82	$ 49.24	$ 35.71	316,062,000	50.62	$ 13,119,733,620	3.55 %	$1.450000	$ 0.82	
optimum	nue	+1.69%	41.51 ( 4:03 pm edt)	41.19	+0.69	2,555,241	41.70	41.01	40.82	49.24	35.71	316.06m	50.6	13.1b	3.49	1.45	0.82	
paidcontent	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
pc-quote	nue	1.69%	41.51	41.19	0.69	2,566,804	41.7	41.01	40.82	49.24	35.71	310,808,239	49.78049	12,901,650,000		0.3625		
personal-wealth-biz	nue	+1.69%	41.51	41.19		2,571,242	41.70	41.01	40.82	49.24	35.71		49.78		3.55	1.449	0.82	
predictwallstreet	nue	+2.08%	41.67		+0.85	1,637,788												
raymond-james	nue	1.69	41.51	41.19	0.69	2,556,107	41.70	41.01	40.82	49.24	35.71		50.62				0.82	
renewable-energy-world	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
screamingmedia	nue	+1.69%	$	open: 41.19	+0.69	11,563	$41.70	$41.01	$40.82	$49.24	$35.71		50.02	$13.02b	3.49%	0.36	0.83	
scroli	nue	1.69%	nue 41.51	41.19	0.69	2,169,086	41.70	41.01	40.82	49.24	35.71		50.37				0.82	
simple-stock-quotes	nue	+1.69%	last trade: 41.51		change: 0.690								p/e ratio: 49.78					
smartmoney	nue	(1.69%)	41.51	$41.19	0.69	2,556,107	$41.70	$41.01	$40.82	$49.24	$35.71			13,024,900	3.52%	$0.36		
stocknod	nue	+1.690%	41.51 usd	41.19	+0.6900	2,556,107	41.70	41.01	40.82	49.24	35.71	316,061,998						
stockpickr	nue	1.69%	$41.51 0.69 | 1.69%	41.26	0.69	2.56m	41.70	41.01	40.82	49.24	35.71							
stocksmart	nue	.0 %	$40.905	44.26	0	224,267	42.05	40.83										
stocktwits	nue	1.72%	41.52		+0.70													
streetinsider-com	nue	1.69%	41.51	$41.19	+0.69	2,556,107	$41.70	$41.01	$40.82	$49.24	$35.71		50.62				$0.82	
thecramerreport	nue		41.51	41.19	+0.69	2556107	41.70	41.01										
thestree	nue	1.69%	$41.51	41.26	0.69	2556107	41.7	41.01	40.82	-49.24	35.71	3.16061998e8		1.3024914938e10				
tickerspy	nue	1.69%	$41.51	41.19	+0.69	2,556,107	41.70	41.01	40.82	49.24	35.71		49.8	12.9b	3.55%	$0.36		
tmx-quotemedia	nue	1.69%	41.510	41.190	0.690	2,571,242	41.700	41.010	40.820	49.240	35.710	316,061,998	49.80	13,119,733,537	3.552	0.363 usd	0.82	
updown	nue	1.69%	$41.51	$41.19	$0.69	2,555,241	$41.70	$41.01	$40.82	$49.24	$35.71	316.06b	49.09	$12.90b				
wallstreetsurvivor	nue	1.69%	41.51	41.19	0.69	2,556,107	41.70	41.01		49.24	35.71		49.80	$13b	3.60%	1.44 -	0.42	
yahoo-finance	nue	1.69%	41.51	41.19	0.69	2,556,107	41.70	41.01	40.82	49.24	35.71		50.62	13.12b	3.50%	1.45	0.82	
ycharts-com	nue	+1.71%	41.52		+0.70					49.24	35.71		50.63	13.12b	3.54%		0.82	
zacks	nue	(1.69%)	41.51		0.69	vol.  2,556,107	41.70	41.01		49.24	35.71		48.6	12.90 b	3.55	1.45	.84	
advfn	ltm	2.08	40.76	40.42	0.83	544836	41.68	40.22										
barchart	ltm	+2.08%	40.76	40.42	+0.83	544,836	41.68	40.22	39.93	44.25	32.77		19.26	$1.71 b			+2.04	
barrons	ltm	2.08%	40.76	40.42	+0.83	541,121	41.68	40.22				40.38 million		$1.66 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	2.079%	40.760	40.420	0.830	544,836	41.680	40.220		44.25	32.77	42.291mil	19.980	1,723.793mil			2.040	
boston-com	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
bostonmerchant	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
business-insider	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
chron	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
cio-com	ltm	+2.08%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285	19.79	2b				
cnn-money	ltm	+2.08%	40.76	40.42	+0.83	540,661	41.68	40.22	39.93				19.8	$1.7b				
easystockalterts	ltm	2.05%	40.76	40.42	+0.83	544836	41.68	40.22	39.93	44.25	32.69		19.79				2.06	
eresearch-fidelity-com	ltm	2.08%	40.7600	40.4200	0.8300	544,836	41.6800	40.2200	39.9300	44.2500	32.7700	42,291,000	19.57	$1.69b				
finance-abc7-com	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
finance-abc7chicago-com	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
financial-content	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
finapps-forbes-com	ltm	2.1%	$40.76	40.42	0.83	544,836	41.68	40.22	39.93	44.25	32.77	42 mil	20.0	2 bil	0.0	0.00	2.04	
finviz	ltm	2.08%	40.76			544,836			39.93	44.25	32.77	42.29m	19.57	1.69b			2.04	
fool	ltm	+2.08%	$40.76	$40.42	0.83	540,661	$41.68	$40.22	$39.93	$44.25	$32.77		19.10	$1.72b				
foxbusiness	ltm		$40.76		+0.83	546,791			$39.93									
google-finance	ltm	(2.08%)	40.76	40.42	+0.83	544,836.00	41.68	40.22		44.25	32.77	42.29m	19.98	1.72b			2.04	
howthemarketworks	ltm	2.079%	40.76	40.42	0.83	541,121	41.68	40.22	39.93									
hpcwire	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
insidestocks	ltm	+2.08%	40.76	40.42	+0.83	541121	41.68	40.22					price earnings ratio: 19.98					
investopedia	ltm	+2.08 %	$40.76	40.42	+0.83				39.93									
investorguide	ltm	+2.08%	40.76	40.42	+0.83		41.68	40.22		44.25	32.77		19.28	1.645b			2.071	
marketintellisearch	ltm	2.08 %	$40.76	$40.42	0.83	537.40k	$41.68	$40.22	$39.93			42.29m	19.57	1.69b	0.0 %		2.04	
marketwatch	ltm	+2.08%	$40.76	open: 40.42	+0.83	3,975	$41.68	$40.22	$39.93	$44.25	$32.77		19.94	$1.66b			2.04	
minyanville	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
msn-money	ltm	+2.08%	40.76	40.42	+0.83	544,836	41.68	40.22	39.93	44.25	32.77	42.29 mil	19.69	1.69 bil			2.04	
nasdaq-com	ltm	2.08%	$ 40.76		0.83	544,836	$ 41.68	$ 40.22	$ 39.93	$ 44.25	$ 32.77	42,291,000	19.98	$ 1,723,781,160			$ 2.04	
optimum	ltm	+2.08%	40.76 ( 4:00 pm edt)	40.42	+0.83	541,121	41.68	40.22	39.93	44.25	32.69	42.29m	19.8	1.7b			2.06	
paidcontent	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
pc-quote	ltm	2.08%	40.76	40.42	0.83	544,836	41.68	40.22	39.93	44.25	32.77	41,406,313	19.28986	1,687,721,000				
personal-wealth-biz	ltm	+2.08%	40.76	40.42		546,791	41.68	40.22	39.93	44.25	32.77		19.28			0.00	2.071	
predictwallstreet	ltm	+2.08%	40.76		+0.83	544,836												
raymond-james	ltm	2.08	40.76	40.42	0.83	544,836	41.68	40.22	39.93	44.25	32.77		19.41				2.10	
renewable-energy-world	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
screamingmedia	ltm	+2.08%	$	open: 40.42	+0.83	3,975	$41.68	$40.22	$39.93	$44.25	$32.77		19.94	$1.66b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	+2.08%	last trade: 40.76		change: 0.830								p/e ratio: 19.28					
smartmoney	ltm	(2.08%)	40.76	$40.42	0.83	544,836	$41.68	$40.22	$39.93	$44.25	$32.77			1,688,700	0.00%	$0.00		
stocknod	ltm	+2.079%	40.76 usd	40.42	+0.8300	544,836	41.68	40.22	39.93	44.25	32.69	42,291,285						
stockpickr	ltm	2.08%	$40.76 0.83 | 2.08%	40.22	0.83	544.84k	41.68	40.22	39.93	44.25	32.77							
stocksmart	ltm	.0 %	$35.4	41.26	0	28,699	36.6	35.4										
stocktwits	ltm	2.13%	40.78		+0.85													
streetinsider-com	ltm	2.08%	40.76	$40.42	+0.83	544,836	$41.68	$40.22	$39.93	$44.25	$32.69		19.79				$2.06	
thecramerreport	ltm		40.76	40.42	+0.83	544836	41.68	40.22										
thestree	ltm	2.08%	$40.76	40.22	0.83	544836	41.68	40.22	39.93	-44.25	32.77	4.2291285e7		1.662047501e9				
tickerspy	ltm	2.08%	$40.76	40.42	+0.83	544,836	41.68	40.22	39.93	44.25	32.77		19.3	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	2.08%	40.760	40.420	0.830	546,791	41.680	40.220	39.930	44.250	32.770	42,291,285	19.40	1,723,792,777			2.06	
updown	ltm	2.08%	$40.76	$40.42	$0.83	540,661	$41.68	$40.22	$39.93	$44.25	$32.77	42.29b	19.07	$1.68b				
wallstreetsurvivor	ltm	2.08%	40.76	40.42	0.83	541,121	41.68	40.22		44.25	32.77		19.40	$2b			2.00	
yahoo-finance	ltm	2.08%	40.76	40.42	0.83	544,836	41.68	40.22	39.93	44.25	32.77		19.68	1.65b			2.07	
ycharts-com	ltm	+2.13%	40.78		+0.85					44.25	32.69		19.70	1.71b	0.00%		2.07	
zacks	ltm	(2.08%)	40.76		0.83	vol.  544,836	41.68	40.22		44.25	32.69		19.57	1.69 b	0.00	0.00	2.04	
advfn	cov	0.48	54.27	54.39	0.26	2114340	54.49	53.99										
barchart	cov	+0.48%	54.27	54.39	+0.26	2,114,340	54.49	53.99	54.01	57.65	34.67		15.06	$26.80 b	1.49%	$0.80	+3.38	
barrons	cov	0.48%	54.27	54.39	+0.26	2.070m	54.49	53.99				504.00 million		$26.66 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	0.481%	54.270	54.390	0.260	2,114,340	54.490	53.990		57.65	35.12	495.733mil	15.202	26,903.450mil	1.437	0.200 regular cash	3.570	
boston-com	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13							
bostonmerchant	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13							
business-insider	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13							
chron	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13							
cio-com	cov	+0.48%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13				1.5	0.8		
cnn-money	cov	+0.48%	54.27	54.39	+0.26	2,069,944	54.49	53.99	54.01					$27.1b	1.47%			
easystockalterts	cov	0.48%	54.27	54.39	+0.26	2114340	54.49	53.99	54.01	57.65	35.12						0.00	
eresearch-fidelity-com	cov	0.48%	54.2700	54.3900	0.2600	2,114,340	54.4900	53.9900	54.0100	57.6500	35.1200	495,733,000	16.57	$26.77b	1.44%	$0.200000		
finance-abc7-com	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
finance-abc7chicago-com	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
financial-content	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
finapps-forbes-com	cov	0.5%	$54.27	54.39	0.26	2,073,340	54.49	53.99	54.01	57.65	35.12	496 mil	16.1	27 bil	1.5	0.80	3.38	
finviz	cov	0.48%	54.27			2,073,340			54.01	57.65	34.66	495.73m	16.57	26.77b		0.80	3.26	
fool	cov	+0.48%	$54.27	$54.39	0.26	2,070,144	$54.49	$53.99	$54.01	$57.65	$35.12		16.00	$26.90b	1.40%	0.80		
foxbusiness	cov		$54.27		+0.26	2,118,778			$54.01									
google-finance	cov	(0.48%)	54.27	54.39	+0.26	2.07m	54.49	53.99		57.65	35.12	495.73m	16.65	26.90b	1.47	0.20	3.26	
howthemarketworks	cov	0.481%	54.27	54.39	0.26	2,070,144	54.49	53.99	54.01									
hpcwire	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,114,340	54.49	53.99	54.01	57.65	51.13							
insidestocks	cov	+0.48%	54.27	54.39	+0.26	2070144	54.49	53.99					price earnings ratio: 15.20					
investopedia	cov	+0.48 %	$54.27	54.39	+0.26				54.01									
investorguide	cov	+0.48%	54.27	54.39	+0.26		54.49	53.99		57.65	35.12		16.01	26.903b			3.374	
marketintellisearch	cov	0.48 %	$54.27	$54.39	0.26	1992.80k	$54.49	$53.99	$54.01			495.73m	16.57	26.77b	1.48 %		3.26	
marketwatch	cov	+0.48%	$54.28	open: 54.39	+0.26	98,266	$54.49	$53.99	$54.01	$58.69	$35.12		16.84	$26.66b			3.22	
minyanville	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
msn-money	cov	+0.48%	54.27	54.39	+0.26	2.07 mil	54.49	53.99	54.01	57.65	35.12	495.73 mil	16.65	26.77 bil	1.48%	0.80	3.38	
nasdaq-com	cov	0.48%	$ 54.27		0.26	2,114,240	$ 54.49	$ 53.99	$ 54.01	$ 57.65	$ 35.12	495,733,000	16.06	$ 26,903,429,910	1.48 %	$0.800000	$ 3.38	
optimum	cov	+0.48%	54.27 ( 4:15 pm edt)	54.39	+0.26	2,073,340	54.49	53.99	54.01	57.65	35.12				1.47	0.80		
paidcontent	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
pc-quote	cov	0.48%	54.27	54.39	0.26	2,114,340	54.49	53.99	54.01	57.65	35.12	493,358,025	16.56748	26,774,540,000		0.2		
personal-wealth-biz	cov	+0.48%	54.27	54.39		2,118,778	54.49	53.99	54.01	57.65	35.12		16.01		1.44	0.78	3.374	
predictwallstreet	cov	+0.48%	54.27		+0.26	2,073,340												
raymond-james	cov	0.48	54.27	54.39	0.26	2,073,340	54.49	53.99	54.01	57.65	35.12		16.55				3.28	
renewable-energy-world	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
screamingmedia	cov	+0.48%	$	open: 54.39	+0.26	98,266	$54.49	$53.99	$54.01	$58.69	$35.12		16.84	$26.66b			3.22	
scroli	cov	0.48%	cov 54.27	54.39	0.26	1,649,042	54.49	53.99	54.01	57.65	35.12		16.65				3.26	
simple-stock-quotes	cov	+0.48%	last trade: 54.27		change: 0.260								p/e ratio: 16.01					
smartmoney	cov	(0.48%)	54.27	$54.39	0.26	2,114,340	$54.49	$53.99	$54.01	$57.65	$35.12			26,774,600	1.48%	$0.20		
stocknod	cov	+0.4814%	54.27 usd	54.39	+0.2600	2,073,340	54.49	53.99	54.01	57.65	51.13							
stockpickr	cov	0.48%	$54.27 0.26 | 0.48%	54.39	0.26	2.07m	54.49	53.99	54.01	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	0.54%	54.30		+0.29													
streetinsider-com	cov	0.48%	54.27	$54.39	+0.26	2,114,340	$54.49	$53.99	$54.01	$57.65	$35.12						$0.00	
thecramerreport	cov		54.27	54.39	+0.26	2114340	54.49	53.99										
thestree	cov	0.48%	$54.27	54.39	0.26	2114340	54.49	53.99	54.01	-57.65	35.12	4.95733388e8		2.6660541607e10				
tickerspy	cov	0.48%	$54.27	54.39	+0.26	2,114,340	54.49	53.99	54.01	57.65	35.12		16.6	26.7b	1.48%	$0.20		
tmx-quotemedia	cov	0.48%	54.270	54.390	0.260	2,118,778	54.490	53.990	54.010	57.650	35.120	495,733,388	16.00	26,903,450,967	1.481	0.200 usd	3.37	
updown	cov	0.48%	$54.27	$54.39	$0.26	2,016,074	$54.49	$53.99	$54.01	$57.65	$35.12	495.73b	15.91	$26.77b				
wallstreetsurvivor	cov	0.48%	54.27	54.39	0.26	2,070,144	54.49	53.99		57.65	35.12		16.00	$27b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.48%	54.27	54.39	0.26	2,114,340	54.49	53.99	54.01	57.65	35.12		16.08	26.90b	1.50%	0.80	3.37	
ycharts-com	cov	+0.54%	54.30		+0.29					57.65	35.12		16.11	26.82b	1.49%		3.37	
zacks	cov	(0.48%)	54.27		0.26	vol.  2,114,340	54.49	53.99		57.65	35.12		15.13	26.77 b	1.48	0.80	3.57	
advfn	ipi	0.16	32.1	32.51	0.05	1132495	32.58	31.58										
barchart	ipi	+0.16%	32.10	32.51	+0.05	1,132,495	32.58	31.58	32.05	40.22	20.78		44.93	$2.41 b			+0.83	
barrons	ipi	0.16%	32.10	32.51	+0.05	1.131m	32.58	31.58				75.15 million		$2.43 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	0.156%	32.100	32.510	0.050	1,132,495	32.580	31.580		40.22	19.97	75.188mil	43.973	2,413.535mil			0.730	
boston-com	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
bostonmerchant	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
business-insider	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
chron	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
cio-com	ipi	+0.16%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997	38.67	2b				
cnn-money	ipi	+0.16%	32.10	32.51	+0.05	1,132,495	32.58	31.58	32.05				38.7	$2.4b				
easystockalterts	ipi	0.15%	32.10	32.51	+0.05	1132495	32.58	31.58	32.05	40.22	19.77		38.67				0.83	
eresearch-fidelity-com	ipi	0.16%	32.1000	32.5100	0.0500	1,132,495	32.5800	31.5800	32.0500	40.2200	19.9700	75,188,000	38.61	$2.41b				
finance-abc7-com	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
finance-abc7chicago-com	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
financial-content	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
finapps-forbes-com	ipi	0.2%	$32.10	32.51	0.05	1,132,495	32.58	31.58	32.05	40.22	19.97	75 mil	38.7	2 bil	0.0	0.00	0.83	
finviz	ipi	0.16%	32.10			1,132,495			32.05	40.22	19.99	75.19m	39.15	2.41b			0.82	
fool	ipi	+0.16%	$32.10	$32.51	0.05	1,132,495	$32.58	$31.58	$32.05	$40.22	$19.97		39.00	$2.41b				
foxbusiness	ipi		$32.10		+0.05	1,133,495			$32.05									
google-finance	ipi	(0.16%)	32.10	32.51	+0.05	1.13m	32.58	31.58		40.22	19.97	75.19m	39.12	2.41b			0.82	
howthemarketworks	ipi	0.156%	32.1	32.51	0.05	1,131,148	32.58	31.58	32.05									
hpcwire	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
insidestocks	ipi	+0.16%	32.10	32.51	+0.05	1133400	32.58	31.58					price earnings ratio: 38.67					
investopedia	ipi	+0.16 %	$32.10	32.51	+0.05				32.05									
investorguide	ipi	+0.16%	32.10	32.51	+0.05		32.58	31.58		40.22	20.78		39.09	2.414b			0.82	
marketintellisearch	ipi	0.16 %	$32.10	$32.51	0.05	1128.90k	$32.58	$31.58	$32.05			75.19m	39.09	2.41b	0.0 %		0.82	
marketwatch	ipi	+0.16%	$32.10	open: 32.51	+0.05	4,827	$32.58	$31.58	$32.05	$40.22	$21.17		39.15	$2.43b			0.82	
minyanville	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
msn-money	ipi	+0.16%	32.10	32.51	+0.05	1.13 mil	32.58	31.58	32.05	40.22	19.97	75.19 mil	39.15	2.41 bil			0.82	
nasdaq-com	ipi	0.16%	$ 32.10		0.05	1,132,495	$ 32.58	$ 31.58	$ 32.05	$ 40.22	$ 19.97	75,188,000	38.67	$ 2,413,534,800			$ 0.83	
optimum	ipi	+0.16%	32.10 ( 4:15 pm edt)	32.51	+0.05	1,132,495	32.58	31.58	32.05	40.22	19.77	75.19m	38.7	2.4b			0.83	
paidcontent	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
pc-quote	ipi	0.16%	32.1	32.51	0.05	1,132,495	32.58	31.58	32.05	40.22	19.97	75,070,885	39.08537	2,409,775,000				
personal-wealth-biz	ipi	+0.16%	32.10	32.51		1,133,495	32.58	31.58	32.05	40.22	20.78		39.09			0.00	0.82	
predictwallstreet	ipi	+0.16%	32.10		+0.05	1,132,495												
raymond-james	ipi	0.16	32.10	32.51	0.05	1,132,495	32.58	31.58	32.05	40.22	19.97		38.68				0.83	
renewable-energy-world	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
screamingmedia	ipi	+0.16%	$	open: 32.51	+0.05	4,827	$32.58	$31.58	$32.05	$40.22	$21.17		39.15	$2.43b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+0.16%	last trade: 32.10		change: 0.050								p/e ratio: 39.09					
smartmoney	ipi	(0.16%)	32.10	$32.51	0.05	1,132,495	$32.58	$31.58	$32.05	$40.22	$19.97			2,432,300	0.00%	$0.00		
stocknod	ipi	+0.1560%	32.10 usd	32.51	+0.0500	1,132,495	32.58	31.58	32.05	40.22	19.77	75,187,997						
stockpickr	ipi	0.16%	$32.10 0.05 | 0.16%	32.58	0.05	1.13m	32.58	31.58	32.05	40.22	19.97							
stocksmart	ipi	.0 %	$30.97	36.76	0	18,780	32.18	30.9										
stocktwits	ipi	0.16%	32.10		+0.05													
streetinsider-com	ipi	0.16%	32.10	$32.51	+0.05	1,132,495	$32.58	$31.58	$32.05	$40.22	$19.77		38.67				$0.83	
thecramerreport	ipi		32.10	32.51	+0.05	1132495	32.58	31.58										
thestree	ipi	0.16%	$32.1	32.58	0.05	1132495	32.58	31.58	32.05	-40.22	19.97	7.5187997e7		2.432331703e9				
tickerspy	ipi	0.16%	$32.10	32.51	+0.05	1,132,495	32.58	31.58	32.05	40.22	19.97		39.1	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	0.16%	32.100	32.510	0.050	1,133,495	32.580	31.580	32.050	40.220	20.780	75,187,997	38.60	2,413,534,704			0.83	
updown	ipi	0.16%	$32.10	$32.51	$0.05	1,127,668	$32.58	$31.58	$32.05	$40.22	$19.97	75.18b	39.00	$2.41b				
wallstreetsurvivor	ipi	0.16%	32.10	32.51	0.05	1,131,148	32.58	31.58		40.22	21.74		38.60	$2b			0.60	
yahoo-finance	ipi	0.16%	32.10	32.51	0.05	1,132,495	32.58	31.58	32.05	40.22	20.78		39.15	2.41b			0.82	
ycharts-com	ipi	+0.22%	32.10		+0.07					40.22	19.77		39.15	2.41b	0.00%		0.82	
zacks	ipi	(0.16%)	32.10		0.05	vol.  1,132,495	32.58	31.58		40.22	19.77		44.51	2.41 b	0.00	0.00	.72	
advfn	ltre	1.18	9.46	9.5	0.11	12010	9.52	9.35										
barchart	ltre	+1.18%	9.46	9.50	+0.11	12,954	9.52	9.35	9.35	11.20	7.69		36.12	$127.90 m			+0.30	
barrons	ltre	1.18%	9.46	9.50	+0.11	12,010	9.52	9.35				13.74 million		$126.57 million		$2.2		
bloomberg	ltre	1.176%	9.460	9.500	0.110	12,010	9.520	9.350		11.20	7.69	13.479mil	31.533	127.515mil	23.256	2.200 special cash	0.300	
boston-com	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
bostonmerchant	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
business-insider	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
chron	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
cio-com	ltre	+1.18%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409	30.52	128m				
cnn-money	ltre	+1.18%today&rsquo;s change	9.46data as of 3:59pm et	9.50	+0.11	12,010	9.52	9.35	9.35				32.6	$127.5m				
easystockalterts	ltre	1.16%	9.46	9.50	+0.11	12010	9.52	9.35	9.35	13.40	7.69		30.52				0.31	
eresearch-fidelity-com	ltre	1.18%	9.4600	9.5000	0.1100	12,010	9.5200	9.3500	9.3500	13.4000	7.6900	13,479,000	31.17	$126.03m				
finance-abc7-com	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
financial-content	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	1.2%	$9.46	9.50	0.11	12,010	9.52	9.35	9.35	13.40	7.69	13 mil	31.5	128 mil	0.0	0.00	0.30	
finviz	ltre	1.18%	9.46			12,010			9.35	13.40	7.69	13.48m	31.53	127.52m			0.30	
fool	ltre	+1.18%	$9.46	$9.50	0.11	12,010	$9.52	$9.35	$9.35	$13.40	$7.69		30.30	$127.52m				
foxbusiness	ltre		$9.46		+0.11	12,010			$9.35									
google-finance	ltre	(1.18%)	9.46	9.50	+0.11	12,010.00	9.52	9.35		13.40	7.69	13.48m	31.34	127.52m	null	null	0.30	
howthemarketworks	ltre	1.176%	9.46	9.5	0.11	12,010	9.52	9.35	9.35									
hpcwire	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
insidestocks	ltre	+1.18%	9.46	9.50	+0.11	12010	9.52	9.35					price earnings ratio: 31.53					
investopedia	ltre	+1.18 %	$9.46	9.50	+0.11				9.35									
investorguide	ltre	+1.18%	9.46	9.43	+0.11		9.52	9.35		13.40	8.00		29.97	127.5m			0.312	
marketintellisearch	ltre	1.18 %	$9.46	$9.43	0.11	11.60k	$9.52	$9.35	$9.35			13.48m	31.17	0.13b	0.0 %		0.30	
marketwatch	ltre	+1.18%	$9.46	open: 9.50	+0.11	200	$9.52	$9.35	$9.35	$13.40	$7.69		30.49	$126.57m		2.20	0.31	
minyanville	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
msn-money	ltre	+1.18%	9.46	9.50	+0.11	12,010	9.52	9.35	9.35	13.40	7.69	13.48 mil	30.52	126.03 mil	23.53%	2.20	0.30	
nasdaq-com	ltre	1.18%	$ 9.46	$ 9.50	0.11	12,010	$ 9.52	$ 9.35	$ 9.35	$ 13.40	$ 7.69	13,479,000	31.53	$ 127,511,340			$ 0.30	
optimum	ltre	+1.18%	9.46 ( 4:30 pm edt)	9.50	+0.11	12,010	9.52	9.35	9.35	13.40	7.69	13.48m	30.5	127.5m			0.31	
paidcontent	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
pc-quote	ltre	1.18%	9.46	9.5	0.11	12,010	9.52	9.35	9.35	13.40	7.69	13,322,273	30.16129	126,029,000		2.2		
personal-wealth-biz	ltre	+1.18%	9.46	9.43		12,010	9.52	9.35	9.35	13.40	8.00		29.97		23.53	2.20	0.312	
predictwallstreet	ltre	+1.18%	9.46		+0.11	12,010												
raymond-james	ltre	1.18	9.46	9.50	0.11	12,010	9.52	9.35	9.35	13.40	7.69		31.53				0.30	
renewable-energy-world	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
screamingmedia	ltre	+1.18%	$	open: 9.50	+0.11	12,010	$9.52	$9.35	$9.35	$13.40	$7.69		30.49	$126.57m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+1.18%	last trade: 9.46		change: 0.110								p/e ratio: 29.97					
smartmoney	ltre	(1.18%)	9.46	$9.50	0.11	12,010	$9.52	$9.35	$9.35	$13.40	$7.69			126,000	0.00%	$2.20		
stocknod	ltre	+1.176%	9.460 usd	9.500	+0.1100	12,010	9.520	9.350	9.350	13.40	7.690	13,479,409						
stockpickr	ltre	1.18%	$9.46 0.11 | 1.18%	9.50	0.11	12.01k	9.52	9.35	9.35	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	1.18%	9.46	$9.50	+0.11	12,010	$9.52	$9.35	$9.35	$13.40	$7.69		30.52				$0.31	
thecramerreport	ltre		9.46	9.43	+0.11	12010	9.52	9.35										
thestree	ltre	1.18%	$9.46	9.5	0.11	12010	9.52	9.35	9.35	-13.4	7.69	1.3479409e7		1.26571651e8				
tickerspy	ltre	1.18%	$9.46	9.50	+0.11	12,010	9.52	9.35	9.35	13.40	7.69		30.2	126.0m	0.00%	$2.20		
tmx-quotemedia	ltre	1.18%	9.460	9.500	0.110	12,010	9.520	9.350	9.350	13.400	7.690	13,479,409	30.20	127,515,209			0.31	
updown	ltre	1.18%	$9.46	$9.50	$0.11	12,010	$9.52	$9.35	$9.35	$13.40	$7.69	13.47b	30.24	$126m				
wallstreetsurvivor	ltre	1.18%	9.46	9.50	0.11	12,010	9.52	9.35		13.40	7.69		30.20	$126m		2.20 -	0.32	
yahoo-finance	ltre	1.18%	9.46	9.43	0.11	12,010	9.52	9.35	9.35	13.40	7.69		30.32	127.51m			0.31	
ycharts-com	ltre	-0.43%	9.35		-0.04					13.40	7.69		31.17	126.41m	0.00%		0.30	
zacks	ltre	(1.18%)	9.46		0.11	vol.  12,010	9.52	9.35		13.40	7.69		35.96	126.03 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	88.87	+0.00	1191458	54.98	54.98	54.98	55.01	31.80		13.99				3.93	
eresearch-fidelity-com	nty	0.00%	54.9800	0.00	0.0000	0	0.00	0.00	54.9800	55.0000	31.8000							
finance-abc7-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
fool	nty																	
foxbusiness	nty		$55.01		+0.03	1,300			$54.98									
howthemarketworks	nty																	
hpcwire	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	1.36 %	$17.13	$16.96	0.23	231.60k	$17.23	$16.96	$16.90						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
pc-quote	nty	0.00%	54.98	0	0.00	0	0	0	54.98	55.00	31.80	63,443,001	13.98982	3,488,096,000				
personal-wealth-biz	nty					0												
predictwallstreet	nty	0.00%	55.01		0.00													
raymond-james	nty	0.00	54.98		0.00				54.98	55.00	33.36		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
screamingmedia	nty																	
scroli	nty	%	nty			0												
simple-stock-quotes	nty		last trade: 0.00		change: 0.000													
smartmoney	nty																	
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	33.16	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$88.87		1,191,458	$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	34.690	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	1.99	12.84	12.77	0.25	5590209	12.91	12.67										
barchart	ipg	+1.99%	12.84	12.77	+0.25	5,590,209	12.91	12.67	12.59	13.22	7.24		26.02	$6.28 b	1.88%	$0.24	+0.49	
barrons	ipg	1.99%	12.84	12.77	+0.25	5.582m	12.91	12.67				542.10 million		$6.23 billion	1.87%	$0.06		
bloomberg	ipg	1.986%	12.840	12.770	0.250	5,590,209	12.910	12.670		13.34	7.06	488.694mil	20.062	6,274.837mil	0.935	0.060 regular cash	0.640	
boston-com	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439						
bostonmerchant	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439						
business-insider	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439						
chron	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439						
cio-com	ipg	+1.99%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439	26.20	6b	1.9	0.24		
cnn-money	ipg	+1.99%today&rsquo;s change	12.84data as of 4:02pm et	12.77	+0.25	5,546,291	12.91	12.67	12.59				26.2	$6.3b	1.87%			
easystockalterts	ipg	1.96%	12.84	12.77	+0.25	5590209	12.91	12.67	12.59	13.35	6.99		26.20				0.49	
eresearch-fidelity-com	ipg	1.99%	12.8400	12.7700	0.2500	5,590,209	12.9100	12.6700	12.5900	13.3450	7.0600	488,694,000	25.69	$6.15b	1.91%	$0.060000		
finance-abc7-com	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
finance-abc7chicago-com	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
financial-content	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
finapps-forbes-com	ipg	2.0%	$12.84	12.77	0.25	5,583,413	12.91	12.67	12.59	13.34	7.06	489 mil	26.2	6 bil	1.9	0.24	0.49	
finviz	ipg	1.99%	12.84			5,583,413			12.59	13.22	6.99	488.69m	25.69	6.15b		0.24	0.49	
fool	ipg	+1.99%	$12.84	$12.77	0.25	5,583,413	$12.91	$12.67	$12.59	$13.35	$7.06		26.00	$6.27b		0.24		
foxbusiness	ipg		$12.84		+0.25	5,598,509			$12.59									
google-finance	ipg	(1.99%)	12.84	12.77	+0.25	5.58m	12.91	12.67		13.35	7.06	488.69m	25.98	6.27b	1.87	0.06	0.49	
howthemarketworks	ipg	1.986%	12.84	12.77	0.25	5,582,011	12.91	12.67	12.59									
hpcwire	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,590,209	12.91	12.67	12.59	13.35	6.990	488,694,439						
insidestocks	ipg	+1.99%	12.84	12.77	+0.25	5582011	12.91	12.67					price earnings ratio: 26.20					
investopedia	ipg	+1.99 %	$12.84	12.77	+0.25				12.59									
investorguide	ipg	+1.99%	12.84	12.77	+0.25		12.91	12.67		13.35	7.06		24.59	6.275b			0.512	
marketintellisearch	ipg	1.99 %	$12.84	$12.77	0.25	5346.20k	$12.91	$12.67	$12.59			488.69m	25.69	6.15b	1.91 %		0.49	
marketwatch	ipg	+1.99%	$12.83	open: 12.77	+0.25	43,918	$12.91	$12.67	$12.59	$13.35	$7.31		20.75	$6.23b	1.87%	0.06	0.62	
minyanville	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
msn-money	ipg	+1.99%	12.84	12.77	+0.25	5.58 mil	12.91	12.67	12.59	13.35	7.06	488.69 mil	24.69	6.15 bil	1.91%	0.24	0.49	
nasdaq-com	ipg	1.99%	$ 12.84		0.25	5,588,909	$ 12.91	$ 12.67	$ 12.59	$ 13.345	$ 7.06	488,694,000	26.2	$ 6,274,830,960	1.91 %	$0.240000	$ 0.49	
optimum	ipg	+1.99%	12.84 ( 4:15 pm edt)	12.77	+0.25	5,583,413	12.91	12.67	12.59	13.35	6.99	488.69m	26.2	6.3b	1.87	0.24	0.49	
paidcontent	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
pc-quote	ipg	1.99%	12.84	12.77	0.25	5,590,209	12.91	12.67	12.59	13.35	7.06	479,178,949	24.21154	6,152,658,000		0.06		
personal-wealth-biz	ipg	+1.99%	12.84	12.77		5,598,509	12.91	12.67	12.59	13.35	7.06		24.59		0.95	0.12	0.512	
predictwallstreet	ipg	+1.99%	12.84		+0.25	5,583,413												
raymond-james	ipg	1.99	12.84	12.77	0.25	5,583,413	12.91	12.67	12.59	13.35	7.06		20.71				0.62	
renewable-energy-world	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
screamingmedia	ipg	+1.99%	$	open: 12.77	+0.25	43,918	$12.91	$12.67	$12.59	$13.35	$7.31		20.75	$6.23b	1.87%	0.06	0.62	
scroli	ipg	1.99%	ipg 12.84	12.77	0.25	5,047,653	12.91	12.67	12.59	13.35	7.06		25.98				0.49	
simple-stock-quotes	ipg	+1.99%	last trade: 12.84		change: 0.250								p/e ratio: 24.59					
smartmoney	ipg	(1.99%)	12.84	$12.77	0.25	5,583,413	$12.91	$12.67	$12.59	$13.34	$7.06			6,152,700	1.91%	$0.06		
stocknod	ipg	+1.986%	12.84 usd	12.77	+0.2500	5,583,413	12.91	12.67	12.59	13.35	6.990	488,694,439						
stockpickr	ipg	1.99%	$12.84 0.25 | 1.99%	12.70	0.25	5.58m	12.91	12.67	12.59	13.35	7.06							
stocksmart	ipg	.0 %	$11.52	10.59	0	640,330	11.89	11.505										
stocktwits	ipg	2.06%	12.85		+0.26													
streetinsider-com	ipg	1.99%	12.84	$12.77	+0.25	5,588,909	$12.91	$12.67	$12.59	$13.35	$6.99		26.20				$0.49	
thecramerreport	ipg		12.84	12.77	+0.25	5588909	12.91	12.67										
thestree	ipg	1.99%	$12.84	12.7	0.25	5583413	12.91	12.67	12.59	-13.35	7.06	4.88694439e8		6.230854097e9				
tickerspy	ipg	1.99%	$12.84	12.77	+0.25	5,588,909	12.91	12.67	12.59	13.35	7.06		24.2	6.1b	1.91%	$0.06		
tmx-quotemedia	ipg	1.99%	12.840	12.770	0.250	5,598,509	12.910	12.670	12.590	13.345	7.060	488,694,439	25.70	6,274,836,597	1.906	0.060 usd	0.49	
updown	ipg	1.99%	$12.84	$12.77	$0.25	5,546,291	$12.91	$12.67	$12.59	$13.34	$7.06	488.69b	20.29	$6.15b				
wallstreetsurvivor	ipg	1.99%	12.84	12.77	0.25	5,582,011	12.91	12.67		13.35	8.19		25.70	$6b	1.90%		0.47	
yahoo-finance	ipg	1.99%	12.84	12.77	0.25	5,590,209	12.91	12.67	12.59	13.35	7.06		25.08	6.27b	1.90%	0.24	0.51	
ycharts-com	ipg	+2.07%	12.85		+0.26					13.35	6.99		24.71	6.29b	1.86%		0.52	
zacks	ipg	(1.99%)	12.84		0.25	vol.  5,583,413	12.91	12.67		13.35	6.99		25.69	6.15 b	1.91	0.24	.49	
advfn	cmls	-1.14	3.47	3.55	-0.04	72551	3.58	3.45										
barchart	cmls	-1.14%	3.47	3.53	-0.04	72,937	3.58	3.45	3.51	5.78	2.03		3.95	$147.54 m			+1.08	
barrons	cmls	1.14%	3.47	3.55	-0.04	72,551	3.58	3.45				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-1.140%	3.470	3.550	-0.040	72,551	3.580	3.450		5.78	2.03	36.068mil	3.943	147.553mil			0.880	
boston-com	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867						
bostonmerchant	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867						
business-insider	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867						
chron	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867						
cio-com	cmls	-1.14%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867	3.243	125m				
cnn-money	cmls	-1.14%today&rsquo;s change	3.47data as of 4:00pm et	3.55	-0.04	70,695	3.58	3.45	3.51				3.2	$125.3m				
easystockalterts	cmls	-1.13%	3.47	3.55	-0.04	72551	3.58	3.45	3.51	5.78	2.03		3.24				1.07	
eresearch-fidelity-com	cmls	-1.14%	3.4700	3.5500	-0.0400	72,551	3.5800	3.4500	3.5100	5.7800	2.0300	42,522,000	3.31	$149.25m				
finance-abc7-com	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
financial-content	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-1.1%	$3.47	3.55	-0.04	72,551	3.58	3.45	3.51	5.78	2.03	36 mil		125 mil	0.0	0.00		
finviz	cmls	-1.14%	3.47			72,551			3.51	5.78	2.03	42.52m	3.34	149.25m			1.05	
fool	cmls	-1.14%	$3.47	$3.55	-0.04	70,695	$3.58	$3.45	$3.51	$5.78	$2.03		3.40	$147.55m				
foxbusiness	cmls		$3.47		-0.04	73,544			$3.51									
google-finance	cmls	(-1.14%)	3.47	3.55	-0.04	72,551.00	3.58	3.45		5.78	2.03	42.52m	3.30	147.55m			1.05	
howthemarketworks	cmls	-1.14%	3.47	3.55	-0.04	70,595	3.58	3.45	3.51									
hpcwire	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,551	3.580	3.450	3.510	5.780	2.030	36,103,867						
insidestocks	cmls	-1.14%	3.47	3.53	-0.04	72551	3.58	3.45										
investopedia	cmls	-1.14 %	$3.47	3.55	-0.04				3.51									
investorguide	cmls	-1.14%	3.47	3.55	-0.04		3.58	3.45		5.78	2.03		3.29	147.6m			1.066	
marketintellisearch	cmls	-1.14 %	$3.47	$3.55	-0.04	69.70k	$3.58	$3.45	$3.51			42.52m	3.34	0.15b	0.0 %		1.05	
marketwatch	cmls	-1.14%	$3.47	open: 3.55	-0.04	1,856	$3.58	$3.45	$3.51	$5.78	$2.03		3.25	$146.40m			1.07	
minyanville	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
msn-money	cmls	-1.14%	3.47	3.55	-0.04	72,551	3.58	3.45	3.51	5.78	2.03	42.52 mil	3.24	149.25 mil			1.05	
nasdaq-com	cmls	1.14%	$ 3.47	$ 3.55	0.04	72,551	$ 3.58	$ 3.45	$ 3.51	$ 5.78	$ 2.03	36,068,000	3.21	$ 125,155,960			$ 1.08	
optimum	cmls	-1.14%	3.47 ( 4:00 pm edt)	3.55	-0.04	70,595	3.58	3.45	3.51	5.78	2.03	36.10m	3.2	125.3m			1.07	
paidcontent	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
pc-quote	cmls	-1.14%	3.47	3.55	-0.04	72,551	3.58	3.45	3.51	5.78	2.03	36,520,173	3.28037	126,725,000				
personal-wealth-biz	cmls	-1.14%	3.47	3.55	-0.04	73,544	3.58	3.45	3.51	5.78	2.03		3.29			0.00	1.066	
predictwallstreet	cmls	-1.42%	3.46		-0.05	49,595												
raymond-james	cmls	-1.14	3.47	3.55	-0.04	72,551	3.58	3.45	3.51	5.78	2.03		3.21				1.08	
renewable-energy-world	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
screamingmedia	cmls	-1.14%	$	open: 3.55	-0.04	1,856	$3.58	$3.45	$3.51	$5.78	$2.03		3.25	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-1.14%	last trade: 3.47		change: -0.040								p/e ratio: 3.29					
smartmoney	cmls	(-1.14%)	3.47	$3.55	-0.04	72,551	$3.58	$3.45	$3.51	$5.78	$2.03			126,700	0.00%	$0.00		
stocknod	cmls	-1.140%	3.470 usd	3.550	-0.0400	72,451	3.580	3.450	3.510	5.780	2.030	36,103,867						
stockpickr	cmls	-1.14%	$3.47 -0.04 | -1.14%	3.55	-0.04	72.55k	3.58	3.45	3.51	5.78	2.03							
stocksmart	cmls	.0 %	$3.93	4.36	0	7,921	3.93	3.8										
stocktwits	cmls	-1.14%	3.47		-0.04													
streetinsider-com	cmls	1.14%	3.47	$3.55	-0.04	72,551	$3.58	$3.45	$3.51	$5.78	$2.03		3.24				$1.07	
thecramerreport	cmls		3.47	3.55	-0.04	72551	3.58	3.45										
thestree	cmls	-1.14%	$3.47	3.55	-0.04	72551	3.58	3.45	3.51	-5.78	2.03	4.2522379e7		1.24197302e8				
tickerspy	cmls	-1.14%	$3.47	3.55	-0.04	72,551	3.58	3.45	3.51	5.78	2.03		3.3	149.2m	0.00%	$0.00		
tmx-quotemedia	cmls	-1.14%	3.470	3.550	-0.040	73,544	3.580	3.450	3.510	5.780	2.030	42,522,379	3.30	147,552,655			1.07	
updown	cmls	-1.14%	$3.47	$3.55	-$0.04	70,695	$3.58	$3.45	$3.51	$5.78	$2.03	42.52b	3.10	$149m				
wallstreetsurvivor	cmls	-1.14%	3.47	3.55	-0.04	70,595	3.58	3.45		5.78	2.03		3.30	$127m			0.69	
yahoo-finance	cmls	1.14%	3.47	3.55	0.04	72,551	3.58	3.45	3.51	5.78	2.03		3.26	147.55m			1.07	
ycharts-com	cmls	-1.14%	3.47		-0.04					5.78	2.03		3.24	147.54m	0.00%		1.07	
zacks	cmls	(-1.14%)	3.47		-0.04	vol.  72,551	3.58	3.45		5.78	2.03		4.03	149.25 m	0.00	0.00	.87	
advfn	fnsr	5.21	19.19	18.5	0.95	3202849	19.595	18.42										
barchart	fnsr	+5.21%	19.19	18.50	+0.95	3,202,849	19.59	18.42	18.24	46.09	11.98		14.16	$1.72 b			+1.02	
barrons	fnsr	5.21%	19.19	18.50	+0.95	3.199m	19.595	18.42				92.72 million		$1.67 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	5.208%	19.190	18.500	0.950	3,202,849	19.595	18.420		46.09	11.98	89.946mil	17.606	1,726.063mil			1.090	
boston-com	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
bostonmerchant	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
business-insider	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
chron	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
cio-com	fnsr	+5.21%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953	19.19	2b				
cnn-money	fnsr	+5.21%	19.19	18.50	+0.95	3,198,706	19.60	18.42	18.24				19.2	$1.7b				
easystockalterts	fnsr	5.14%	19.19	18.50	+0.95	3202849	19.60	18.42	18.24	46.09	11.98		19.19				1.00	
eresearch-fidelity-com	fnsr	5.21%	19.1900	18.5000	0.9500	3,202,849	19.5950	18.4200	18.2400	46.0900	11.9750	89,946,000	17.54	$1.64b				
finance-abc7-com	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
financial-content	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	5.2%	$19.19	18.50	0.95	3,198,706	19.59	18.42	18.24	46.09	11.97	90 mil	18.8	2 bil	0.0	0.00	1.02	
finviz	fnsr	5.21%	19.19			3,198,706			18.24	46.09	11.98	89.95m	18.81	1.73b			1.02	
fool	fnsr	+5.21%	$19.19	$18.50	0.95	3,179,163	$19.59	$18.42	$18.24	$46.09	$11.98		18.60	$1.73b				
foxbusiness	fnsr		$19.19		+0.95	3,202,849			$18.24									
google-finance	fnsr	(5.21%)	19.19	18.50	+0.95	3.20m	19.59	18.42		46.09	11.98	89.95m	18.87	1.73b			1.02	
howthemarketworks	fnsr	5.208%	19.19	18.5	0.95	3,187,401	19.595	18.42	18.24									
hpcwire	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
insidestocks	fnsr	+5.21%	19.19	18.50	+0.95	3198700	19.59	18.42					price earnings ratio: 12.38					
investopedia	fnsr	+5.21 %	$19.19	18.50	+0.95				18.24									
investorguide	fnsr	+5.21%	19.19	18.44	+0.95		19.595	18.42		46.09	11.98		18.24	1.726b			1.00	
marketintellisearch	fnsr	5.21 %	$19.19	$18.44	0.95	3155.10k	$19.59	$18.42	$18.24			89.95m	17.88	1.64b	0.0 %		1.02	
marketwatch	fnsr	+5.21%	$19.19	open: 18.50	+0.95	23,386	$19.60	$18.42	$18.24	$46.09	$11.98			$1.67b				
minyanville	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
msn-money	fnsr	+5.21%	19.19	18.50	+0.95	3.2 mil	19.60	18.42	18.24	46.09	11.98	89.95 mil	19.19	1.64 bil			1.01	
nasdaq-com	fnsr	5.21%	$ 19.19	$ 18.50	0.95	3,202,749	$ 19.595	$ 18.42	$ 18.24	$ 46.09	$ 11.975	89,632,000	18.81	$ 1,720,038,080			$ 1.02	
optimum	fnsr	+5.21%	19.19 ( 4:30 pm edt)	18.50	+0.95	3,198,706	19.59	18.42	18.24	46.09	11.97	89.95m	19.2	1.7b			1.00	
paidcontent	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
pc-quote	fnsr	5.21%	19.19	18.5	0.95	3,202,849	19.595	18.42	18.24	46.09	11.98	85,493,226	18.24	1,640,615,000				
personal-wealth-biz	fnsr	+5.21%	19.19	18.44		3,202,849	19.595	18.42	18.24	46.09	11.98		18.24			0.00	1.00	
predictwallstreet	fnsr	+5.21%	19.19		+0.95	3,198,706												
raymond-james	fnsr	5.21	19.19	18.50	0.95	3,198,706	19.60	18.42	18.24	46.09	11.98		17.45				1.10	
renewable-energy-world	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,198,706	19.59	18.42	18.24	46.09	11.97	89,945,953						
screamingmedia	fnsr	+5.21%	$	open: 18.50	+0.95	23,386	$19.60	$18.42	$18.24	$46.09	$11.98			$1.67b				
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	+5.21%	last trade: 19.19		change: 0.950								p/e ratio: 18.24					
smartmoney	fnsr	(5.21%)	19.19	$18.50	0.95	3,202,849	$19.60	$18.42	$18.24	$46.09	$11.98			1,640,600	0.00%	$0.00		
stocknod	fnsr	+5.208%	19.19 usd	18.50	+0.9500	3,202,849	19.59	18.42	18.24	46.09	11.97	89,945,953						
stockpickr	fnsr	5.21%	$19.19 0.95 | 5.21%	18.50	0.95	3.20m	19.60	18.42	18.24	46.09	11.98							
stocksmart	fnsr	.0 %	$22.37	28.42	0	311,561	24.31	22.27										
stocktwits	fnsr	5.18%	19.18		+0.94													
streetinsider-com	fnsr	5.21%	19.19	$18.50	+0.95	3,198,706	$19.60	$18.42	$18.24	$46.09	$11.98		19.19				$1.00	
thecramerreport	fnsr		19.19	18.44	+0.95	3202849	19.595	18.42										
thestree	fnsr	5.21%	$19.19	18.5	0.95	3198706	19.6	18.42	18.24	-46.09	11.98	8.9945953e7		1.668497428e9				
tickerspy	fnsr	5.21%	$19.19	18.50	+0.95	3,198,706	19.59	18.42	18.24	46.09	11.97		18.2	1.6b	0.00%	$0.00		
tmx-quotemedia	fnsr	5.21%	19.190	18.500	0.950	3,202,849	19.595	18.420	18.240	46.090	11.975	89,945,953	18.20	1,726,062,838			1.00	
updown	fnsr	5.21%	$19.19	$18.50	$0.95	3,178,963	$19.60	$18.42	$18.24	$46.09	$11.98	89.63b	16.58	$1.64b				
wallstreetsurvivor	fnsr	5.21%	19.19	18.50	0.95	3,187,401	19.60	18.42		46.09	11.98		18.20	$2b			1.00	
yahoo-finance	fnsr	5.21%	19.19	18.44	0.95	3,202,849	19.59	18.42	18.24	46.09	11.98		19.19	1.73b			1.00	
ycharts-com	fnsr	+5.18%	19.18		+0.94					46.09	11.98		19.18	1.72b	0.00%		1.00	
zacks	fnsr	(5.21%)	19.19		0.95	vol.  3,198,706	19.60	18.42		46.09	11.98		13.92	1.64 b	0.00	0.00	1.31	
advfn	buse	1.91	5.34	5.27	0.1	141694	5.36	5.23										
barchart	buse	+1.91%	5.34	5.27	+0.10	140,843	5.36	5.23	5.24	5.66	3.94		16.34	$462.44 m	3.06%	$0.16	+0.32	
barrons	buse	1.91%	5.34	5.27	+0.10	131,428	5.36	5.23				66.40 million		$453.43 million	3.00%	$0.04		
bloomberg	buse	1.908%	5.340	5.270	0.100	141,694	5.360	5.230		5.70	4.04	86.597mil	16.688	462.426mil	2.996	0.040 regular cash	0.320	
boston-com	buse	+1.908%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527						
bostonmerchant	buse	+1.908%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527						
business-insider	buse	+1.908%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527						
chron	buse	+1.908%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527						
cio-com	buse	+1.91%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527	16.69	462m	3	0.16		
cnn-money	buse	+1.91%	5.34	5.27	+0.10	135,056	5.36	5.23	5.24				16.7	$462.4m	3.00%			
easystockalterts	buse	1.90%	5.34	5.27	+0.10	135056	5.36	5.23	5.24	5.70	4.04		16.69				0.32	
eresearch-fidelity-com	buse	1.91%	5.3400	5.2700	0.1000	141,694	5.3600	5.2300	5.2400	5.7000	4.0400	86,597,000	16.38	$453.77m	3.05%	$0.040000		
finance-abc7-com	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
financial-content	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
finapps-forbes-com	buse	1.9%	$5.34	5.27	0.10	135,056	5.36	5.23	5.24	5.70	4.04	87 mil	16.7	462 mil	3.0	0.16	0.32	
finviz	buse	1.91%	5.34			135,056			5.24	5.66	3.94	86.60m	16.37	453.78m		0.16	0.32	
fool	buse	+1.91%	$5.34	$5.27	0.10	135,056	$5.36	$5.23	$5.24	$5.70	$4.04		16.30	$462.43m	4.40%	0.16		
foxbusiness	buse		$5.34		+0.10	141,694			$5.24									
google-finance	buse	(1.91%)	5.34	5.27	+0.10	135,056.00	5.36	5.23		5.70	4.04	86.60m	16.80	462.43m	3.00	0.04	0.32	
howthemarketworks	buse	1.908%	5.34	5.27	0.1	135,056	5.36	5.23	5.24									
hpcwire	buse	+1.908%	5.340 usd	5.270	+0.1000	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527						
insidestocks	buse	+1.91%	5.34	5.27	+0.10	141694	5.36	5.23										
investopedia	buse	+1.91 %	$5.34	5.27	+0.10				5.24									
investorguide	buse	+1.91%	5.34	5.27	+0.10		5.36	5.23		5.70	3.93		16.27	462.4m			0.322	
marketintellisearch	buse	1.91 %	$5.34	$5.27	0.10	133.10k	$5.36	$5.23	$5.24			86.60m	16.37	0.45b	3.05 %		0.32	
marketwatch	buse	+1.91%	$5.34	open: 5.27	+0.10	10,266	$5.36	$5.23	$5.24	$5.70	$4.04		19.34	$453.43m	3.00%	0.04	0.28	
minyanville	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
msn-money	buse	+1.91%	5.34	5.27	+0.10	135,056	5.36	5.23	5.24	5.70	4.04	86.60 mil	16.69	453.77 mil	3.05%	0.16	0.32	
nasdaq-com	buse	1.91%	$ 5.34	$ 5.27	0.10	141,694	$ 5.36	$ 5.23	$ 5.24	$ 5.70	$ 4.04	86,597,000	16.69	$ 462,427,980	3.05 %	$0.160000	$ 0.32	
optimum	buse	+1.91%	5.34 ( 4:00 pm edt)	5.27	+0.10	135,056	5.36	5.23	5.24	5.70	4.04	86.60m	16.7	462.4m	3.00	0.16	0.32	
paidcontent	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
pc-quote	buse	1.91%	5.34	5.27	0.10	141,694	5.36	5.23	5.24	5.70	4.04	84,975,337	16.375	453,768,000		0.04		
personal-wealth-biz	buse	+1.91%	5.34	5.27		141,694	5.36	5.23	5.24	5.70	3.93		16.27		3.05	0.16	0.322	
predictwallstreet	buse	+2.10%	5.35		+0.11	135,056												
raymond-james	buse	1.91	5.34	5.27	0.10	135,056	5.36	5.23	5.24	5.70	4.04		16.69				0.32	
renewable-energy-world	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
screamingmedia	buse	+1.91%	$	open: 5.27	+0.10	10,266	$5.36	$5.23	$5.24	$5.70	$4.04		19.34	$453.43m	3.00%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	+1.91%	last trade: 5.34		change: 0.100								p/e ratio: 16.27					
smartmoney	buse	(1.91%)	5.34	$5.27	0.10	135,056	$5.36	$5.23	$5.24	$5.70	$4.04			453,800	3.05%	$0.04		
stocknod	buse	+1.908%	5.340 usd	5.270	+0.1000	135,056	5.360	5.230	5.240	5.700	4.040	86,596,527						
stockpickr	buse	1.91%	$5.34 0.10 | 1.91%	5.27	0.10	135.06k	5.36	5.23	5.24	5.70	4.04							
stocksmart	buse	.0 %	$5.02	4.71	0	42,824	5.09	4.96										
stocktwits	buse	1.91%	5.34		+0.10													
streetinsider-com	buse	1.91%	5.34	$5.27	+0.10	135,056	$5.36	$5.23	$5.24	$5.70	$4.04		16.69				$0.32	
thecramerreport	buse		5.34	5.27	+0.10	141694	5.36	5.23										
thestree	buse	1.91%	$5.34	5.27	0.1	135056	5.36	5.23	5.24	-5.7	4.04	8.6596527e7		4.52899836e8				
tickerspy	buse	1.91%	$5.34	5.27	+0.10	135,056	5.36	5.23	5.24	5.70	4.04		16.4	453.9m	3.05%	$0.04		
tmx-quotemedia	buse	1.91%	5.340	5.270	0.100	141,694	5.360	5.230	5.240	5.700	4.040	86,596,527	16.40	462,425,454	3.053	0.040 usd	0.32	
updown	buse	1.91%	$5.34	$5.27	$0.10	131,428	$5.36	$5.23	$5.24	$5.70	$4.04	86.59b	16.37	$454m				
wallstreetsurvivor	buse	1.91%	5.34	5.27	0.10	135,056	5.36	5.23		5.70	4.04		16.40	$454m	3.10%	0.16 -	0.27	
yahoo-finance	buse	1.91%	5.34	5.27	0.10	141,694	5.36	5.23	5.24	5.70	4.04		16.58	462.42m	3.10%	0.16	0.32	
ycharts-com	buse	+1.91%	5.34		+0.10					5.70	4.04		16.69	462.44m	3.14%		0.32	
zacks	buse	(1.91%)	5.34		0.10	vol.  135,056	5.36	5.23		5.70	4.04		16.38	453.77 m	3.05	0.16	.32	
advfn	cpa	-0.03	68.47	69.0	-0.02	104591	69.0	68.43										
barchart	cpa	-0.03%	68.47	69.00	-0.02	104,591	69.00	68.43	68.49	69.00	43.76		12.10	$3.01 b	2.44%	$1.64	+6.12	
barrons	cpa	0.03%	68.47	69.00	-0.02	104,591	69.00	68.43				44.00 million		$3.08 billion	2.40%	$1.64		
bloomberg	cpa	-0.029%	68.470	69.000	-0.020	104,591	69.000	68.430		69.00	44.48	33.025mil	11.887	3,010.175mil	2.395	1.640 regular cash	5.760	
boston-com	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
bostonmerchant	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
business-insider	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
chron	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
cio-com	cpa	-0.03%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000		1b	2.4	1.64		
cnn-money	cpa	-0.03%today&rsquo;s change	68.47data as of 4:06pm et	69.00	-0.02	104,591	69.00	68.43	68.49				31.7	$1.1b	2.40%			
easystockalterts	cpa	-0.03%	68.47	69.00	-0.02	104591	69.00	68.43	68.49	68.58	44.20						0.00	
eresearch-fidelity-com	cpa	-0.03%	68.4700	69.0000	-0.0200	104,591	69.0000	68.4300	68.4900	68.5800	44.4800	43,598,000	10.10	$2.99b	2.39%	$1.640000		
finance-abc7-com	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
finance-abc7chicago-com	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
financial-content	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
finapps-forbes-com	cpa	-0.0%	$68.47	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.48	44 mil	11.2	3 bil	2.4	1.64	6.12	
finviz	cpa	-0.03%	68.47			104,591			68.49	68.58	43.31	43.60m	10.80	2.99b		1.64	6.34	
fool	cpa	-0.03%	$68.47	$69.00	-0.02	104,591	$69.00	$68.43	$68.49	$68.58	$44.48		7.10	$3.01b	0.70%	1.64		
foxbusiness	cpa		$68.47		-0.02	104,591			$68.49									
google-finance	cpa	(-0.03%)	68.47	69.00	-0.02	104,591.00	69.00	68.43		69.00	44.48	43.34m	10.80	2.97b	2.40	1.64	6.34	
howthemarketworks	cpa	-0.029%	68.47	69	-0.02	104,591	69	68.43	68.49									
hpcwire	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
insidestocks	cpa	-0.03%	68.47	69.00	-0.02	104500	69.00	68.43					price earnings ratio: 12.73					
investopedia	cpa	-0.03 %	$68.47	69.00	-0.02				68.49									
investorguide	cpa	-0.03%	68.47	69.00	-0.02		69.00	68.43		68.58	44.94		11.42	3.010b			5.997	
marketintellisearch	cpa	-0.03 %	$68.47	$69.00	-0.02	103.10k	$69.00	$68.43	$68.49			43.60m	10.80	2.99b	2.39 %		6.34	
marketwatch	cpa	-0.03%	$68.47	open: 69.00	-0.02	104,591	$69.00	$68.43	$68.49	$69.00	$44.94		14.20	$3.08b	2.40%	1.64	4.82	
minyanville	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
msn-money	cpa	-0.03%	68.47	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.48	43.60 mil	12.63	2.99 bil	2.39%	1.64	6.34	
nasdaq-com	cpa	0.03%	$ 68.47		0.02	104,591	$ 69	$ 68.43	$ 68.49	$ 68.58	$ 44.48	32,660,000	11.19	$ 2,236,230,200	2.39 %	$1.640000	$ 6.12	
optimum	cpa	-0.03%	68.47 ( 4:15 pm edt)	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.20	15.75m		1.1b	2.40	1.64		
paidcontent	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
pc-quote	cpa	-0.03%	68.47	69.0	-0.02	104,591	69.0	68.43	68.49	68.58	44.48	33,034,647	12.63653	2,261,882,000		1.64		
personal-wealth-biz	cpa	-0.03%	68.47	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.94		11.42		2.39	1.64	5.997	
predictwallstreet	cpa	-0.03%	68.47		-0.02	104,591												
raymond-james	cpa	-0.03	68.47	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.48		11.19				6.12	
renewable-energy-world	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
screamingmedia	cpa	-0.03%	$	open: 69.00	-0.02	104,591	$69.00	$68.43	$68.49	$69.00	$44.94		14.20	$3.08b	2.40%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-0.03%	last trade: 68.47		change: -0.020								p/e ratio: 11.42					
smartmoney	cpa	(-0.03%)	68.47	$69.00	-0.02	104,591	$69.00	$68.43	$68.49	$68.58	$44.48			2,261,900	2.39%	$1.64		
stocknod	cpa	-0.0292%	68.47 usd	69.00	-0.0200	104,591	69.00	68.43	68.49	68.58	44.20	15,750,000						
stockpickr	cpa	-0.03%	$68.47 -0.02 | -0.03%	69.00	-0.02	104.59k	69.00	68.43	68.49	68.58	44.48							
stocksmart	cpa	.0 %	$61.24	58.84	0	9,610	62.41	61.19										
stocktwits	cpa	-0.03%	68.47		-0.02													
streetinsider-com	cpa	0.03%	68.47	$69.00	-0.02	104,591	$69.00	$68.43	$68.49	$68.58	$44.20						$0.00	
thecramerreport	cpa		68.47	69.00	-0.02	104591	69.00	68.43										
thestree	cpa	-0.03%	$68.47	69.0	-0.02	104591	69.0	68.43	68.49	-68.58	44.48	4.3963409e7		2.217647821e9				
tickerspy	cpa	-0.03%	$68.47	69.00	-0.02	104,591	69.00	68.43	68.49	68.58	44.48		12.6	3.0b	2.39%	$1.64		
tmx-quotemedia	cpa	-0.03%	68.470	69.000	-0.020	104,591	69.000	68.430	68.490	69.000	44.940	43,963,409	7.20	3,010,174,614	2.395	1.640 usd	9.49	
updown	cpa	-0.03%	$68.47	$69.00	-$0.02	104,591	$69.00	$68.43	$68.49	$68.58	$44.48	43.96b	10.18	$3.01b				
wallstreetsurvivor	cpa	-0.03%	68.47	69.00	-0.02	104,591	69.00	68.43		68.58	46.97		7.20	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	0.03%	68.47	69.00	0.02	104,591	69.00	68.43	68.49	69.00	44.48		11.42	3.01b	2.40%	1.64	6.00	
ycharts-com	cpa	-0.03%	68.47		-0.02					68.51	44.20		11.19	3.01b	2.40%		6.12	
zacks	cpa	(-0.03%)	68.47		-0.02	vol.  104,591	69.00	68.43		69.00	44.20		12.34	3.01 b	2.39	1.64	5.55	
advfn	gps	5.18	19.28	18.87	0.95	13621775	19.37	18.82										
barchart	gps	+5.18%	19.28	18.96	+0.95	13,621,775	19.37	18.82	18.33	23.58	16.27		9.88	$11.23 b	2.48%	$0.45	+1.84	
barrons	gps	5.18%	19.28	18.87	+0.95	13.614m	19.37	18.82				641.00 million		$10.00 billion	2.33%	$0.11		
bloomberg	gps	5.183%	19.280	18.870	0.950	13,621,775	19.370	18.820		23.73	16.62	550.426mil	10.478	10,612.220mil	2.204	0.112 regular cash	1.840	
boston-com	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
bostonmerchant	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
business-insider	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
chron	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
cio-com	gps	+5.18%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338	10.54	11b	2.5	0.45		
cnn-money	gps	+5.18%	19.28	18.87	+0.95	13,621,775	19.37	18.82	18.33				10.5	$10.6b	2.33%			
easystockalterts	gps	5.03%	19.28	18.87	+0.95	13621775	19.37	18.82	18.33	23.73	16.62		10.54				1.83	
eresearch-fidelity-com	gps	5.18%	19.2800	18.8700	0.9500	13,621,775	19.3700	18.8200	18.3300	23.7300	16.6200	550,426,000	9.96	$10.09b	2.45%	$0.112500		
finance-abc7-com	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
financial-content	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
finapps-forbes-com	gps	5.2%	$19.28	18.87	0.95	13,621,775	19.37	18.82	18.33	23.73	16.62	550 mil	10.5	11 bil	2.3	0.45	1.84	
finviz	gps	5.18%	19.28			13,621,775			18.33	23.59	16.27	550.43m	10.48	10.61b		0.45	1.84	
fool	gps	+5.18%	$19.28	$18.87	0.95	13,620,575	$19.37	$18.82	$18.33	$23.73	$16.62		9.90	$10.61b	1.80%	0.45		
foxbusiness	gps		$19.28		+0.95	13,683,175			$18.33									
google-finance	gps	(5.18%)	19.28	18.87	+0.95	13.62m	19.37	18.82		23.73	16.62	550.43m	10.50	10.61b	2.33	0.11	1.84	
howthemarketworks	gps	5.183%	19.28	18.87	0.95	13,614,156	19.37	18.82	18.33									
hpcwire	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
insidestocks	gps	+5.18%	19.28	18.96	+0.95	13620956	19.37	18.82					price earnings ratio: 10.48					
investopedia	gps	+5.18 %	$19.28	18.87	+0.95				18.33									
investorguide	gps	+5.18%	19.28	18.87	+0.95		19.37	18.82		23.73	16.62		9.99	10.612b			1.835	
marketintellisearch	gps	5.18 %	$19.28	$18.87	0.95	13482.60k	$19.37	$18.82	$18.33			550.43m	9.96	10.09b	2.45 %		1.84	
marketwatch	gps	+5.18%	$19.15	open: 18.87	+0.95	66,648	$19.37	$18.82	$18.33	$23.73	$16.62		9.99	$10.00b	2.33%	0.11	1.93	
minyanville	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
msn-money	gps	+5.18%	19.28	18.87	+0.95	13.62 mil	19.37	18.82	18.33	23.73	16.62	550.43 mil	10.48	10.09 bil	2.45%	0.45	1.84	
nasdaq-com	gps	5.18%	$ 19.28		0.95	13,621,775	$ 19.37	$ 18.82	$ 18.33	$ 23.73	$ 16.62	582,680,000	10.48	$ 11,234,070,400	2.46 %	$0.450000	$ 1.84	
optimum	gps	+5.18%	19.28 ( 4:15 pm edt)	18.87	+0.95	13,621,775	19.37	18.82	18.33	23.73	16.62	550.43m	10.5	10.6b	2.33	0.45	1.83	
paidcontent	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
pc-quote	gps	5.18%	19.28	18.87	0.95	13,621,775	19.37	18.82	18.33	23.73	16.62	523,304,409	9.96196	10,089,309,000		0.1125		
personal-wealth-biz	gps	+5.18%	19.28	18.87		13,683,175	19.37	18.82	18.33	23.73	16.62		9.99		2.32	0.426	1.835	
predictwallstreet	gps	+5.18%	19.28		+0.95	13,621,775												
raymond-james	gps	5.18	19.28	18.87	0.95	13,621,775	19.37	18.82	18.33	23.73	16.62		10.42				1.85	
renewable-energy-world	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
screamingmedia	gps	+5.18%	$	open: 18.87	+0.95	12,348	$19.37	$18.82	$18.33	$23.73	$16.62		9.99	$10.00b	2.33%	0.11	1.93	
scroli	gps	5.18%	gps 19.28	18.87	0.95	12,712,327	19.37	18.82	18.33	23.73	16.62		10.50				1.84	
simple-stock-quotes	gps	+5.18%	last trade: 19.28		change: 0.950								p/e ratio: 9.99					
smartmoney	gps	(5.18%)	19.28	$18.87	0.95	13,621,775	$19.37	$18.82	$18.33	$23.73	$16.62			10,089,300	2.45%	$0.11		
stocknod	gps	+5.183%	19.28 usd	18.87	+0.9500	13,621,775	19.37	18.82	18.33	23.73	16.62	550,426,338						
stockpickr	gps	5.18%	$19.28 0.95 | 5.18%	18.96	0.95	13.62m	19.37	18.82	18.33	23.73	16.62							
stocksmart	gps	.0 %	$18.935	22.39	0	857,412	19.31	18.88										
stocktwits	gps	5.18%	19.28		+0.95													
streetinsider-com	gps	5.18%	19.28	$18.87	+0.95	13,621,775	$19.37	$18.82	$18.33	$23.73	$16.62		10.54				$1.83	
thecramerreport	gps		19.21	18.87	+0.88	9291715	19.27	18.82										
thestree	gps	5.18%	$19.28	18.96	0.95	13620575	19.37	18.82	18.33	-23.73	16.62	5.50426338e8		1.0001246561e10				
tickerspy	gps	5.18%	$19.28	18.87	+0.95	13,621,775	19.37	18.82	18.33	23.73	16.62		10.0	10.4b	2.45%	$0.11		
tmx-quotemedia	gps	5.18%	19.280	18.870	0.950	13,683,175	19.370	18.820	18.330	23.730	16.620	550,426,338	10.00	10,612,219,797	2.455	0.113 usd	1.83	
updown	gps	5.18%	$19.28	$18.87	$0.95	13,609,306	$19.37	$18.82	$18.33	$23.73	$16.62	584.49b	9.93	$10.08b				
wallstreetsurvivor	gps	5.18%	19.28	18.87	0.95	13,614,156	19.37	18.82		23.73	16.62		10.00	$10b	2.50%	0.40 -	1.88	
yahoo-finance	gps	5.18%	19.28	18.87	0.95	13,621,775	19.37	18.82	18.33	23.73	16.62		10.51	10.61b	2.50%	0.45	1.84	
ycharts-com	gps	+5.18%	19.28		+0.95					23.73	16.62		10.54	11.23b	2.38%		1.83	
zacks	gps	(5.18%)	19.28		0.95	vol.  13,621,775	19.37	18.82		23.73	16.62		9.96	10.09 b	2.45	0.45	1.84	
advfn	hwkn	3.84	37.57	36.42	1.39	60663	37.9956	36.22										
barchart	hwkn	+3.84%	37.57	36.42	+1.39	60,663	37.99	36.22	36.18	49.81	24.52		17.47	$387.72 m	1.66%	$0.60	+1.96	
barrons	hwkn	3.84%	37.57	36.42	+1.39	60,261	37.996	36.22				10.35 million		$372.85 million	1.60%	$0.3		
bloomberg	hwkn	3.842%	37.570	36.420	1.390	60,663	37.996	36.220		50.18	24.49	10.326mil	18.150	387.942mil	1.863	0.300 regular cash	2.070	
boston-com	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
bostonmerchant	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
business-insider	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
chron	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
cio-com	hwkn	+3.84%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235	19.17	387m	1.6	0.6		
cnn-money	hwkn	+3.84%	37.57	36.42	+1.39	60,261	38.00	36.22	36.18				19.2	$387.4m	1.60%			
easystockalterts	hwkn	3.82%	37.57	36.42	+1.39	60663	38.00	36.22	36.18	50.18	24.51		19.17				1.96	
eresearch-fidelity-com	hwkn	3.84%	37.5700	36.4200	1.3900	60,663	37.9956	36.2200	36.1800	50.1800	24.5600	10,311,000	18.46	$373.05m	1.66%	$0.300000		
finance-abc7-com	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
finance-abc7chicago-com	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
financial-content	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
finapps-forbes-com	hwkn	3.8%	$37.57	36.42	1.39	60,261	38.00	36.22	36.18	50.18	24.56	10 mil		387 mil	1.9	0.70		
finviz	hwkn	3.84%	37.57			60,261			36.18	49.81	24.11	10.31m	19.07	387.35m		0.60	1.97	
fool	hwkn	+3.84%	$37.57	$36.42	1.39	60,261	$38.00	$36.22	$36.18	$50.18	$24.56		18.40	$387.94m	2.80%	0.60		
foxbusiness	hwkn		$37.57		+1.39	60,663			$36.18									
google-finance	hwkn	(3.84%)	37.57	36.42	+1.39	60,261.00	38.00	36.22		50.18	24.56	10.33m	19.11	387.94m	1.60	0.30	1.97	
howthemarketworks	hwkn	3.842%	37.57	36.42	1.39	59,453	37.9956	36.22	36.18									
hpcwire	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
insidestocks	hwkn	+3.84%	37.57	36.42	+1.39	60200	38.00	36.22										
investopedia	hwkn	+3.84 %	$37.57	36.42	+1.39				36.18									
investorguide	hwkn	+3.84%	37.57	36.98	+1.39		37.9956	36.22		50.18	24.56		18.46	387.9m			1.96	
marketintellisearch	hwkn	3.84 %	$37.57	$36.98	1.39	58.30k	$38.00	$36.22	$36.18			10.31m	18.37	0.37b	1.66 %		1.97	
marketwatch	hwkn	+3.84%	$37.57	open: 36.42	+1.39	2,478	$38.00	$36.22	$36.18	$50.18	$25.18		19.15	$372.85m	1.60%	0.30	1.96	
minyanville	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
msn-money	hwkn	+3.84%	37.57	36.42	+1.39	60,261	38.00	36.22	36.18	50.18	24.56	10.31 mil	19.17	373.06 mil	1.66%	0.60	1.97	
nasdaq-com	hwkn	3.84%	$ 37.57	$ 36.42	1.39	60,663	$ 37.9956	$ 36.22	$ 36.18	$ 50.18	$ 24.56	10,316,000	19.17	$ 387,572,120	1.66 %	$0.600000	$ 1.96	
optimum	hwkn	+3.84%	37.57 ( 4:30 pm edt)	36.42	+1.39	60,261	38.00	36.22	36.18	50.18	24.51	10.31m	19.2	387.4m	1.60	0.60	1.96	
paidcontent	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
pc-quote	hwkn	3.84%	37.57	36.42	1.39	60,663	37.9956	36.22	36.18	50.18	24.56	9,929,518	18.45918	373,052,000		0.3		
personal-wealth-biz	hwkn	+3.84%	37.57	36.98		60,663	37.9956	36.22	36.18	50.18	24.77		18.46		1.93	0.70	1.96	
predictwallstreet	hwkn	+3.84%	37.57		+1.39	60,261												
raymond-james	hwkn	3.84	37.57	36.42	1.39	60,261	38.00	36.22	36.18	50.18	24.56		18.98				1.98	
renewable-energy-world	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,261	38.00	36.22	36.18	50.18	24.51	10,311,235						
screamingmedia	hwkn	+3.84%	$	open: 36.42	+1.39	2,478	$38.00	$36.22	$36.18	$50.18	$25.18		19.15	$372.85m	1.60%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+3.84%	last trade: 37.57		change: 1.390								p/e ratio: 18.46					
smartmoney	hwkn	(3.84%)	37.57	$36.42	1.39	60,663	$38.00	$36.22	$36.18	$50.18	$24.56			373,100	1.66%	$0.30		
stocknod	hwkn	+3.842%	37.57 usd	36.42	+1.390	60,663	38.00	36.22	36.18	50.18	24.51	10,311,235						
stockpickr	hwkn	3.84%	$37.57 1.39 | 3.84%	36.42	1.39	60.26k	38.00	36.22	36.18	50.18	24.56							
stocksmart	hwkn	.0 %	$40.04	44.5	0	6,395	43.39	40.04										
stocktwits	hwkn	3.90%	37.59		+1.41													
streetinsider-com	hwkn	3.84%	37.57	$36.42	+1.39	60,261	$38.00	$36.22	$36.18	$50.18	$24.51		19.17				$1.96	
thecramerreport	hwkn		37.57	36.98	+1.39	60663	37.9956	36.22										
thestree	hwkn	3.84%	$37.57	36.42	1.39	60261	38.0	36.22	36.18	-50.18	24.56	1.032584e7		3.72854258e8				
tickerspy	hwkn	3.84%	$37.57	36.42	+1.39	60,261	38.00	36.22	36.18	50.18	24.56		18.5	372.9m	1.66%	$0.30		
tmx-quotemedia	hwkn	3.84%	37.570	36.420	1.390	60,663	37.996	36.220	36.180	50.180	24.770	10,325,840	18.50	387,941,809	1.597	0.300 usd	1.96	
updown	hwkn	3.84%	$37.57	$36.42	$1.39	58,185	$38.00	$36.22	$36.18	$50.18	$24.56	10.31b	18.27	$374m				
wallstreetsurvivor	hwkn	3.84%	37.57	36.42	1.39	59,453	38.00	36.22		50.18	30.01		18.50	$373m	1.70%	0.70 -	1.96	
yahoo-finance	hwkn	3.84%	37.57	36.98	1.39	60,663	38.00	36.22	36.18	50.18	24.56		19.17	387.91m	1.70%	0.60	1.96	
ycharts-com	hwkn	+3.90%	37.59		+1.41					50.18	24.51		19.18	387.93m	1.64%		1.96	
zacks	hwkn	(3.84%)	37.57		1.39	vol.  60,261	38.00	36.22		50.18	24.51		17.48	373.05 m	1.66	0.60	2.07	
advfn	cpe	2.55	7.24	7.18	0.18	386369	7.3	7.11										
barchart	cpe	+2.55%	7.24	7.18	+0.18	386,369	7.30	7.11	7.06	9.36	3.54		33.67	$283.08 m			+0.26	
barrons	cpe	2.55%	7.24	7.18	+0.18	381,119	7.30	7.11				29.48 million		$276.53 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	2.550%	7.240	7.180	0.180	386,369	7.300	7.110		9.36	3.54	39.113mil	34.141	283.179mil			0.212	
boston-com	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
bostonmerchant	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
business-insider	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
chron	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
cio-com	cpe	+2.55%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126	27.85	283m				
cnn-money	cpe	+2.55%	7.24	7.18	+0.18	384,561	7.30	7.11	7.06				27.8	$283.2m				
easystockalterts	cpe	2.51%	7.24	7.18	+0.18	386369	7.30	7.11	7.06	9.36	3.54		27.85				0.26	
eresearch-fidelity-com	cpe	2.55%	7.2400	7.1800	0.1800	386,369	7.3000	7.1100	7.0600	9.3600	3.5400	39,113,000	27.15	$276.14m				
finance-abc7-com	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
financial-content	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	2.5%	$7.24	7.18	0.18	384,561	7.30	7.11	7.06	9.36	3.54	39 mil	27.9	283 mil	0.0	0.00	0.26	
finviz	cpe	2.55%	7.24			384,561			7.06	9.36	3.54	39.11m	26.81	283.16m			0.27	
fool	cpe	+2.55%	$7.24	$7.18	0.18	384,561	$7.30	$7.11	$7.06	$9.36	$3.54		27.20	$283.18m				
foxbusiness	cpe		$7.24		+0.18	386,369			$7.06									
google-finance	cpe	(2.55%)	7.24	7.18	+0.18	384,561.00	7.30	7.11		9.36	3.54	39.11m	26.66	283.18m			0.27	
howthemarketworks	cpe	2.55%	7.24	7.18	0.18	381,119	7.3	7.11	7.06									
hpcwire	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
insidestocks	cpe	+2.55%	7.24	7.18	+0.18	386300	7.30	7.11					price earnings ratio: 27.85					
investopedia	cpe	+2.55 %	$7.24	7.18	+0.18				7.06									
investorguide	cpe	+2.55%	7.24	7.18	+0.18		7.30	7.11		9.36	3.54		25.30	283.2m			0.279	
marketintellisearch	cpe	2.55 %	$7.24	$7.18	0.18	377.90k	$7.30	$7.11	$7.06			39.11m	26.15	0.28b	0.0 %		0.27	
marketwatch	cpe	+2.55%	$7.24	open: 7.18	+0.18	5,250	$7.30	$7.11	$7.06	$9.36	$3.54		28.98	$276.53m			0.25	
minyanville	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
msn-money	cpe	+2.55%	7.24	7.18	+0.18	384,561	7.30	7.11	7.06	9.36	3.54	39.11 mil	26.81	276.14 mil			0.27	
nasdaq-com	cpe	2.55%	$ 7.24		0.18	386,369	$ 7.30	$ 7.11	$ 7.06	$ 9.36	$ 3.54	39,113,000	27.85	$ 283,178,120			$ 0.26	
optimum	cpe	+2.55%	7.24 ( 4:15 pm edt)	7.18	+0.18	384,561	7.30	7.11	7.06	9.36	3.54	39.11m	27.8	283.2m			0.26	
paidcontent	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
pc-quote	cpe	2.55%	7.24	7.18	0.18	386,369	7.3	7.11	7.06	9.36	3.54	38,140,580	26.14815	276,138,000				
personal-wealth-biz	cpe	+2.55%	7.24	7.18		386,369	7.30	7.11	7.06	9.36	3.54		25.30			0.00	0.279	
predictwallstreet	cpe	+2.55%	7.24		+0.18	384,561												
raymond-james	cpe	2.55	7.24	7.18	0.18	384,561	7.30	7.11	7.06	9.36	3.54		25.86				0.28	
renewable-energy-world	cpe	+2.550%	7.240 usd	7.180	+0.1800	384,561	7.300	7.110	7.060	9.360	3.540	39,113,126						
screamingmedia	cpe	+2.55%	$	open: 7.18	+0.18	5,250	$7.30	$7.11	$7.06	$9.36	$3.54		28.98	$276.53m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+2.55%	last trade: 7.24		change: 0.180								p/e ratio: 25.3					
smartmoney	cpe	(2.55%)	7.24	$7.18	0.18	386,369	$7.30	$7.11	$7.06	$9.36	$3.54			276,100	0.00%	$0.00		
stocknod	cpe	+2.550%	7.240 usd	7.180	+0.1800	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126						
stockpickr	cpe	2.55%	$7.24 0.18 | 2.55%	7.18	0.18	384.56k	7.30	7.11	7.06	9.36	3.54							
stocksmart	cpe	.0 %	$6.6	5.92	0	39,663	7.02	6.59										
stocktwits	cpe	2.48%	7.24		+0.17													
streetinsider-com	cpe	2.55%	7.24	$7.18	+0.18	386,369	$7.30	$7.11	$7.06	$9.36	$3.54		27.85				$0.26	
thecramerreport	cpe		7.24	7.18	+0.18	386369	7.30	7.11										
thestree	cpe	2.55%	$7.24	7.18	0.18	384561	7.3	7.11	7.06	-9.36	3.54	3.9113126e7		2.76529801e8				
tickerspy	cpe	2.55%	$7.24	7.18	+0.18	386,369	7.30	7.11	7.06	9.36	3.54		26.1	276.2m	0.00%	$0.00		
tmx-quotemedia	cpe	2.55%	7.240	7.180	0.180	386,369	7.300	7.110	7.060	9.360	3.540	39,113,126	27.20	283,179,032			0.26	
updown	cpe	2.55%	$7.24	$7.18	$0.18	381,119	$7.30	$7.11	$7.06	$9.36	$3.54	39.11b	24.61	$276m				
wallstreetsurvivor	cpe	2.55%	7.24	7.18	0.18	381,119	7.30	7.11		22.98	3.54		27.20	$276m			0.28	
yahoo-finance	cpe	2.55%	7.24	7.18	0.18	386,369	7.30	7.11	7.06	9.36	3.54		25.95	283.18m			0.28	
ycharts-com	cpe	+2.48%	7.24		+0.17					9.36	3.54		26.80	282.89m	0.00%		0.27	
zacks	cpe	(2.55%)	7.24		0.18	vol.  384,561	7.30	7.11		9.36	3.54		33.62	276.14 m	0.00	0.00	.21	
advfn	cpn	1.11	16.34	16.21	0.18	2634977	16.64	16.17										
barchart	cpn	+1.11%	16.34	16.21	+0.18	2,634,977	16.64	16.17	16.16	17.10	11.88		80.40	$7.26 b			-0.45	
barrons	cpn	1.11%	16.34	16.21	+0.18	2.631m	16.64	16.17				487.29 million		$7.17 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	1.114%	16.340	16.210	0.180	2,634,977	16.640	16.170		17.10	11.88	445.841mil	56.345	7,285.037mil			0.290	
boston-com	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
bostonmerchant	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
business-insider	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
chron	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
cio-com	cpn	+1.11%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+1.11%	16.34	16.21	+0.18	2,634,977	16.64	16.17	16.16				nm	$7.3b				
easystockalterts	cpn	1.11%	16.34	16.21	+0.18	2634977	16.64	16.17	16.16	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	1.11%	16.3400	16.2100	0.1800	2,634,977	16.6400	16.1700	16.1600	17.1000	11.8800	445,841,000	nm	$7.20b				
finance-abc7-com	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
financial-content	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	1.1%	$16.34	16.21	0.18	2,634,977	16.64	16.17	16.16	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	1.11%	16.34			2,634,977			16.16	17.10	11.88	444.53m		7.26b			-0.83	
fool	cpn	+1.11%	$16.34	$16.21	0.18	2,629,912	$16.64	$16.17	$16.16	$17.10	$11.88		0.00	$7.29b				
foxbusiness	cpn		$16.34		+0.18	2,634,977			$16.16									
google-finance	cpn	(1.11%)	16.34	16.21	+0.18	2.63m	16.64	16.17		17.10	11.88	445.84m		7.29b			-0.83	
howthemarketworks	cpn	1.114%	16.34	16.21	0.18	2,631,212	16.64	16.17	16.16									
hpcwire	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
insidestocks	cpn	+1.11%	16.34	16.21	+0.18	2634900	16.64	16.17										
investopedia	cpn	+1.11 %	$16.34	16.21	+0.18				16.16									
investorguide	cpn	+1.11%	16.34	16.21	+0.18		16.64	16.17		17.10	11.88			7.285b			-0.448	
marketintellisearch	cpn	1.11 %	$16.34	$16.21	0.18	2620.80k	$16.64	$16.17	$16.16			444.53m	0.00	7.18b	0.0 %		-0.83	
marketwatch	cpn	+1.11%	$16.27	open: 16.21	+0.18	5,065	$16.64	$16.17	$16.16	$17.10	$11.88			$7.17b				
minyanville	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
msn-money	cpn	+1.11%	16.34	16.21	+0.18	2.63 mil	16.64	16.17	16.16	17.10	11.88	928.04 mil	-19.45	7.2 bil			-0.45	
nasdaq-com	cpn	1.11%	$ 16.34		0.18	2,634,977	$ 16.64	$ 16.17	$ 16.16	$ 17.10	$ 11.88	445,841,000		$ 7,285,041,940			$ -0.45	
optimum	cpn	+1.11%	16.34 ( 4:15 pm edt)	16.21	+0.18	2,634,977	16.64	16.17	16.16	16.89	11.88	445.84m		7.3b			-0.83	
paidcontent	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
pc-quote	cpn	1.11%	16.34	16.21	0.18	2,634,977	16.64	16.17	16.16	17.10	11.88	440,929,651	-19.2381	7,204,791,000				
personal-wealth-biz	cpn	+1.11%	16.34	16.21		2,634,977	16.64	16.17	16.16	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+1.11%	16.34		+0.18	2,634,977												
raymond-james	cpn	1.11	16.34	16.21	0.18	2,634,977	16.64	16.17	16.16	17.10	11.88						-0.83	
renewable-energy-world	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
screamingmedia	cpn	+1.11%	$	open: 16.21	+0.18	5,065	$16.64	$16.17	$16.16	$17.10	$11.88			$7.17b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+1.11%	last trade: 16.34		change: 0.180													
smartmoney	cpn	(1.11%)	16.34	$16.21	0.18	2,634,977	$16.64	$16.17	$16.16	$17.10	$11.88			7,204,800	0.00%	$0.00		
stocknod	cpn	+1.114%	16.34 usd	16.21	+0.1800	2,634,977	16.64	16.17	16.16	16.89	11.88	445,840,678						
stockpickr	cpn	1.11%	$16.34 0.18 | 1.11%	16.21	0.18	2.63m	16.64	16.17	16.16	17.10	11.88							
stocksmart	cpn	.0 %	$15.5	13.34	0	141,553	15.85	15.46										
stocktwits	cpn	1.15%	16.34		+0.18													
streetinsider-com	cpn	1.11%	16.34	$16.21	+0.18	2,634,977	$16.64	$16.17	$16.16	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.34	16.21	+0.18	2634977	16.64	16.17										
thestree	cpn	1.11%	$16.34	16.21	0.18	2634977	16.64	16.17	16.16	-17.1	11.88	4.45840678e8		7.169118102e9				
tickerspy	cpn	1.11%	$16.34	16.21	+0.18	2,634,977	16.64	16.17	16.16	17.10	11.88		-19.2	7.2b	0.00%	$0.00		
tmx-quotemedia	cpn	1.11%	16.340	16.210	0.180	2,634,977	16.640	16.170	16.160	17.100	11.880	445,840,678		7,285,036,679			-0.45	
updown	cpn	1.11%	$16.34	$16.21	$0.18	2,629,912	$16.47	$16.17	$16.16	$17.10	$11.88	445.84b		$7.20b				
wallstreetsurvivor	cpn	1.11%	16.34	16.21	0.18	2,631,212	16.64	16.17		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.11%	16.34	16.21	0.18	2,634,977	16.64	16.17	16.16	17.10	11.88			7.29b			-0.45	
ycharts-com	cpn	+1.14%	16.34		+0.18					17.10	11.88			7.26b	0.00%		-0.45	
zacks	cpn	(1.11%)	16.34		0.18	vol.  2,634,977	16.64	16.17		17.10	11.88		80.8	7.20 b	0.00	0.00	.2	
advfn	lsi	2.91	7.43	7.3	0.21	8565633	7.5	7.275										
barchart	lsi	+2.91%	7.43	7.30	+0.21	8,565,633	7.50	7.28	7.22	7.74	3.89		18.95	$4.58 b			+0.05	
barrons	lsi	2.91%	7.43	7.30	+0.21	8.552m	7.50	7.275				646.32 million		$4.36 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	2.909%	7.430	7.300	0.210	8,565,633	7.500	7.275		7.74	3.89	605.650mil	49.533	4,499.983mil			0.150	
boston-com	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
bostonmerchant	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
business-insider	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
chron	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
cio-com	lsi	+2.91%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469	123.83	4b				
cnn-money	lsi	+2.91%	7.43	7.30	+0.21	8,551,831	7.50	7.28	7.22				123.8	$4.6b				
easystockalterts	lsi	2.88%	7.43	7.30	+0.21	8565633	7.50	7.28	7.22	7.74	3.89		123.83				0.06	
eresearch-fidelity-com	lsi	2.91%	7.4300	7.3000	0.2100	8,565,633	7.5000	7.2750	7.2200	7.7400	3.8900	605,650,000	120.33	$4.37b				
finance-abc7-com	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
financial-content	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	2.9%	$7.43	7.30	0.21	8,565,633	7.50	7.28	7.22	7.74	3.89	606 mil	148.6	4 bil	0.0	0.00	0.05	
finviz	lsi	2.91%	7.43			8,565,633			7.22	7.74	3.89	605.65m	80.22	4.37b			0.09	
fool	lsi	+2.91%	$7.43	$7.30	0.21	8,550,721	$7.50	$7.28	$7.22	$7.74	$3.89		144.00	$4.50b				
foxbusiness	lsi		$7.43		+0.21	8,572,732			$7.22									
google-finance	lsi	(2.91%)	7.43	7.30	+0.21	8.57m	7.50	7.28		7.74	3.89	605.65m	87.39	4.50b			0.09	
howthemarketworks	lsi	2.909%	7.43	7.3	0.21	8,551,831	7.5	7.275	7.22									
hpcwire	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
insidestocks	lsi	+2.91%	7.43	7.30	+0.21	8551831	7.50	7.28					price earnings ratio: 15.48					
investopedia	lsi	+2.91 %	$7.43	7.30	+0.21				7.22									
investorguide	lsi	+2.91%	7.43	7.30	+0.21		7.50	7.275		7.70	3.89		164.09	4.500b			0.044	
marketintellisearch	lsi	2.91 %	$7.43	$7.30	0.21	8487.20k	$7.50	$7.28	$7.22			605.65m	80.22	4.37b	0.0 %		0.09	
marketwatch	lsi	+2.91%	$7.47	open: 7.30	+0.21	24,069	$7.50	$7.28	$7.22	$7.74	$3.89		129.90	$4.36b			0.06	
minyanville	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
msn-money	lsi	+2.91%	7.43	7.30	+0.21	8.57 mil	7.50	7.28	7.22	7.74	3.89	605.65 mil	106.14	4.37 bil			0.04	
nasdaq-com	lsi	2.91%	$ 7.43		0.21	8,565,633	$ 7.50	$ 7.275	$ 7.22	$ 7.74	$ 3.89	605,650,000	148.6	$ 4,499,979,500			$ 0.05	
optimum	lsi	+2.91%	7.43 ( 4:01 pm edt)	7.30	+0.21	8,551,831	7.50	7.28	7.22	7.74	3.89	605.65m	123.8	4.5b			0.06	
paidcontent	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
pc-quote	lsi	2.91%	7.43	7.3	0.21	8,572,532	7.5	7.275	7.22	7.74	3.89	588,532,032	103.14286	4,372,793,000				
personal-wealth-biz	lsi	+2.91%	7.43	7.30		8,572,732	7.50	7.275	7.22	7.70	3.89		164.09			0.00	0.044	
predictwallstreet	lsi	+2.91%	7.43		+0.21	8,565,633												
raymond-james	lsi	2.91	7.43	7.30	0.21	8,565,633	7.50	7.28	7.22	7.74	3.89		123.83				0.06	
renewable-energy-world	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
screamingmedia	lsi	+2.91%	$	open: 7.30	+0.21	23,869	$7.50	$7.28	$7.22	$7.74	$3.89		129.90	$4.36b			0.06	
scroli	lsi	2.91%	lsi 7.43	7.30	0.21	7,836,696	7.50	7.28	7.22	7.74	3.89		87.39				0.09	
simple-stock-quotes	lsi	+2.91%	last trade: 7.43		change: 0.210								p/e ratio: 164.09					
smartmoney	lsi	(2.91%)	7.43	$7.30	0.21	8,565,633	$7.50	$7.28	$7.22	$7.74	$3.89			4,372,800	0.00%	$0.00		
stocknod	lsi	+2.909%	7.430 usd	7.300	+0.2100	8,565,633	7.500	7.275	7.220	7.700	3.890	605,650,469						
stockpickr	lsi	2.91%	$7.43 0.21 | 2.91%	7.28	0.21	8.57m	7.50	7.28	7.22	7.74	3.89							
stocksmart	lsi	.0 %	$7.125	5.98	0	668,784	7.46	7.12										
stocktwits	lsi	2.91%	7.43		+0.21													
streetinsider-com	lsi	2.91%	7.43	$7.30	+0.21	8,565,633	$7.50	$7.28	$7.22	$7.74	$3.89		123.83				$0.06	
thecramerreport	lsi		7.43	7.30	+0.21	8565633	7.50	7.275										
thestree	lsi	2.91%	$7.43	7.28	0.21	8565633	7.5	7.28	7.22	-7.74	3.89	6.05650469e8		4.360683377e9				
tickerspy	lsi	2.91%	$7.43	7.30	+0.21	8,565,633	7.50	7.28	7.22	7.74	3.89		103.1	4.3b	0.00%	$0.00		
tmx-quotemedia	lsi	2.91%	7.430	7.300	0.210	8,572,732	7.500	7.275	7.220	7.740	3.890	605,650,469	144.40	4,499,982,985			0.05	
updown	lsi	2.91%	$7.43	$7.30	$0.21	8,550,221	$7.50	$7.28	$7.22	$7.74	$3.89	605.65b	164.43	$4.37b				
wallstreetsurvivor	lsi	2.91%	7.43	7.30	0.21	8,551,831	7.50	7.28		7.74	4.01		144.40	$4b			0.06	
yahoo-finance	lsi	2.91%	7.43	7.30	0.21	8,565,633	7.50	7.28	7.22	7.74	3.89		168.86	4.50b			0.04	
ycharts-com	lsi	+2.91%	7.43		+0.21					7.74	3.89		148.60	4.58b	0.00%		0.05	
zacks	lsi	(2.91%)	7.43		0.21	vol.  8,565,633	7.50	7.28		7.74	3.89		19	4.37 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
business-insider	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
chron	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
cio-com	ptv	-2.78%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.25	+0.00	1400	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
financial-content	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
fool	ptv	0%	$33.23	$0.00	0.00	0	$33.25	$33.23	$33.23	$33.25	$21.55		17.20	$4.42b				
foxbusiness	ptv		$33.23		+0.02	7,499,619			$33.21									
google-finance	ptv	(-2.78%)	0.175	0.18	-0.005	21,000.00	0.18	0.17		0.31	0.16	145.44m		25.45m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	1.67 %	$1.22	$1.22	0.02	441.20k	$1.23	$1.21	$1.20						%			
marketwatch	ptv	-2.78%	$0.18	open: 0.18	-0.0050	21,000	$0.18	$0.17	$0.18	$0.31	$0.16			$24.99m				
minyanville	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
screamingmedia	ptv	-2.78%	$	open: 0.18	-0.0050	21,000	$0.18	$0.17	$0.18	$0.31	$0.16			$24.99m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	-2.778%	0.1750 cad	0.1800	-0.0050	21,000	0.1800	0.1700	0.1800	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.25		1,400	$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	28.100	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.  21,000	0.18	0.17		0.31	0.16							
advfn	casc	5.52	53.37	51.15	2.79	95031	53.53	50.93										
barchart	casc	+5.52%	53.37	51.15	+2.79	95,031	53.53	50.93	50.58	53.53	27.17		14.44	$585.47 m	1.62%	$0.80	+2.87	
barrons	casc	5.52%	53.37	51.15	+2.79	93,769	53.53	50.93				11.10 million		$546.22 million	1.50%	$0.2		
bloomberg	casc	5.516%	53.370	51.150	2.790	95,031	53.530	50.930		53.53	27.55	11.057mil	15.931	590.111mil	1.124	0.200 regular cash	3.350	
boston-com	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
bostonmerchant	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
business-insider	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
chron	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
cio-com	casc	+5.52%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982	18.60	590m	1.6	0.8		
cnn-money	casc	+5.52%	53.37	51.15	+2.79	94,607	53.53	50.93	50.58				18.6	$590.1m	1.50%			
easystockalterts	casc	5.45%	53.37	51.15	+2.79	95031	53.53	50.93	50.58	52.53	27.55		18.60				2.87	
eresearch-fidelity-com	casc	5.52%	53.3700	51.1500	2.7900	95,031	53.5300	50.9300	50.5800	52.5300	27.5500	11,057,000	17.62	$559.26m	1.58%	$0.200000		
finance-abc7-com	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
finance-abc7chicago-com	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
financial-content	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
finapps-forbes-com	casc	5.5%	$53.37	51.15	2.79	94,607	53.53	50.93	50.58	52.53	27.55	11 mil	18.6	590 mil	1.5	0.80	2.87	
finviz	casc	5.52%	53.37			94,607			50.58	52.08	27.17	11.06m	18.60	590.27m		0.80	2.87	
fool	casc	+5.52%	$53.37	$51.15	2.79	94,607	$53.53	$50.93	$50.58	$52.53	$27.55		17.20	$590.11m	0.10%	0.80		
foxbusiness	casc		$53.37		+2.79	95,031			$50.58									
google-finance	casc	(5.52%)	53.37	51.15	+2.79	94,607.00	53.53	50.93		53.53	27.55	11.06m	18.57	590.11m	1.50	0.20	2.87	
howthemarketworks	casc	5.516%	53.37	51.15	2.79	93,769	53.53	50.93	50.58									
hpcwire	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
insidestocks	casc	+5.52%	53.37	51.15	+2.79	95031	53.53	50.93										
investopedia	casc	+5.52 %	$53.37	51.15	+2.79				50.58									
investorguide	casc	+5.52%	53.37	51.15	+2.79		53.53	50.93		52.53	27.55		17.50	590.1m			2.89	
marketintellisearch	casc	5.52 %	$53.37	$51.15	2.79	91.50k	$53.53	$50.93	$50.58			11.06m	17.62	0.56b	1.58 %		2.87	
marketwatch	casc	+5.52%	$53.37	open: 51.15	+2.79	1,562	$53.53	$50.93	$50.58	$53.53	$27.55		18.70	$546.22m	1.50%	0.20	2.85	
minyanville	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
msn-money	casc	+5.52%	53.37	51.15	+2.79	94,607	53.53	50.93	50.58	52.53	27.55	11.06 mil	18.53	559.26 mil	1.58%	0.80	2.88	
nasdaq-com	casc	5.52%	$ 53.37		2.79	94,607	$ 53.53	$ 50.93	$ 50.58	$ 52.53	$ 27.55	10,973,000	18.6	$ 585,629,010	1.58 %	$0.800000	$ 2.87	
optimum	casc	+5.52%	53.37 ( 4:15 pm edt)	51.15	+2.79	94,607	53.53	50.93	50.58	52.53	27.55	11.06m	18.6	590.1m	1.50	0.80	2.87	
paidcontent	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
pc-quote	casc	5.52%	53.37	51.15	2.79	95,031	53.53	50.93	50.58	52.53	27.55	10,478,979	17.5625	559,263,000		0.2		
personal-wealth-biz	casc	+5.52%	53.37	51.15		95,031	53.53	50.93	50.58	52.53	27.55		17.50		1.19	0.60	2.89	
predictwallstreet	casc	+5.52%	53.37		+2.79	94,607												
raymond-james	casc	5.52	53.37	51.15	2.79	94,607	53.53	50.93	50.58	52.53	27.55		18.09				2.95	
renewable-energy-world	casc	+5.516%	53.37 usd	51.15	+2.790	94,607	53.53	50.93	50.58	52.53	27.55	11,056,982						
screamingmedia	casc	+5.52%	$	open: 51.15	+2.79	1,562	$53.53	$50.93	$50.58	$53.53	$27.55		18.70	$546.22m	1.50%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+5.52%	last trade: 53.37		change: 2.790								p/e ratio: 17.5					
smartmoney	casc	(5.52%)	53.37	$51.15	2.79	95,031	$53.53	$50.93	$50.58	$52.53	$27.55			559,300	1.58%	$0.20		
stocknod	casc	+5.516%	53.37 usd	51.15	+2.790	95,031	53.53	50.93	50.58	52.53	27.55	11,056,982						
stockpickr	casc	5.52%	$53.37 2.79 | 5.52%	51.15	2.79	94.61k	53.53	50.93	50.58	52.53	27.55							
stocksmart	casc	.0 %	$39.23	45.53	0	8,874	40.4	39.05										
stocktwits	casc	5.46%	53.34		+2.76													
streetinsider-com	casc	5.52%	53.37	$51.15	+2.79	94,607	$53.53	$50.93	$50.58	$52.53	$27.55		18.60				$2.87	
thecramerreport	casc		53.37	51.15	+2.79	95031	53.53	50.93										
thestree	casc	5.52%	$53.37	51.15	2.79	94607	53.53	50.93	50.58	-52.53	27.55	1.1056982e7		5.46214911e8				
tickerspy	casc	5.52%	$53.37	51.15	+2.79	94,607	53.53	50.93	50.58	52.53	27.55		17.6	559.2m	1.58%	$0.20		
tmx-quotemedia	casc	5.52%	53.370	51.150	2.790	95,031	53.530	50.930	50.580	53.530	27.550	11,056,982	17.60	590,111,129	1.499	0.200 usd	2.87	
updown	casc	5.52%	$53.37	$51.15	$2.79	93,469	$53.53	$50.93	$50.58	$52.53	$27.55	10.97b	17.15	$559m				
wallstreetsurvivor	casc	5.52%	53.37	51.15	2.79	93,769	53.53	50.93		52.53	27.55		17.60	$559m	1.60%	0.27 -	1.93	
yahoo-finance	casc	5.52%	53.37	51.15	2.79	95,031	53.53	50.93	50.58	53.53	27.55		18.47	590.06m	1.60%	0.80	2.89	
ycharts-com	casc	+5.46%	53.34		+2.76					52.53	27.55		18.52	585.14m	1.71%		2.88	
zacks	casc	(5.52%)	53.37		2.79	vol.  94,607	53.53	50.93		53.53	27.55		14.79	559.26 m	1.58	0.80	3.42	
advfn	sivb	0.59	61.17	61.12	0.36	454026	61.63	60.88										
barchart	sivb	+0.59%	61.17	60.92	+0.36	454,026	61.63	60.88	60.81	61.63	36.72		27.32	$2.60 b			+2.56	
barrons	sivb	0.59%	61.17	61.12	+0.36	452,043	61.63	60.88				42.48 million		$2.60 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	0.592%	61.170	61.120	0.360	454,026	61.630	60.880		61.63	36.72	42.887mil	23.894	2,623.395mil			2.560	
boston-com	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
bostonmerchant	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
business-insider	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
chron	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
cio-com	sivb	+0.59%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953	23.89	3b				
cnn-money	sivb	+0.59%	61.17	61.12	+0.36	454,026	61.63	60.88	60.81				23.9	$2.6b				
easystockalterts	sivb	0.59%	61.17	61.12	+0.36	454026	61.63	60.88	60.81	60.92	36.72		23.89				2.56	
eresearch-fidelity-com	sivb	0.59%	61.1700	61.1200	0.3600	454,026	61.6300	60.8800	60.8100	60.9200	36.7200	42,887,000	23.75	$2.61b				
finance-abc7-com	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
finance-abc7chicago-com	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
financial-content	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
finapps-forbes-com	sivb	0.6%	$61.17	61.12	0.36	452,043	61.63	60.88	60.81	60.92	36.72	43 mil	23.9	3 bil	0.0	0.00	2.56	
finviz	sivb	0.59%	61.17			452,043			60.81	60.92	36.72	42.89m	23.99	2.62b			2.55	
fool	sivb	+0.59%	$61.17	$61.12	0.36	452,043	$61.63	$60.88	$60.81	$60.92	$36.72		23.70	$2.62b				
foxbusiness	sivb		$61.17		+0.36	454,641			$60.81									
google-finance	sivb	(0.59%)	61.17	61.12	+0.36	452,043.00	61.63	60.88		61.63	36.72	42.89m	23.94	2.62b			2.55	
howthemarketworks	sivb	0.592%	61.17	61.12	0.36	446,772	61.63	60.88	60.81									
hpcwire	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
insidestocks	sivb	+0.59%	61.17	60.92	+0.36	452600	61.63	60.88					price earnings ratio: 22.66					
investopedia	sivb	+0.59 %	$61.17	61.12	+0.36				60.81									
investorguide	sivb	+0.59%	61.17	61.30	+0.36		61.63	60.88		60.92	36.72		23.74	2.623b			2.562	
marketintellisearch	sivb	0.59 %	$61.17	$61.30	0.36	434.10k	$61.60	$60.88	$60.81			42.89m	23.85	2.61b	0.0 %		2.55	
marketwatch	sivb	+0.59%	$61.17	open: 61.12	+0.36	19,256	$61.63	$60.88	$60.81	$61.63	$36.72		24.28	$2.60b			2.52	
minyanville	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
msn-money	sivb	+0.59%	61.17	61.12	+0.36	452,043	61.63	60.88	60.81	60.92	36.72	42.89 mil	23.89	2.61 bil			2.56	
nasdaq-com	sivb	0.59%	$ 61.17	$ 61.12	0.36	454,026	$ 61.63	$ 60.88	$ 60.81	$ 60.92	$ 36.72	42,887,000	23.89	$ 2,623,397,790			$ 2.56	
optimum	sivb	+0.59%	61.17 ( 4:30 pm edt)	61.12	+0.36	452,043	61.63	60.88	60.81	60.92	36.72	42.89m	23.9	2.6b			2.56	
paidcontent	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
pc-quote	sivb	0.59%	61.17	61.12	0.36	454,026	61.63	60.88	60.81	60.92	36.72	42,634,600	23.75391	2,607,959,000				
personal-wealth-biz	sivb	+0.59%	61.17	61.30		454,641	61.63	60.88	60.81	61.63	36.72		23.74			0.00	2.562	
predictwallstreet	sivb	+0.59%	61.17		+0.36	452,043												
raymond-james	sivb	0.59	61.17	61.12	0.36	452,043	61.63	60.88	60.81	60.92	36.72		23.44				2.61	
renewable-energy-world	sivb	+0.5920%	61.17 usd	61.12	+0.3600	452,043	61.63	60.88	60.81	60.92	36.72	42,886,953						
screamingmedia	sivb	+0.59%	$	open: 61.12	+0.36	19,256	$61.63	$60.88	$60.81	$61.63	$36.72		24.28	$2.60b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	+0.59%	last trade: 61.17		change: 0.360								p/e ratio: 23.74					
smartmoney	sivb	(0.59%)	61.17	$61.12	0.36	454,026	$61.63	$60.88	$60.81	$60.92	$36.72			2,608,000	0.00%	$0.00		
stocknod	sivb	+0.5920%	61.17 usd	61.12	+0.3600	454,026	61.63	60.88	60.81	60.92	36.72	42,886,953						
stockpickr	sivb	0.59%	$61.17 0.36 | 0.59%	61.12	0.36	452.04k	61.63	60.88	60.81	60.92	36.72							
stocksmart	sivb	.0 %	$57.12	53.74	0	53,304	59.2	56.67										
stocktwits	sivb	0.58%	61.16		+0.35													
streetinsider-com	sivb	0.59%	61.17	$61.12	+0.36	452,043	$61.63	$60.88	$60.81	$60.92	$36.72		23.89				$2.56	
thecramerreport	sivb		61.17	61.30	+0.36	452043	61.63	60.88										
thestree	sivb	0.59%	$61.17	61.12	0.36	452043	61.63	60.88	60.81	-60.92	36.72	4.2886953e7		2.601093699e9				
tickerspy	sivb	0.59%	$61.17	61.12	+0.36	452,043	61.63	60.88	60.81	60.92	36.72		23.8	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	0.59%	61.170	61.120	0.360	454,641	61.630	60.880	60.810	61.630	36.720	42,886,953	23.80	2,623,394,915			2.56	
updown	sivb	0.59%	$61.17	$61.12	$0.36	434,770	$61.63	$60.88	$60.81	$60.92	$36.72	42.88b	23.37	$2.60b				
wallstreetsurvivor	sivb	0.59%	61.17	61.12	0.36	446,772	61.63	60.88		60.92	36.72		23.80	$3b			2.24	
yahoo-finance	sivb	0.59%	61.17	61.30	0.36	454,026	61.63	60.88	60.81	61.63	36.72		23.88	2.62b			2.56	
ycharts-com	sivb	+0.58%	61.16		+0.35					60.92	36.72		23.89	2.60b	0.00%		2.56	
zacks	sivb	(0.59%)	61.17		0.36	vol.  452,043	61.63	60.88		61.63	36.72		27.39	2.61 b	0.00	0.00	2.22	
advfn	nihd	0.83	43.86	43.73	0.36	949043	44.0	43.53										
barchart	nihd	+0.83%	43.86	43.73	+0.36	898,910	44.00	43.53	43.50	46.32	33.92		18.18	$7.44 b			+2.36	
barrons	nihd	0.83%	43.86	43.73	+0.36	945,995	44.00	43.53				175.71 million		$7.30 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	0.828%	43.860	43.730	0.360	949,043	44.000	43.530		46.32	32.36	170.197mil	19.493	7,464.858mil			2.250	
boston-com	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
bostonmerchant	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
business-insider	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
chron	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
cio-com	nihd	+0.83%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413	19.49	7b				
cnn-money	nihd	+0.83%	43.86	43.73	+0.36	948,531	44.00	43.53	43.50				19.5	$7.5b				
easystockalterts	nihd	0.82%	43.86	43.73	+0.36	946534	44.00	43.53	43.50	46.32	32.36		19.49				2.25	
eresearch-fidelity-com	nihd	0.83%	43.8600	43.7300	0.3600	949,043	44.0000	43.5300	43.5000	46.3200	32.3600	170,197,000	19.33	$7.40b				
finance-abc7-com	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
finance-abc7chicago-com	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
financial-content	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
finapps-forbes-com	nihd	0.8%	$43.86	43.73	0.36	949,043	44.00	43.53	43.50	46.32	32.36	170 mil	18.6	7 bil	0.0	0.00	2.36	
finviz	nihd	0.83%	43.86			949,043			43.50	46.32	32.36	170.20m	19.33	7.40b			2.25	
fool	nihd	+0.83%	$43.86	$43.73	0.36	948,682	$44.00	$43.53	$43.50	$46.32	$32.36		19.10	$7.46b				
foxbusiness	nihd		$43.86		+0.36	949,357			$43.50									
google-finance	nihd	(0.83%)	43.86	43.73	+0.36	949,043.00	44.00	43.53		46.32	32.36	170.20m	19.48	7.46b			2.25	
howthemarketworks	nihd	0.828%	43.86	43.73	0.36	946,534	44	43.53	43.5									
hpcwire	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
insidestocks	nihd	+0.83%	43.86	43.73	+0.36	825670	44.00	43.53					price earnings ratio: 18.58					
investopedia	nihd	+0.83 %	$43.86	43.73	+0.36				43.50									
investorguide	nihd	+0.83%	43.86	43.53	+0.36		43.99	43.53		46.32	32.36		19.26	7.465b			2.258	
marketintellisearch	nihd	0.83 %	$43.86	$43.73	0.36	936.10k	$44.00	$43.53	$43.50			170.20m	19.33	7.40b	0.0 %		2.25	
marketwatch	nihd	+0.83%	$43.87	open: 43.73	+0.36	3,688	$44.00	$43.53	$43.50	$46.32	$33.92		19.72	$7.30b			2.22	
minyanville	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
msn-money	nihd	+0.83%	43.86	43.73	+0.36	949,043	44.00	43.53	43.50	46.32	32.36	170.20 mil	19.32	7.4 bil			2.25	
nasdaq-com	nihd	0.83%	$ 43.86	$ 43.73	0.36	949,043	$ 44	$ 43.53	$ 43.50	$ 46.32	$ 32.36	170,197,000	18.58	$ 7,464,840,420			$ 2.36	
optimum	nihd	+0.83%	43.86 ( 4:00 pm edt)	43.73	+0.36	941,770	44.00	43.53	43.50	46.32	32.36	170.20m	19.5	7.5b			2.25	
paidcontent	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
pc-quote	nihd	0.83%	43.86	43.73	0.36	949,357	44.0	43.53	43.5	46.32	32.36	168,800,030	19.163	7,403,569,000				
personal-wealth-biz	nihd	+0.83%	43.86	43.53		949,357	44.00	43.53	43.50	46.32	32.36		19.26			0.00	2.258	
predictwallstreet	nihd	+0.83%	43.86		+0.36	949,043												
raymond-james	nihd	0.83	43.86	43.73	0.36	949,043	44.00	43.53	43.50	46.32	32.36		19.07				2.30	
renewable-energy-world	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
screamingmedia	nihd	+0.83%	$	open: 43.73	+0.36	3,688	$44.00	$43.53	$43.50	$46.32	$33.92		19.72	$7.30b			2.22	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+0.83%	last trade: 43.86		change: 0.360								p/e ratio: 19.26					
smartmoney	nihd	(0.83%)	43.86	$43.73	0.36	949,043	$44.00	$43.53	$43.50	$46.32	$32.36			7,403,600	0.00%	$0.00		
stocknod	nihd	+0.8276%	43.86 usd	43.73	+0.3600	946,534	44.00	43.53	43.50	46.32	32.36	170,197,413						
stockpickr	nihd	0.83%	$43.86 0.36 | 0.83%	43.73	0.36	948.68k	44.00	43.53	43.50	46.32	32.36							
stocksmart	nihd	.0 %	$42.935	44.23	0	223,925	43.72	42.87										
stocktwits	nihd	0.81%	43.85		+0.35													
streetinsider-com	nihd	0.83%	43.86	$43.73	+0.36	946,534	$44.00	$43.53	$43.50	$46.32	$32.36		19.49				$2.25	
thecramerreport	nihd		43.86	43.53	+0.36	949043	44.00	43.53										
thestree	nihd	0.83%	$43.86	43.73	0.36	948682	44.0	43.53	43.5	-46.32	32.36	1.70197413e8		7.301469018e9				
tickerspy	nihd	0.83%	$43.86	43.73	+0.36	949,043	44.00	43.53	43.50	46.32	32.36		19.2	7.3b	0.00%	$0.00		
tmx-quotemedia	nihd	0.83%	43.860	43.730	0.360	949,357	44.000	43.530	43.500	46.320	32.360	170,197,413	19.30	7,464,858,534			2.25	
updown	nihd	0.83%	$43.86	$43.73	$0.36	947,552	$44.00	$43.53	$43.50	$46.32	$32.36	170.19b	18.87	$7.40b				
wallstreetsurvivor	nihd	0.83%	43.86	43.73	0.36	946,173	44.00	43.53		46.32	35.55		19.30	$7b			1.99	
yahoo-finance	nihd	0.83%	43.86	43.53	0.36	949,043	44.00	43.53	43.50	46.32	32.36		19.42	7.46b			2.26	
ycharts-com	nihd	+0.80%	43.85		+0.35					46.32	32.36		19.32	7.44b	0.00%		2.27	
zacks	nihd	(0.83%)	43.86		0.36	vol.  949,043	44.00	43.53		46.32	32.36		18.43	7.40 b	0.00	0.00	2.36	
advfn	cpy	2.07	13.29	13.14	0.27	105113	13.66	12.94										
barchart	cpy	+2.07%	13.29	13.14	+0.27	105,113	13.66	12.94	13.02	30.14	11.76		8.27	$93.03 m	7.86%	$1.00	+0.87	
barrons	cpy	2.07%	13.29	13.14	+0.27	105,113	13.66	12.94				7.27 million		$89.64 million	7.52%	$0.25		
bloomberg	cpy	2.074%	13.290	13.140	0.270	105,113	13.660	12.940		31.00	11.76	7.039mil	7.772	93.551mil	7.513	0.250 regular cash	1.710	
boston-com	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
bostonmerchant	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
business-insider	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
chron	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
cio-com	cpy	+2.07%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238	15.45	94m	7.5	1		
cnn-money	cpy	+2.07%today&rsquo;s change	13.29data as of 4:00pm et	13.14	+0.27	105,113	13.66	12.94	13.02				15.5	$93.5m	7.52%			
easystockalterts	cpy	2.05%	13.29	13.14	+0.27	105113	13.66	12.94	13.02	31.00	11.76		15.45				0.86	
eresearch-fidelity-com	cpy	2.07%	13.2900	13.1400	0.2700	105,113	13.6600	12.9400	13.0200	31.0000	11.7600	7,039,000	14.97	$91.65m	7.68%	$0.250000		
finance-abc7-com	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
financial-content	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	2.1%	$13.29	13.14	0.27	105,113	13.66	12.94	13.02	31.00	11.76	7 mil	15.3	94 mil	7.5	1.00	0.87	
finviz	cpy	2.07%	13.29			105,113			13.02	30.14	11.76	7.04m	15.45	93.56m		1.00	0.86	
fool	cpy	+2.07%	$13.29	$13.14	0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76		14.80	$93.55m	4.90%	1.00		
foxbusiness	cpy		$13.29		+0.27	105,113			$13.02									
google-finance	cpy	(2.07%)	13.29	13.14	+0.27	105,113.00	13.66	12.94		31.00	11.76	7.04m	15.45	93.55m	7.52	0.25	0.86	
howthemarketworks	cpy	2.074%	13.29	13.14	0.27	105,113	13.66	12.94	13.02									
hpcwire	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
insidestocks	cpy	+2.07%	13.29	13.14	+0.27	105100	13.66	12.94										
investopedia	cpy	+2.07 %	$13.29	13.14	+0.27				13.02									
investorguide	cpy	+2.07%	13.29	13.14	+0.27		13.66	12.94		31.00	14.00		15.26	93.5m			0.853	
marketintellisearch	cpy	2.07 %	$13.29	$13.14	0.27	103.90k	$13.66	$12.94	$13.02			7.04m	15.14	0.09b	7.68 %		0.86	
marketwatch	cpy	+2.07%	$13.29	open: 13.14	+0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76		13.81	$89.64m	7.52%	0.25	0.96	
minyanville	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
msn-money	cpy	+2.07%	13.29	13.14	+0.27	105,113	13.66	12.94	13.02	31.00	11.76	7.04 mil	15.82	91.65 mil	7.68%	1.00	0.86	
nasdaq-com	cpy	2.07%	$ 13.29		0.27	105,113	$ 13.66	$ 12.94	$ 13.02	$ 31	$ 11.76	7,004,000	15.28	$ 93,083,160	7.68 %	$1.000000	$ 0.87	
optimum	cpy	+2.07%	13.29 ( 4:15 pm edt)	13.14	+0.27	105,113	13.66	12.94	13.02	31.00	11.76	7.04m	15.5	93.6m	7.52	1.00	0.86	
paidcontent	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
pc-quote	cpy	2.07%	13.29	13.14	0.27	105,113	13.66	12.94	13.02	31.00	11.76	6,898,932	15.5	91,687,000		0.25		
personal-wealth-biz	cpy	+2.07%	13.29	13.14		105,113	13.66	12.94	13.02	31.00	14.00		15.26		7.68	1.00	0.853	
predictwallstreet	cpy	+2.07%	13.29		+0.27	105,113												
raymond-james	cpy	2.07	13.29	13.14	0.27	105,113	13.66	12.94	13.02	31.00	11.76		15.10				0.88	
renewable-energy-world	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
screamingmedia	cpy	+2.07%	$	open: 13.14	+0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76		13.81	$89.64m	7.52%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+2.07%	last trade: 13.29		change: 0.270								p/e ratio: 15.26					
smartmoney	cpy	(2.07%)	13.29	$13.14	0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76			89,600	7.86%	$0.25		
stocknod	cpy	+2.074%	13.29 usd	13.14	+0.2700	105,113	13.66	12.94	13.02	31.00	11.76	7,039,238						
stockpickr	cpy	2.07%	$13.29 0.27 | 2.07%	13.14	0.27	105.11k	13.66	12.94	13.02	31.00	11.76							
stocksmart	cpy	.0 %	$14.16	22.19	0	1,344	14.25	14.1										
stocktwits	cpy	2.15%	13.30		+0.28													
streetinsider-com	cpy	2.07%	13.29	$13.14	+0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76		15.45				$0.86	
thecramerreport	cpy		13.29	13.14	+0.27	105113	13.66	12.94										
thestree	cpy	2.07%	$13.29	13.14	0.27	105113	13.66	12.94	13.02	-31.0	11.76	7039238.0		8.96095e7				
tickerspy	cpy	2.07%	$13.29	13.14	+0.27	105,113	13.66	12.94	13.02	31.00	11.76		15.5	91.1m	7.68%	$0.25		
tmx-quotemedia	cpy	2.07%	13.290	13.140	0.270	105,113	13.660	12.940	13.020	31.000	11.760	7,039,238	15.10	93,551,473	7.524	0.250 usd	0.86	
updown	cpy	2.07%	$13.29	$13.14	$0.27	105,113	$13.66	$12.94	$13.02	$31.00	$11.76	7.00b	15.36	$92m				
wallstreetsurvivor	cpy	2.07%	13.29	13.14	0.27	105,113	13.66	12.94		31.00	11.76		15.10	$92m	7.70%	0.91 -	1.64	
yahoo-finance	cpy	2.07%	13.29	13.14	0.27	105,113	13.66	12.94	13.02	31.00	11.76		15.58	93.55m	7.90%	1.00	0.85	
ycharts-com	cpy	+2.15%	13.30		+0.28					31.00	11.76		15.83	93.10m	7.73%		0.84	
zacks	cpy	(2.07%)	13.29		0.27	vol.  105,113	13.66	12.94		31.00	11.76		8.45	91.69 m	7.68	1.00	1.54	
advfn	uri	5.84	26.62	25.55	1.47	2998030	27.21	25.55										
barchart	uri	+5.84%	26.62	25.55	+1.47	2,998,030	27.21	25.55	25.15	34.78	8.87		52.76	$1.61 b			-0.18	
barrons	uri	5.84%	26.62	25.55	+1.47	2.990m	27.21	25.55				60.46 million		$1.62 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	5.845%	26.620	25.550	1.470	2,998,030	27.210	25.550		34.78	8.22	62.503mil	54.326	1,663.827mil			0.490	
boston-com	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
bostonmerchant	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
business-insider	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
chron	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
cio-com	uri	+5.84%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897		2b				
cnn-money	uri	+5.84%	26.62	25.55	+1.47	2,995,141	27.21	25.55	25.15				nm	$1.7b				
easystockalterts	uri	5.75%	26.62	25.55	+1.47	2998030	27.21	25.55	25.15	34.78	8.20						-0.12	
eresearch-fidelity-com	uri	5.84%	26.6200	25.5500	1.4700	2,998,030	27.2100	25.5500	25.1500	34.7800	8.2200	61,070,000	nm	$1.54b				
finance-abc7-com	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
finance-abc7chicago-com	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
financial-content	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
finapps-forbes-com	uri	5.8%	$26.62	25.55	1.47	2,995,141	27.21	25.55	25.15	34.78	8.22	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	5.84%	26.62			2,995,141			25.15	34.78	8.22	61.07m		1.63b			-0.10	
fool	uri	+5.84%	$26.62	$25.55	1.47	2,995,141	$27.21	$25.55	$25.15	$34.78	$8.22		0.00	$1.66b				
foxbusiness	uri		$26.62		+1.47	2,998,030			$25.15									
google-finance	uri	(5.84%)	26.62	25.55	+1.47	3.00m	27.21	25.55		34.78	8.22	62.50m		1.66b			-0.10	
howthemarketworks	uri	5.845%	26.62	25.55	1.47	2,989,598	27.21	25.55	25.15									
hpcwire	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
insidestocks	uri	+5.84%	26.62	25.55	+1.47	2998000	27.21	25.55					price earnings ratio: 54.33					
investopedia	uri	+5.84 %	$26.62	25.55	+1.47				25.15									
investorguide	uri	+5.84%	26.62	25.55	+1.47		27.21	25.55		34.78	8.22			1.664b			-0.099	
marketintellisearch	uri	5.84 %	$26.62	$25.55	1.47	2944.40k	$27.21	$25.55	$25.15			61.07m	0.00	1.54b	0.0 %		-0.10	
marketwatch	uri	+5.84%	$26.62	open: 25.55	+1.47	21,132	$27.21	$25.55	$25.15	$34.78	$9.21			$1.62b				
minyanville	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
msn-money	uri	+5.84%	26.62	25.55	+1.47	3 mil	27.21	25.55	25.15	34.78	8.22	61.07 mil	-204.77	1.54 bil			-0.16	
nasdaq-com	uri	5.84%	$ 26.62		1.47	2,995,141	$ 27.21	$ 25.55	$ 25.15	$ 34.78	$ 8.22	62,503,000		$ 1,663,829,860			$ -0.18	
optimum	uri	+5.84%	26.62 ( 4:15 pm edt)	25.55	+1.47	2,995,141	27.21	25.55	25.15	34.78	8.20	62.50m		1.7b			-0.12	
paidcontent	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
pc-quote	uri	5.84%	26.62	25.55	1.47	2,995,141	27.21	25.55	25.15	34.78	8.22	59,051,480	-193.46153	1,571,950,000				
personal-wealth-biz	uri	+5.84%	26.62	25.55		2,998,030	27.21	25.55	25.15	34.78	8.87					0.00	-0.099	
predictwallstreet	uri	+5.84%	26.62		+1.47	2,995,141												
raymond-james	uri	5.84	26.62	25.55	1.47	2,995,141	27.21	25.55	25.15	34.78	8.22						-0.06	
renewable-energy-world	uri	+5.845%	26.62 usd	25.55	+1.470	2,995,141	27.21	25.55	25.15	34.78	8.200	62,502,897						
screamingmedia	uri	+5.84%	$	open: 25.55	+1.47	18,243	$27.21	$25.55	$25.15	$34.78	$9.21			$1.62b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	+5.84%	last trade: 26.62		change: 1.470													
smartmoney	uri	(5.84%)	26.62	$25.55	1.47	2,998,030	$27.21	$25.55	$25.15	$34.78	$8.22			1,571,900	0.00%	$0.00		
stocknod	uri	+5.845%	26.62 usd	25.55	+1.470	2,998,030	27.21	25.55	25.15	34.78	8.200	62,502,897						
stockpickr	uri	5.84%	$26.62 1.47 | 5.84%	25.55	1.47	3.00m	27.21	25.55	25.15	34.78	8.22							
stocksmart	uri	.0 %	$25.55	22.7	0	143,762	27.18	25.43										
stocktwits	uri	5.84%	26.62		+1.47													
streetinsider-com	uri	5.84%	26.62	$25.55	+1.47	2,995,141	$27.21	$25.55	$25.15	$34.78	$8.20						$-0.12	
thecramerreport	uri		26.62	25.55	+1.47	2995141	27.21	25.55										
thestree	uri	5.84%	$26.62	25.55	1.47	2995141	27.21	25.55	25.15	-34.78	8.22	6.2502897e7		1.615699887e9				
tickerspy	uri	5.84%	$26.62	25.55	+1.47	2,995,141	27.21	25.55	25.15	34.78	8.22		-193.5	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	5.84%	26.620	25.550	1.470	2,998,030	27.210	25.550	25.150	34.780	8.870	62,502,897		1,663,827,118			-0.18	
updown	uri	5.84%	$26.62	$25.55	$1.47	2,989,498	$27.21	$25.55	$25.15	$34.78	$8.22	62.50b		$1.57b				
wallstreetsurvivor	uri	5.84%	26.62	25.55	1.47	2,989,598	27.21	25.55		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	5.84%	26.62	25.55	1.47	2,995,141	27.21	25.55	25.15	34.78	8.22			1.66b			-0.10	
ycharts-com	uri	+5.84%	26.62		+1.47					34.78	8.20			1.61b	0.00%		-0.11	
zacks	uri	(5.84%)	26.62		1.47	vol.  2,995,141	27.21	25.55		34.78	8.20		51.33	1.57 b	0.00	0.00	.49	
advfn	cost	-0.70	82.06	83.2	-0.58	3181727	83.45	81.61										
barchart	cost	-0.70%	82.06	83.34	-0.58	2,877,904	83.45	81.61	82.64	83.95	52.83		24.86	$35.85 b	1.18%	$0.96	+3.20	
barrons	cost	0.70%	82.06	83.20	-0.58	3.171m	83.45	81.61				445.97 million		$35.59 billion	1.17%	$0.24		
bloomberg	cost	-0.702%	82.060	83.200	-0.580	3,178,227	83.450	81.610		83.95	53.41	437.813mil	25.545	35,900.660mil	1.039	0.240 regular cash	3.210	
boston-com	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
bostonmerchant	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
business-insider	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
chron	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
cio-com	cost	-0.70%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960	25.64	36b	1.2	0.96		
cnn-money	cost	-0.70%	82.06	83.20	-0.58	3,175,012	83.45	81.61	82.64				25.6	$35.9b	1.17%			
easystockalterts	cost	-0.70%	82.06	83.20	-0.58	3178827	83.45	81.61	82.64	83.95	53.41		25.64				3.20	
eresearch-fidelity-com	cost	-0.70%	82.0600	83.2000	-0.5800	3,181,527	83.4500	81.6100	82.6400	83.9500	53.4100	437,813,000	25.83	$36.18b	1.16%	$0.240000		
finance-abc7-com	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
finance-abc7chicago-com	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
financial-content	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
finapps-forbes-com	cost	-0.7%	$82.06	83.20	-0.58	3,181,527	83.45	81.61	82.64	83.95	53.41	438 mil	25.6	36 bil	1.2	0.96	3.20	
finviz	cost	-0.70%	82.06			3,180,830			82.64	83.95	52.74	437.81m	25.82	36.18b		0.96	3.20	
fool	cost	-0.74%	$82.03	$83.20	-0.61	2,985,143	$83.45	$81.61	$82.64	$83.95	$53.41		25.40	$35.91b	1.20%	0.96		
foxbusiness	cost		$82.06		-0.58	3,183,717			$82.64									
google-finance	cost	(-0.70%)	82.06	83.20	-0.58	3.18m	83.45	81.61		83.95	53.41	437.81m	25.65	35.93b	1.17	0.24	3.20	
howthemarketworks	cost	-0.702%	82.06	83.2	-0.58	3,178,827	83.45	81.61	82.64									
hpcwire	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
insidestocks	cost	-0.70%	82.06	83.34	-0.58	2642413	83.45	81.61					price earnings ratio: 25.09					
investopedia	cost	-0.74 %	$82.03	83.20	-0.61				82.64									
investorguide	cost	-0.70%	82.06	83.32	-0.58		83.45	81.85		83.95	53.41		25.82	35.927b			3.201	
marketintellisearch	cost	-0.7 %	$82.06	$83.20	-0.58	3138.60k	$83.45	$81.61	$82.64			437.81m	25.82	36.18b	1.16 %		3.20	
marketwatch	cost	-0.70%	$82.06	open: 83.20	-0.58	18,423	$83.45	$81.61	$82.64	$83.95	$53.49		25.71	$35.59b	1.17%	0.24	3.19	
minyanville	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
msn-money	cost	-0.70%	82.06	83.20	-0.58	3.18 mil	83.45	81.61	82.64	83.95	53.41	437.81 mil	25.72	36.18 bil	1.16%	0.96	3.20	
nasdaq-com	cost	0.7%	$ 82.06	$ 83.20	0.58	3,181,727	$ 83.45	$ 81.61	$ 82.64	$ 83.95	$ 53.41	436,860,000	25.64	$ 35,848,731,600	1.16 %	$0.960000	$ 3.20	
optimum	cost	-0.70%	82.06 ( 4:00 pm edt)	83.20	-0.58	3,160,416	83.45	81.61	82.64	83.95	53.41	437.81m	25.6	35.9b	1.17	0.96	3.20	
paidcontent	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
pc-quote	cost	-0.70%	82.06	83.2	-0.58	3,186,192	83.45	81.61	82.64	83.95	53.41	440,907,470	25.90596	36,180,867,000		0.24		
personal-wealth-biz	cost	-0.70%	82.06	83.32	-0.58	3,183,317	83.45	81.61	82.64	83.95	53.41		25.82		1.03	0.855	3.201	
predictwallstreet	cost	-0.54%	82.19		-0.45	2,753,652												
raymond-james	cost	-0.70	82.06	83.20	-0.58	3,181,527	83.45	81.61	82.64	83.95	53.41		25.25				3.25	
renewable-energy-world	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
screamingmedia	cost	-0.70%	$	open: 83.20	-0.58	18,423	$83.45	$81.61	$82.64	$83.95	$53.49		25.71	$35.59b	1.17%	0.24	3.19	
scroli	cost	-0.70%	cost 82.06	83.20	-0.58	2,885,397	83.45	81.61	82.64	83.95	53.41		25.65				3.20	
simple-stock-quotes	cost	-0.70%	last trade: 82.06		change: -0.580								p/e ratio: 25.82					
smartmoney	cost	(-0.70%)	82.06	$83.20	-0.58	3,181,527	$83.45	$81.61	$82.64	$83.95	$53.41			36,180,900	1.16%	$0.24		
stocknod	cost	-0.7018%	82.06 usd	83.20	-0.5800	3,178,827	83.45	81.61	82.64	83.95	53.41	437,812,960						
stockpickr	cost	-0.70%	$82.06 -0.58 | -0.70%	83.20	-0.58	3.18m	83.45	81.61	82.64	83.95	53.41							
stocksmart	cost	.0 %	$80.19	72.69	0	284,779	82.49	80.17										
stocktwits	cost	-0.73%	82.04		-0.60													
streetinsider-com	cost	0.7%	82.06	$83.20	-0.58	3,178,827	$83.45	$81.61	$82.64	$83.95	$53.41		25.64				$3.20	
thecramerreport	cost		82.06	83.32	-0.58	3181127	83.45	81.61										
thestree	cost	-0.7%	$82.06	83.2	-0.58	3181527	83.45	81.61	82.64	-83.95	53.41	4.3781296e8		3.5589815518e10				
tickerspy	cost	-0.70%	$82.06	83.20	-0.58	3,181,527	83.45	81.61	82.64	83.95	53.41		25.9	36.1b	1.16%	$0.24		
tmx-quotemedia	cost	-0.70%	82.060	83.200	-0.580	3,183,717	83.450	81.610	82.640	83.950	53.410	437,812,960	25.80	35,926,931,498	1.162	0.240 usd	3.20	
updown	cost	-0.70%	$82.06	$83.20	-$0.58	3,175,012	$83.45	$81.61	$82.64	$83.95	$53.41	436.86b	25.45	$36.18b				
wallstreetsurvivor	cost	-0.70%	82.06	83.20	-0.58	3,178,827	83.45	81.61		83.95	54.05		25.80	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.70%	82.06	83.32	0.58	3,182,217	83.45	81.61	82.64	83.95	53.41		25.64	35.93b	1.20%	0.96	3.20	
ycharts-com	cost	-0.73%	82.04		-0.60					83.95	53.41		25.64	35.84b	1.21%		3.20	
zacks	cost	(-0.70%)	82.06		-0.58	vol.  3,181,527	83.45	81.61		83.95	53.41		25.27	36.10 b	1.16	0.96	3.27	
advfn	itri	0.90	49.22	48.94	0.44	182364	49.43	48.86										
barchart	itri	+0.90%	49.22	48.94	+0.44	185,765	49.43	48.86	48.78	67.58	46.17		12.41	$2.00 b			+2.67	
barrons	itri	0.90%	49.22	48.94	+0.44	176,044	49.43	48.86				40.95 million		$2.01 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	0.902%	49.220	48.940	0.440	182,364	49.430	48.860		67.58	46.17	40.597mil	18.434	1,998.192mil			2.670	
boston-com	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
bostonmerchant	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
business-insider	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
chron	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
cio-com	itri	+0.90%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157	19.23	2b				
cnn-money	itri	+0.90%today&rsquo;s change	49.22data as of 4:00pm et	49.00	+0.44	176,044	49.43	48.86	48.78				19.2	$2.0b				
easystockalterts	itri	0.90%	49.22	48.94	+0.44	182364	49.43	48.86	48.78	67.58	46.17		19.23				2.56	
eresearch-fidelity-com	itri	0.90%	49.2200	48.9400	0.4400	182,364	49.4300	48.8600	48.7800	67.5800	46.1700	40,597,000	18.76	$1.98b				
finance-abc7-com	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,244	49.43	48.86	48.78	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,244	49.43	48.86	48.78	67.58	46.17	40,597,157						
financial-content	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,244	49.43	48.86	48.78	67.58	46.17	40,597,157						
finapps-forbes-com	itri	0.9%	$49.22	48.94	0.44	182,244	49.43	48.86	48.78	67.58	46.17	41 mil	18.4	2 bil	0.0	0.00	2.67	
finviz	itri	0.90%	49.22			182,244			48.78	67.58	46.17	40.60m	19.05	1.98b			2.56	
fool	itri	+0.90%	$49.22	$48.94	0.44	182,244	$49.43	$48.86	$48.78	$67.58	$46.17		19.30	$2.00b				
foxbusiness	itri		$49.22		+0.44	183,625			$48.78									
google-finance	itri	(0.90%)	49.22	48.94	+0.44	182,364.00	49.43	48.86		67.58	46.17	40.60m	19.20	2.00b			2.56	
howthemarketworks	itri	0.902%	49.22	48.94	0.44	182,364	49.43	48.86	48.78									
hpcwire	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
insidestocks	itri	+0.90%	49.22	48.94	+0.44	182725	49.43	48.86					price earnings ratio: 12.37					
investopedia	itri	+0.90 %	$49.22	48.94	+0.44				48.78									
investorguide	itri	+0.90%	49.22	48.94	+0.44		49.43	48.86		70.00	49.40		18.76	1.998b			2.60	
marketintellisearch	itri	0.9 %	$49.22	$48.94	0.44	173.30k	$49.43	$48.86	$48.78			40.60m	19.05	1.98b	0.0 %		2.56	
marketwatch	itri	+0.90%	$49.23	open: 48.94	+0.44	6,681	$49.43	$48.86	$48.78	$67.58	$46.17		29.86	$2.01b			1.65	
minyanville	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
msn-money	itri	+0.90%	49.22	48.94	+0.44	182,364	49.43	48.86	48.78	67.58	46.17	40.60 mil	12.52	1.98 bil			2.56	
nasdaq-com	itri	0.9%	$ 49.22	$ 48.94	0.44	182,364	$ 49.43	$ 48.86	$ 48.78	$ 67.58	$ 46.17	40,597,000	18.43	$ 1,998,184,340			$ 2.67	
optimum	itri	+0.90%	49.22 ( 4:00 pm edt)	48.94	+0.44	176,044	49.43	48.86	48.78	67.58	46.17	40.60m	19.2	2.0b			2.56	
paidcontent	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
pc-quote	itri	0.90%	49.22	48.94	0.44	182,725	49.43	48.86	48.78	67.58	46.17	40,234,086	12.41221	1,980,322,000				
personal-wealth-biz	itri	+0.90%	49.22	48.94		183,625	49.43	48.86	48.78	70.00	49.40		18.76			0.00	2.60	
predictwallstreet	itri	+0.90%	49.22		+0.44	182,364												
raymond-james	itri	0.90	49.22	48.94	0.44	182,364	49.43	48.86	48.78	67.58	46.17		18.64				2.64	
renewable-energy-world	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
screamingmedia	itri	+0.90%	$	open: 48.94	+0.44	6,681	$49.43	$48.86	$48.78	$67.58	$46.17		29.86	$2.01b			1.65	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	+0.90%	last trade: 49.22		change: 0.440								p/e ratio: 18.76					
smartmoney	itri	(0.90%)	49.22	$48.94	0.44	182,364	$49.43	$48.86	$48.78	$67.58	$46.17			2,005,500	0.00%	$0.00		
stocknod	itri	+0.9020%	49.22 usd	48.94	+0.4400	182,364	49.43	48.86	48.78	67.58	46.17	40,597,157						
stockpickr	itri	0.90%	$49.22 0.44 | 0.90%	48.94	0.44	182.24k	49.43	48.86	48.78	67.58	46.17							
stocksmart	itri	.0 %	$50.58	56.15	0	52,937	51.56	50.56										
stocktwits	itri	0.88%	49.21		+0.43													
streetinsider-com	itri	0.90%	49.22	$48.94	+0.44	182,364	$49.43	$48.86	$48.78	$67.58	$46.17		19.23				$2.56	
thecramerreport	itri		49.22	48.94	+0.44	182364	49.43	48.86										
thestree	itri	0.9%	$49.22	48.94	0.44	182244	49.43	48.86	48.78	-67.58	46.17	4.0597157e7		2.005499556e9				
tickerspy	itri	0.90%	$49.22	48.94	+0.44	182,364	49.43	48.86	48.78	67.58	46.17		12.4	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	0.90%	49.220	48.940	0.440	183,625	49.430	48.860	48.780	67.580	46.170	40,597,157	19.10	1,998,192,068			2.56	
updown	itri	0.90%	$49.22	$48.94	$0.44	176,044	$49.43	$48.86	$48.78	$67.58	$46.17	40.59b	18.49	$1.98b				
wallstreetsurvivor	itri	0.90%	49.22	48.94	0.44	182,244	49.43	48.86		67.58	46.17		19.10	$2b			2.56	
yahoo-finance	itri	0.90%	49.22	48.94	0.44	182,364	49.43	48.86	48.78	67.58	46.17		18.93	2.00b			2.60	
ycharts-com	itri	+0.88%	49.21		+0.43					67.58	46.17		18.93	2.00b	0.00%		2.60	
zacks	itri	(0.90%)	49.22		0.44	vol.  182,364	49.43	48.86		67.58	46.17		12.26	1.98 b	0.00	0.00	3.98	
advfn	prim	1.65	14.19	14.35	0.23	191111	14.75	14.0154										
barchart	prim	+1.65%	14.19	14.20	+0.23	179,888	14.75	14.02	13.96	14.75	5.55		16.98	$700.42 m	0.73%	$0.10	+0.81	
barrons	prim	1.65%	14.19	14.35	+0.23	187,311	14.75	14.015				46.88 million		$702.98 million	0.70%	$0.02		
bloomberg	prim	1.648%	14.190	14.350	0.230	191,111	14.750	14.015		14.75	5.62	51.044mil	17.518	724.319mil	0.705	0.025 regular cash	0.810	
boston-com	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
bostonmerchant	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
business-insider	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
chron	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
cio-com	prim	+1.65%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307	17.30	724m	0.7	0.1		
cnn-money	prim	+1.50%	14.17	14.35	+0.21	189,711	14.75	14.02	13.96				19.7	$723.3m	0.71%			
easystockalterts	prim	1.60%	14.19	14.35	+0.23	190811	14.75	14.02	13.96	14.10	5.62		17.30				0.82	
eresearch-fidelity-com	prim	1.65%	14.1900	14.3500	0.2300	191,111	14.7500	14.0154	13.9600	14.1000	5.6150	51,044,000	17.23	$712.57m	0.72%	$0.025000		
finance-abc7-com	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
finance-abc7chicago-com	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
financial-content	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
finapps-forbes-com	prim	1.6%	$14.19	14.35	0.23	191,111	14.75	14.02	13.96	14.10	5.61	51 mil	17.5	724 mil	0.7	0.10	0.81	
finviz	prim	1.65%	14.19			191,111			13.96	14.10	5.55	51.04m	17.45	712.52m		0.10	0.80	
fool	prim	+1.58%	$14.18	$14.35	0.22	173,583	$14.75	$14.02	$13.96	$14.10	$5.61		16.80	$723.81m	1.30%	0.10		
foxbusiness	prim		$14.19		+0.23	193,454			$13.96									
google-finance	prim	(1.65%)	14.19	14.35	+0.23	191,111.00	14.75	14.02		14.75	5.61	51.04m	17.66	724.32m	0.70	0.03	0.80	
howthemarketworks	prim	1.648%	14.19	14.35	0.23	191,111	14.75	14.0154	13.96									
hpcwire	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
insidestocks	prim	+1.65%	14.19	14.20	+0.23	172067	14.75	14.02										
investopedia	prim	+1.65 %	$14.19	14.35	+0.23				13.96									
investorguide	prim	+1.65%	14.19	14.35	+0.23		14.75	14.35		14.10	5.62		17.19	724.3m			0.812	
marketintellisearch	prim	1.65 %	$14.19	$14.35	0.23	189.50k	$14.75	$14.02	$13.96			51.04m	17.45	0.71b	0.72 %		0.80	
marketwatch	prim	+1.65%	$14.19	open: 14.35	+0.23	6,143	$14.75	$14.02	$13.96	$14.75	$5.62		18.58	$702.98m	0.70%	0.03	0.76	
minyanville	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
msn-money	prim	+1.65%	14.19	14.35	+0.23	191,111	14.75	14.02	13.96	14.10	5.62	51.04 mil	17.52	712.58 mil	0.72%	0.10	0.80	
nasdaq-com	prim	1.65%	$ 14.19	$ 14.35	0.23	191,111	$ 14.75	$ 14.0154	$ 13.96	$ 14.10	$ 5.615	51,044,000	17.52	$ 724,314,360	0.72 %	$0.100000	$ 0.81	
optimum	prim	+1.65%	14.19 ( 4:00 pm edt)	14.35	+0.23	190,811	14.75	14.02	13.96	14.10	5.62	51.04m	17.3	724.3m	0.70	0.10	0.82	
paidcontent	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
pc-quote	prim	1.65%	14.19	14.35	0.23	193,454	14.75	14.0154	13.96	14.10	5.62	50,216,646	17.23457	712,574,000		0.025		
personal-wealth-biz	prim	+1.65%	14.19	14.35		193,454	14.75	14.0154	13.96	14.10	5.62		17.19		0.72	0.10	0.812	
predictwallstreet	prim	+1.50%	14.17		+0.21	191,111												
raymond-james	prim	1.65	14.19	14.35	0.23	191,111	14.75	14.02	13.96	14.10	5.62		17.31				0.82	
renewable-energy-world	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
screamingmedia	prim	+1.65%	$	open: 14.35	+0.23	6,143	$14.75	$14.02	$13.96	$14.75	$5.62		18.58	$702.98m	0.70%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+1.65%	last trade: 14.19		change: 0.230								p/e ratio: 17.19					
smartmoney	prim	(1.65%)	14.19	$14.35	0.23	191,111	$14.75	$14.02	$13.96	$14.10	$5.62			712,600	0.72%	$0.03		
stocknod	prim	+1.648%	14.19 usd	14.35	+0.2300	191,111	14.75	14.02	13.96	14.10	5.615	51,044,307						
stockpickr	prim	1.65%	$14.19 0.23 | 1.65%	14.35	0.23	190.81k	14.75	14.02	13.96	14.10	5.62							
stocksmart	prim	.0 %	$12.58	9.47	0	15,090	12.81	12.33										
stocktwits	prim	1.47%	14.16		+0.20													
streetinsider-com	prim	1.65%	14.19	$14.35	+0.23	190,811	$14.75	$14.02	$13.96	$14.10	$5.62		17.30				$0.82	
thecramerreport	prim		14.19	14.35	+0.23	191111	14.75	14.20										
thestree	prim	1.65%	$14.19	14.35	0.23	191111	14.75	14.02	13.96	-14.1	5.62	5.1044307e7		7.01859221e8				
tickerspy	prim	1.65%	$14.19	14.35	+0.23	190,811	14.75	14.02	13.96	14.10	5.62		17.2	712.5m	0.72%	$0.03		
tmx-quotemedia	prim	1.65%	14.190	14.350	0.230	193,454	14.750	14.015	13.960	14.100	5.615	51,044,307	17.00	724,318,716	0.716	0.025 usd	0.82	
updown	prim	1.65%	$14.19	$14.35	$0.23	187,311	$14.75	$14.02	$13.96	$14.10	$5.62	51.04b	16.67	$713m				
wallstreetsurvivor	prim	1.65%	14.19	14.35	0.23	191,111	14.75	14.02		14.10	5.62		17.00	$713m	0.70%	0.10 -	0.72	
yahoo-finance	prim	1.65%	14.19	14.35	0.23	191,111	14.75	14.02	13.96	14.75	5.62		17.48	724.31m	0.70%	0.10	0.81	
ycharts-com	prim	+1.47%	14.16		+0.20					14.06	5.61		17.49	699.18m	0.79%		0.81	
zacks	prim	(1.65%)	14.19		0.23	vol.  191,111	14.75	14.02		14.75	5.62		17.24	712.57 m	0.72	0.10	.81	
advfn	nsr	0.86	27.0	26.95	0.23	452344	27.09	26.93										
barchart	nsr	+0.86%	27.00	26.95	+0.23	452,344	27.09	26.93	26.77	27.96	21.00		16.96	$1.99 b			+2.02	
barrons	nsr	0.86%	27.00	26.95	+0.23	452,191	27.09	26.93				76.06 million		$1.96 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	0.859%	27.000	26.950	0.230	452,344	27.090	26.930		27.96	20.58	73.716mil	16.875	1,992.324mil			1.600	
boston-com	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
bostonmerchant	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
business-insider	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
chron	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
cio-com	nsr	+0.86%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630	13.37	2b				
cnn-money	nsr	+0.86%	27.00	26.95	+0.23	452,344	27.09	26.93	26.77				13.4	$2.0b				
easystockalterts	nsr	0.85%	27.00	26.95	+0.23	452344	27.09	26.93	26.77	27.96	20.49		13.37				2.02	
eresearch-fidelity-com	nsr	0.86%	27.0000	26.9500	0.2300	452,344	27.0900	26.9300	26.7700	27.9600	20.5800	73,726,000	13.25	$1.97b				
finance-abc7-com	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
finance-abc7chicago-com	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
financial-content	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
finapps-forbes-com	nsr	0.9%	$27.00	26.95	0.23	452,344	27.09	26.93	26.77	27.96	20.58	74 mil	13.4	2 bil	0.0	0.00	2.02	
finviz	nsr	0.86%	27.00			452,344			26.77	27.96	20.58	73.73m	13.25	1.97b			2.02	
fool	nsr	+0.86%	$27.00	$26.95	0.23	452,344	$27.09	$26.93	$26.77	$27.96	$20.58		13.20	$1.99b				
foxbusiness	nsr		$27.00		+0.23	452,344			$26.77									
google-finance	nsr	(0.86%)	27.00	26.95	+0.23	452,344.00	27.09	26.93		27.96	20.58	72.73m	13.35	1.96b			2.02	
howthemarketworks	nsr	0.859%	27	26.95	0.23	452,191	27.09	26.93	26.77									
hpcwire	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
insidestocks	nsr	+0.86%	27.00	26.95	+0.23	452191	27.09	26.93					price earnings ratio: 17.20					
investopedia	nsr	+0.86 %	$27.00	26.95	+0.23				26.77									
investorguide	nsr	+0.86%	27.00	26.95	+0.23		27.09	26.93		27.96	20.58		13.22	1.990b			2.025	
marketintellisearch	nsr	0.86 %	$27.00	$26.95	0.23	359.20k	$27.09	$26.93	$26.77			73.73m	13.25	1.97b	0.0 %		2.02	
marketwatch	nsr	+0.86%	$27.00	open: 26.95	+0.23	12,033	$27.09	$26.93	$26.77	$27.96	$21.23		13.29	$1.96b			2.03	
minyanville	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
msn-money	nsr	+0.86%	27.00	26.95	+0.23	452,344	27.09	26.93	26.77	27.96	20.58	73.73 mil	13.30	1.97 bil			2.02	
nasdaq-com	nsr	0.86%	$ 27		0.23	452,344	$ 27.09	$ 26.93	$ 26.77	$ 27.96	$ 20.58	73,716,000	13.37	$ 1,990,332,000			$ 2.02	
optimum	nsr	+0.86%	27.00 ( 4:15 pm edt)	26.95	+0.23	452,344	27.09	26.93	26.77	27.96	20.49	73.72m	13.4	2.0b			2.02	
paidcontent	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
pc-quote	nsr	0.86%	27.0	26.95	0.23	452,344	27.09	26.93	26.77	27.96	20.58	73,094,989	13.18719	1,973,565,000				
personal-wealth-biz	nsr	+0.86%	27.00	26.95		452,344	27.09	26.93	26.77	27.96	20.58		13.22			0.00	2.025	
predictwallstreet	nsr	+0.86%	27.00		+0.23	452,344												
raymond-james	nsr	0.86	27.00	26.95	0.23	452,344	27.09	26.93	26.77	27.96	20.58		13.17				2.05	
renewable-energy-world	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
screamingmedia	nsr	+0.86%	$	open: 26.95	+0.23	12,033	$27.09	$26.93	$26.77	$27.96	$21.23		13.29	$1.96b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+0.86%	last trade: 27.00		change: 0.230								p/e ratio: 13.22					
smartmoney	nsr	(0.86%)	27.00	$26.95	0.23	452,344	$27.09	$26.93	$26.77	$27.96	$20.58			1,963,000	0.00%	$0.00		
stocknod	nsr	+0.8592%	27.00 usd	26.95	+0.2300	452,344	27.09	26.93	26.77	27.96	20.49	73,715,630						
stockpickr	nsr	0.86%	$27.00 0.23 | 0.86%	26.95	0.23	452.34k	27.09	26.93	26.77	27.96	20.58							
stocksmart	nsr	.0 %	$26.64	26.21	0	57,241	26.84	26.56										
stocktwits	nsr	0.93%	27.02		+0.25													
streetinsider-com	nsr	0.86%	27.00	$26.95	+0.23	452,344	$27.09	$26.93	$26.77	$27.96	$20.49		13.37				$2.02	
thecramerreport	nsr		27.00	26.95	+0.23	452344	27.09	26.93										
thestree	nsr	0.86%	$27.0	26.95	0.23	452344	27.09	26.93	26.77	-27.96	20.58	7.3718712e7		1.963047227e9				
tickerspy	nsr	0.86%	$27.00	26.95	+0.23	452,344	27.09	26.93	26.77	27.96	20.58		13.2	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	0.86%	27.000	26.950	0.230	452,344	27.090	26.930	26.770	27.960	20.580	73,718,712	13.30	1,990,405,224			2.02	
updown	nsr	0.86%	$27.00	$26.95	$0.23	439,811	$27.09	$26.93	$26.77	$27.96	$20.58	73.71b	13.02	$1.97b				
wallstreetsurvivor	nsr	0.86%	27.00	26.95	0.23	452,191	27.09	26.93		27.96	21.43		13.30	$2b			1.40	
yahoo-finance	nsr	0.86%	27.00	26.95	0.23	452,344	27.09	26.93	26.77	27.96	20.58		13.33	1.99b			2.03	
ycharts-com	nsr	+0.93%	27.02		+0.25					27.96	20.49		13.31	1.99b	0.00%		2.03	
zacks	nsr	(0.86%)	27.00		0.23	vol.  452,344	27.09	26.93		27.96	20.49		17.05	1.97 b	0.00	0.00	1.57	
advfn	urs	1.17	45.89	45.69	0.53	465899	46.18	45.69										
barchart	urs	+1.17%	45.89	45.69	+0.53	465,899	46.18	45.69	45.36	48.32	35.09		13.61	$3.70 b			+3.17	
barrons	urs	1.17%	45.89	45.69	+0.53	464,896	46.18	45.69				81.29 million		$3.73 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	1.168%	45.890	45.690	0.530	465,899	46.180	45.690		48.32	35.09	78.634mil	13.037	3,608.500mil		1.234 special cash	3.520	
boston-com	urs	+1.168%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685						
bostonmerchant	urs	+1.168%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685						
business-insider	urs	+1.168%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685						
chron	urs	+1.168%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685						
cio-com	urs	+1.17%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685	14.48	4b				
cnn-money	urs	+1.17%	45.89	45.69	+0.53	462,596	46.18	45.69	45.36				14.5	$3.6b				
easystockalterts	urs	1.16%	45.89	45.69	+0.53	465060	46.18	45.69	45.36	48.32	35.09		14.48				3.17	
eresearch-fidelity-com	urs	1.17%	45.8900	45.6900	0.5300	465,899	46.1800	45.6900	45.3600	48.3200	35.0900	78,634,000	14.31	$3.57b				
finance-abc7-com	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
financial-content	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
finapps-forbes-com	urs	1.2%	$45.89	45.69	0.53	465,060	46.18	45.69	45.36	48.32	35.09	79 mil	14.5	4 bil	0.0	0.00	3.17	
finviz	urs	1.17%	45.89			465,060			45.36	48.32	35.09	78.63m	14.35	3.57b			3.16	
fool	urs	+1.17%	$45.89	$45.69	0.53	465,060	$46.18	$45.69	$45.36	$48.32	$35.09		14.30	$3.61b				
foxbusiness	urs		$45.89		+0.53	465,899			$45.36									
google-finance	urs	(1.17%)	45.89	45.69	+0.53	465,060.00	46.18	45.69		48.32	35.09	78.63m	14.53	3.61b			3.16	
howthemarketworks	urs	1.168%	45.89	45.69	0.53	464,896	46.18	45.69	45.36									
hpcwire	urs	+1.168%	45.89 usd	45.69	+0.5300	465,899	46.18	45.69	45.36	48.32	35.09	78,633,685						
insidestocks	urs	+1.17%	45.89	45.69	+0.53	464896	46.18	45.69					price earnings ratio: 14.30					
investopedia	urs	+1.17 %	$45.89	45.69	+0.53				45.36									
investorguide	urs	+1.17%	45.89	45.69	+0.53		46.18	45.69		48.32	35.09		14.37	3.608b			3.157	
marketintellisearch	urs	1.17 %	$45.89	$45.69	0.53	459.30k	$46.18	$45.69	$45.36			78.63m	14.35	3.57b	0.0 %		3.16	
marketwatch	urs	+1.17%	$45.88	open: 45.69	+0.53	3,303	$46.18	$45.69	$45.36	$48.32	$35.09		14.22	$3.73b			3.23	
minyanville	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
msn-money	urs	+1.17%	45.89	45.69	+0.53	465,060	46.18	45.69	45.36	48.32	35.09	78.63 mil	14.52	3.57 bil			3.16	
nasdaq-com	urs	1.17%	$ 45.89		0.53	465,060	$ 46.18	$ 45.69	$ 45.36	$ 48.32	$ 35.09	78,634,000	14.48	$ 3,608,514,260			$ 3.17	
optimum	urs	+1.17%	45.89 ( 4:15 pm edt)	45.69	+0.53	465,060	46.18	45.69	45.36	48.32	35.09	78.63m	14.5	3.6b			3.17	
paidcontent	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
pc-quote	urs	1.17%	45.89	45.69	0.53	465,899	46.18	45.69	45.36	48.32	35.09	77,725,825	14.35443	3,566,838,000				
personal-wealth-biz	urs	+1.17%	45.89	45.69		465,899	46.18	45.69	45.36	48.32	35.09		14.37			0.00	3.157	
predictwallstreet	urs	+1.17%	45.89		+0.53	465,060												
raymond-james	urs	1.17	45.89	45.69	0.53	465,060	46.18	45.69	45.36	48.32	35.09		14.48				3.17	
renewable-energy-world	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
screamingmedia	urs	+1.17%	$	open: 45.69	+0.53	3,303	$46.18	$45.69	$45.36	$48.32	$35.09		14.22	$3.73b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+1.17%	last trade: 45.89		change: 0.530								p/e ratio: 14.37					
smartmoney	urs	(1.17%)	45.89	$45.69	0.53	465,060	$46.18	$45.69	$45.36	$48.32	$35.09			3,552,700	0.00%	$0.00		
stocknod	urs	+1.168%	45.89 usd	45.69	+0.5300	465,060	46.18	45.69	45.36	48.32	35.09	78,633,685						
stockpickr	urs	1.17%	$45.89 0.53 | 1.17%	45.69	0.53	465.06k	46.18	45.69	45.36	48.32	35.09							
stocksmart	urs	.0 %	$42.96	41.81	0	25,504	44.26	42.96										
stocktwits	urs	1.10%	45.86		+0.50													
streetinsider-com	urs	1.17%	45.89	$45.69	+0.53	465,060	$46.18	$45.69	$45.36	$48.32	$35.09		14.48				$3.17	
thecramerreport	urs		45.89	45.69	+0.53	465060	46.18	45.69										
thestree	urs	1.17%	$45.89	45.69	0.53	465060	46.18	45.69	45.36	-48.32	35.09	7.8633685e7		3.552669888e9				
tickerspy	urs	1.17%	$45.89	45.69	+0.53	465,060	46.18	45.69	45.36	48.32	35.09		14.4	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	1.17%	45.890	45.690	0.530	465,899	46.180	45.690	45.360	48.320	35.090	78,633,685	14.30	3,608,499,805			3.17	
updown	urs	1.17%	$45.89	$45.69	$0.53	462,596	$46.18	$45.69	$45.36	$48.32	$35.09	78.63b	14.30	$3.56b				
wallstreetsurvivor	urs	1.17%	45.89	45.69	0.53	464,896	46.18	45.69		48.32	35.09		14.30	$4b			3.54	
yahoo-finance	urs	1.17%	45.89	45.69	0.53	465,899	46.18	45.69	45.36	48.32	35.09		14.54	3.61b			3.16	
ycharts-com	urs	+1.10%	45.86		+0.50					48.32	35.09		14.51	3.70b	0.00%		3.16	
zacks	urs	(1.17%)	45.89		0.53	vol.  465,060	46.18	45.69		48.32	35.09		13.66	3.57 b	0.00	0.00	3.32	
advfn	epl	3.84	15.68	15.32	0.58	215581	16.28	15.3										
barchart	epl	+3.84%	15.68	15.32	+0.58	215,581	16.28	15.30	15.10	18.56	9.61		254.17	$629.87 m			-0.71	
barrons	epl	3.84%	15.68	15.32	+0.58	204,048	16.28	15.30				40.06 million		$612.93 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	3.841%	15.680	15.320	0.580	215,581	16.280	15.300		18.56	9.61	40.192mil	42.378	630.215mil			0.370	
boston-com	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
bostonmerchant	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
business-insider	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
chron	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
cio-com	epl	+3.84%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255		630m				
cnn-money	epl	+3.84%	15.68	15.32	+0.58	215,581	16.28	15.30	15.10				nm	$630.2m				
easystockalterts	epl	3.79%	15.68	15.32	+0.58	215581	16.28	15.30	15.10	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	3.84%	15.6800	15.3200	0.5800	215,581	16.2800	15.3000	15.1000	18.5600	9.6100	40,065,000	nm	$604.98m				
finance-abc7-com	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
financial-content	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
finapps-forbes-com	epl	3.8%	$15.68	15.32	0.58	215,581	16.28	15.30	15.10	18.56	9.61	40 mil		628 mil	0.0	0.00		
finviz	epl	3.84%	15.68			215,581			15.10	18.56	9.61	40.06m		604.91m			-0.70	
fool	epl	+3.84%	$15.68	$15.32	0.58	215,581	$16.28	$15.30	$15.10	$18.56	$9.61		0.00	$630.21m				
foxbusiness	epl		$15.68		+0.58	216,919			$15.10									
google-finance	epl	(3.84%)	15.68	15.32	+0.58	215,581.00	16.28	15.30		18.56	9.61	40.19m		630.21m			-0.70	
howthemarketworks	epl	3.841%	15.68	15.32	0.58	204,048	16.28	15.3	15.1									
hpcwire	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
insidestocks	epl	+3.84%	15.68	15.32	+0.58	204048	16.28	15.30										
investopedia	epl	+3.84 %	$15.68	15.32	+0.58				15.10									
investorguide	epl	+3.84%	15.68	15.32	+0.58		16.28	15.30		18.56	9.61			630.2m			-0.701	
marketintellisearch	epl	3.84 %	$15.68	$15.32	0.58	199.10k	$16.28	$15.30	$15.10			40.06m	0.00	0.60b	0.0 %		-0.70	
marketwatch	epl	+3.84%	$15.68	open: 15.32	+0.58	11,533	$16.28	$15.30	$15.10	$18.56	$9.61			$612.93m				
minyanville	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
msn-money	epl	+3.84%	15.68	15.32	+0.58	215,581	16.28	15.30	15.10	18.56	9.61	40.06 mil	-22.40	604.98 mil			-0.70	
nasdaq-com	epl	3.84%	$ 15.68		0.58	215,581	$ 16.28	$ 15.30	$ 15.10	$ 18.56	$ 9.61	40,192,000		$ 630,210,560			$ -0.71	
optimum	epl	+3.84%	15.68 ( 4:15 pm edt)	15.32	+0.58	215,581	16.28	15.30	15.10	18.56	9.61	40.19m		630.2m			-0.71	
paidcontent	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
pc-quote	epl	3.84%	15.68	15.32	0.58	215,581	16.28	15.3	15.1	18.56	9.61	38,705,306	-21.57143	606,899,000				
personal-wealth-biz	epl	+3.84%	15.68	15.32		216,919	16.28	15.30	15.10	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+3.84%	15.68		+0.58	215,581												
raymond-james	epl	3.84	15.68	15.32	0.58	215,581	16.28	15.30	15.10	18.56	9.61						-0.71	
renewable-energy-world	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
screamingmedia	epl	+3.84%	$	open: 15.32	+0.58	11,533	$16.28	$15.30	$15.10	$18.56	$9.61			$612.93m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+3.84%	last trade: 15.68		change: 0.580													
smartmoney	epl	(3.84%)	15.68	$15.32	0.58	215,581	$16.28	$15.30	$15.10	$18.56	$9.61			606,900	0.00%	$0.00		
stocknod	epl	+3.841%	15.68 usd	15.32	+0.5800	215,581	16.28	15.30	15.10	18.56	9.610	40,192,255						
stockpickr	epl	3.84%	$15.68 0.58 | 3.84%	15.32	0.58	215.58k	16.28	15.30	15.10	18.56	9.61							
stocksmart	epl	.0 %	$15.71	14.66	0	39,816	15.99	15.59										
stocktwits	epl	3.77%	15.67		+0.57													
streetinsider-com	epl	3.84%	15.68	$15.32	+0.58	215,581	$16.28	$15.30	$15.10	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.68	15.32	+0.58	215581	16.28	15.30										
thestree	epl	3.84%	$15.68	15.32	0.58	215581	16.28	15.3	15.1	-18.56	9.61	4.0192255e7		6.12931889e8				
tickerspy	epl	3.84%	$15.68	15.32	+0.58	215,581	16.28	15.30	15.10	18.56	9.61		-21.6	606.9m	0.00%	$0.00		
tmx-quotemedia	epl	3.84%	15.680	15.320	0.580	216,919	16.280	15.300	15.100	18.560	9.610	40,192,255		630,214,558			-0.71	
updown	epl	3.84%	$15.68	$15.32	$0.58	204,048	$16.28	$15.30	$15.10	$18.56	$9.61	40.19b		$607m			-0.70	
wallstreetsurvivor	epl	3.84%	15.68	15.32	0.58	204,048	16.28	15.30		18.56	9.61			$607m			-0.21	
yahoo-finance	epl	3.84%	15.68	15.32	0.58	215,581	16.28	15.30	15.10	18.56	9.61			630.19m			-0.70	
ycharts-com	epl	+3.77%	15.67		+0.57					18.56	9.61			629.46m	0.00%		-0.71	
zacks	epl	(3.84%)	15.68		0.58	vol.  215,581	16.28	15.30		18.56	9.61		251.67	606.90 m	0.00	0.00	.06	
advfn	epm	2.85	7.57	7.45	0.21	98283	7.58	7.38										
barchart	epm	+2.85%	7.57	7.45	+0.21	97,623	7.58	7.38	7.36	8.80	4.10		0.00	$208.18 m			-0.05	
barrons	epm	2.85%	7.57	7.45	+0.21	96,126	7.58	7.38				27.00 million		$202.80 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	2.853%	7.570	7.450	0.210	98,283	7.580	7.380		8.80	4.10	27.555mil		208.588mil			-0.050	
boston-com	epm	+2.853%	7.570 usd	7.450	+0.2100	98,283	7.580	7.380	7.360	8.800	4.100	27,554,566						
bostonmerchant	epm	+2.853%	7.570 usd	7.450	+0.2100	98,283	7.580	7.380	7.360	8.800	4.100	27,554,566						
business-insider	epm	+2.853%	7.570 usd	7.450	+0.2100	98,283	7.580	7.380	7.360	8.800	4.100	27,554,566						
chron	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
cio-com	epm	+2.85%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566		209m				
cnn-money	epm	+2.85%	7.57	7.45	+0.21	97,540	7.58	7.38	7.36				nm	$208.6m				
easystockalterts	epm	2.82%	7.57	7.45	+0.21	97540	7.58	7.38	7.36	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	2.85%	7.5700	7.4500	0.2100	97,540	7.5800	7.3800	7.3600	8.8000	4.1000	27,555,000	nm	$202.80m				
finance-abc7-com	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
financial-content	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
finapps-forbes-com	epm	2.8%	$7.57	7.45	0.21	97,540	7.58	7.38	7.36	8.80	4.10	28 mil		209 mil	0.0	0.00	-0.05	
finviz	epm	2.85%	7.57			97,540			7.36	8.80	4.10	27.55m		208.55m			-0.04	
fool	epm	+2.85%	$7.57	$7.45	0.21	97,540	$7.58	$7.38	$7.36	$8.80	$4.10		0.00	$208.59m				
foxbusiness	epm		$7.57		+0.21	98,283			$7.36									
google-finance	epm	(2.85%)	7.57	7.45	+0.21	97,540.00	7.58	7.38		8.80	4.10	27.55m		208.59m			-0.04	
howthemarketworks	epm	2.853%	7.57	7.45	0.21	96,126	7.58	7.38	7.36									
hpcwire	epm	+2.853%	7.570 usd	7.450	+0.2100	98,283	7.580	7.380	7.360	8.800	4.100	27,554,566						
insidestocks	epm	+2.85%	7.57	7.45	+0.21	94976	7.58	7.38										
investopedia	epm	+2.85 %	$7.57	7.45	+0.21				7.36									
investorguide	epm	+2.85%	7.57	7.45	+0.21		7.58	7.38		8.80	4.10			204.5m			-0.048	
marketintellisearch	epm	2.85 %	$7.57	$7.45	0.21	96.60k	$7.58	$7.38	$7.36			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	+2.85%	$7.57	open: 7.45	+0.21	2,157	$7.58	$7.38	$7.36	$8.80	$4.10			$202.81m				
minyanville	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
msn-money	epm	+2.85%	7.57	7.45	+0.21	97,540	7.58	7.38	7.36	8.80	4.10	27.55 mil	-151.40	202.8 mil			-0.05	
nasdaq-com	epm	2.85%	$ 7.57		0.21	97,540	$ 7.58	$ 7.38	$ 7.36	$ 8.80	$ 4.10	27,555,000		$ 208,591,350			$ -0.05	
optimum	epm	+2.85%	7.57 ( 4:15 pm edt)	7.45	+0.21	97,540	7.58	7.38	7.36	8.80	4.10	27.55m		208.6m			-0.05	
paidcontent	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
pc-quote	epm	2.85%	7.57	7.45	0.21	97,540	7.58	7.38	7.36	8.80	4.10	26,790,594	-147.2	202,805,000				
personal-wealth-biz	epm	+2.85%	7.57	7.45		98,283	7.58	7.38	7.36	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	+2.85%	7.57		+0.21	97,540												
raymond-james	epm	2.85	7.57	7.45	0.21	97,540	7.58	7.38	7.36	8.80	4.10						-0.05	
renewable-energy-world	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
screamingmedia	epm	+2.85%	$	open: 7.45	+0.21	1,414	$7.58	$7.38	$7.36	$8.80	$4.10			$202.81m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	+2.85%	last trade: 7.57		change: 0.210													
smartmoney	epm	(2.85%)	7.57	$7.45	0.21	97,540	$7.58	$7.38	$7.36	$8.80	$4.10			202,800	0.00%	$0.00		
stocknod	epm	+2.853%	7.570 usd	7.450	+0.2100	97,540	7.580	7.380	7.360	8.800	4.100	27,554,566						
stockpickr	epm	2.85%	$7.57 0.21 | 2.85%	7.45	0.21	97.54k	7.58	7.38	7.36	8.80	4.10							
stocksmart	epm	.0 %	$7.35	6.6	0	7,803	7.69	7.34										
stocktwits	epm	2.72%	7.56		+0.20													
streetinsider-com	epm	2.85%	7.57	$7.45	+0.21	97,540	$7.58	$7.38	$7.36	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.57	7.45	+0.21	97540	7.58	7.38										
thestree	epm	2.85%	$7.57	7.45	0.21	97540	7.58	7.38	7.36	-8.8	4.1	2.7554566e7		2.02801606e8				
tickerspy	epm	2.85%	$7.57	7.45	+0.21	96,126	7.58	7.38	7.36	8.80	4.10		-147.2	202.8m	0.00%	$0.00		
tmx-quotemedia	epm	2.85%	7.570	7.450	0.210	98,283	7.580	7.380	7.360	8.800	4.100	27,554,566		208,588,065			-0.05	
updown	epm	2.85%	$7.57	$7.45	$0.21	96,126	$7.58	$7.38	$7.36	$8.80	$4.10	27.55b		$203m				
wallstreetsurvivor	epm	2.85%	7.57	7.45	0.21	96,126	7.58	7.38		8.80	4.10			$203m			-0.09	
yahoo-finance	epm	2.85%	7.57	7.45	0.21	97,540	7.58	7.38	7.36	8.80	4.10			204.49m			-0.05	
ycharts-com	epm	+2.72%	7.56		+0.20					8.80	4.10			207.90m	0.00%		-0.04	
zacks	epm	(2.85%)	7.57		0.21	vol.  97,540	7.58	7.38		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	0.06	+0.00	12000	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	4.34 %	$54.61	$53.23	2.27	1740.20k	$54.90	$53.06	$52.34						%			
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													
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	$0.06		12,000	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		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	0.30	56.38	56.79	0.17	852398	57.01	56.05										
barchart	cstr	+0.30%	56.38	56.79	+0.17	852,398	57.01	56.05	56.21	67.56	37.80		25.79	$1.79 b			+1.62	
barrons	cstr	0.30%	56.38	56.79	+0.17	846,411	57.01	56.05				32.40 million		$1.77 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	0.302%	56.380	56.790	0.170	852,398	57.010	56.050		67.56	37.80	31.355mil	25.744	1,767.814mil			2.190	
boston-com	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
bostonmerchant	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
business-insider	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
chron	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
cio-com	cstr	+0.30%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331	25.74	2b				
cnn-money	cstr	+0.30%	56.38	56.79	+0.17	849,453	57.01	56.05	56.21				25.7	$1.8b				
easystockalterts	cstr	0.30%	56.38	56.79	+0.17	852398	57.01	56.05	56.21	67.56	37.80		25.74				2.19	
eresearch-fidelity-com	cstr	0.30%	56.3800	56.7900	0.1700	852,398	57.0100	56.0500	56.2100	67.5600	37.8000	31,355,000	25.67	$1.76b				
finance-abc7-com	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
financial-content	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	0.3%	$56.38	56.79	0.17	849,453	57.01	56.05	56.21	67.56	37.80	31 mil	34.8	2 bil	0.0	0.00	1.62	
finviz	cstr	0.30%	56.38			849,453			56.21	67.56	37.80	31.36m	25.67	1.76b			2.19	
fool	cstr	+0.30%	$56.38	$56.79	0.17	848,255	$57.01	$56.05	$56.21	$67.56	$37.80		34.90	$1.77b				
foxbusiness	cstr		$56.38		+0.17	852,798			$56.21									
google-finance	cstr	(0.30%)	56.38	56.79	+0.17	849,453.00	57.01	56.05		67.56	37.80	31.36m	25.74	1.77b			2.19	
howthemarketworks	cstr	0.302%	56.38	56.79	0.17	849,453	57.01	56.05	56.21									
hpcwire	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
insidestocks	cstr	+0.30%	56.38	56.79	+0.17	852398	57.01	56.05					price earnings ratio: 25.74					
investopedia	cstr	+0.30 %	$56.38	56.79	+0.17				56.21									
investorguide	cstr	+0.30%	56.38	56.53	+0.17		57.01	56.05		67.56	37.80		34.76	1.768b			1.617	
marketintellisearch	cstr	0.3 %	$56.38	$56.53	0.17	838.40k	$57.01	$56.05	$56.21			31.36m	25.67	1.76b	0.0 %		2.19	
marketwatch	cstr	+0.30%	$56.38	open: 56.79	+0.17	5,887	$57.01	$56.05	$56.21	$67.56	$37.80		26.40	$1.77b			2.14	
minyanville	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
msn-money	cstr	+0.30%	56.38	56.79	+0.17	849,453	57.01	56.05	56.21	67.56	37.80	31.36 mil	25.74	1.76 bil			1.63	
nasdaq-com	cstr	0.3%	$ 56.38	$ 56.79	0.17	852,398	$ 57.01	$ 56.05	$ 56.21	$ 67.56	$ 37.80	31,355,000	34.8	$ 1,767,794,900			$ 1.62	
optimum	cstr	+0.30%	56.38 ( 4:03 pm edt)	56.79	+0.17	849,453	57.01	56.05	56.21	67.56	37.80	31.36m	25.7	1.8b			2.19	
paidcontent	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
pc-quote	cstr	0.30%	56.38	56.79	0.17	852,398	57.01	56.05	56.21	67.56	37.80	31,275,411	25.66667	1,763,308,000				
predictwallstreet	cstr	+0.42%	56.45		+0.24	549,336												
raymond-james	cstr	0.30	56.38	56.79	0.17	852,398	57.01	56.05	56.21	67.56	37.80		24.84				2.27	
renewable-energy-world	cstr	+0.3024%	56.38 usd	56.79	+0.1700	852,398	57.01	56.05	56.21	67.56	37.80	31,355,331						
screamingmedia	cstr	+0.30%	$	open: 56.79	+0.17	5,887	$57.01	$56.05	$56.21	$67.56	$37.80		26.40	$1.77b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+0.30%	last trade: 56.38		change: 0.170								p/e ratio: 34.76					
smartmoney	cstr	(0.30%)	56.38	$56.79	0.17	849,453	$57.01	$56.05	$56.21	$67.56	$37.80			1,770,900	0.00%	$0.00		
stocknod	cstr	+0.3024%	56.38 usd	56.79	+0.1700	849,453	57.01	56.05	56.21	67.56	37.80	31,355,331						
stockpickr	cstr	0.30%	$56.38 0.17 | 0.30%	56.79	0.17	849.45k	57.01	56.05	56.21	67.56	37.80							
stocksmart	cstr	.0 %	$51.91	56.16	0	53,963	53.59	51.83										
stocktwits	cstr	0.25%	56.35		+0.14													
streetinsider-com	cstr	0.30%	56.38	$56.79	+0.17	849,453	$57.01	$56.05	$56.21	$67.56	$37.80		25.74				$2.19	
thecramerreport	cstr		56.38	56.53	+0.17	852398	57.01	56.05										
thestree	cstr	0.3%	$56.38	56.79	0.17	852398	57.01	56.05	56.21	-67.56	37.8	3.1355331e7		1.770949095e9				
tickerspy	cstr	0.30%	$56.38	56.79	+0.17	849,453	57.01	56.05	56.21	67.56	37.80		25.7	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	0.30%	56.380	56.790	0.170	852,798	57.010	56.050	56.210	67.560	37.800	31,355,331	34.70	1,767,813,562			1.62	
updown	cstr	0.30%	$56.38	$56.79	$0.17	848,055	$57.01	$56.05	$56.21	$67.56	$37.80	31.35b	33.15	$1.76b				
wallstreetsurvivor	cstr	0.30%	56.38	56.79	0.17	849,453	57.01	56.05		67.56	37.80		34.70	$2b			1.57	
yahoo-finance	cstr	0.30%	56.38	56.53	0.17	852,398	57.01	56.05	56.21	67.56	37.80		34.87	1.77b			1.62	
ycharts-com	cstr	+0.25%	56.35		+0.14					67.56	37.80		34.78	1.79b	0.00%		1.62	
zacks	cstr	(0.30%)	56.38		0.17	vol.  849,453	57.01	56.05		67.56	37.80		25.67	1.76 b	0.00	0.00	2.19	
advfn	cas	1.67	17.62	17.63	0.29	38248	17.84	17.41										
barchart	cas	+1.67%	17.62	17.63	+0.29	38,248	17.84	17.41	17.33	19.29	12.66		245.00	$404.91 m			+0.07	
barrons	cas	1.67%	17.62	17.63	+0.29	36,721	17.84	17.41				22.71 million		$394.81 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	1.673%	17.620	17.630	0.290	38,248	17.840	17.410		19.29	12.66	23.021mil	251.714	405.628mil			0.070	
boston-com	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
bostonmerchant	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
business-insider	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
chron	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
cio-com	cas	+1.67%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886	251.71	406m				
cnn-money	cas	+1.67%today&rsquo;s change	17.62data as of 4:02pm et	17.63	+0.29	38,248	17.84	17.41	17.33				nm	$405.6m				
easystockalterts	cas	1.64%	17.62	17.63	+0.29	38248	17.84	17.41	17.33	19.29	12.66		251.71				0.07	
eresearch-fidelity-com	cas	1.67%	17.6200	17.6300	0.2900	38,248	17.8400	17.4100	17.3300	19.2900	12.6600	23,021,000	247.57	$398.95m				
finance-abc7-com	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
financial-content	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
finapps-forbes-com	cas	1.7%	$17.62	17.63	0.29	38,248	17.84	17.41	17.33	19.29	12.66	23 mil	251.7	406 mil	0.0	0.00	0.07	
finviz	cas	1.67%	17.62			38,248			17.33	19.29	12.66	23.02m	247.57	398.94m			0.07	
fool	cas	+1.67%	$17.62	$17.63	0.29	36,721	$17.84	$17.41	$17.33	$19.29	$12.66		245.00	$405.63m	2.10%	0.24		
foxbusiness	cas		$17.62		+0.29	39,021			$17.33									
google-finance	cas	(1.67%)	17.62	17.63	+0.29	38,248.00	17.84	17.41		19.29	12.66	23.02m	266.93	405.63m			0.07	
howthemarketworks	cas	1.673%	17.62	17.63	0.29	36,721	17.84	17.41	17.33									
hpcwire	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
insidestocks	cas	+1.67%	17.62	17.63	+0.29	36721	17.84	17.41					price earnings ratio: 195.78					
investopedia	cas	+1.67 %	$17.62	17.63	+0.29				17.33									
investorguide	cas	+1.67%	17.62	17.63	+0.29		17.84	17.41		19.29	12.17		237.40	405.6m			0.073	
marketintellisearch	cas	1.67 %	$17.62	$17.63	0.29	34.30k	$17.84	$17.41	$17.33			23.02m	247.57	0.40b	0.0 %		0.07	
marketwatch	cas	+1.67%	$17.62	open: 17.63	+0.29	1,527	$17.84	$17.41	$17.33	$19.29	$12.66		245.40	$394.81m			0.07	
minyanville	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
msn-money	cas	+1.67%	17.62	17.63	+0.29	38,248	17.84	17.41	17.33	19.29	12.66	23.02 mil	251.71	398.95 mil			0.07	
nasdaq-com	cas	1.67%	$ 17.62		0.29	38,248	$ 17.84	$ 17.41	$ 17.33	$ 19.29	$ 12.66	23,021,000	251.71	$ 405,630,020	1.38 %	$0.240000	$ 0.07	
optimum	cas	+1.67%	17.62 ( 4:15 pm edt)	17.63	+0.29	36,721	17.84	17.41	17.33	19.29	12.66	23.02m	251.7	405.6m	1.36	0.24	0.07	
paidcontent	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
pc-quote	cas	1.67%	17.62	17.63	0.29	38,248	17.84	17.41	17.33	19.29	12.66	22,642,106	247.57143	398,954,000		0.06		
personal-wealth-biz	cas	+1.67%	17.62	17.63		39,021	17.84	17.41	17.33	19.29	12.17		237.40			0.00	0.073	
predictwallstreet	cas	+1.67%	17.62		+0.29	38,248												
raymond-james	cas	1.67	17.62	17.63	0.29	38,248	17.84	17.41	17.33	19.29	12.66		251.71				0.07	
renewable-energy-world	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
screamingmedia	cas	+1.67%	$	open: 17.63	+0.29	1,527	$17.84	$17.41	$17.33	$19.29	$12.66		245.40	$394.81m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+1.67%	last trade: 17.62		change: 0.290								p/e ratio: 237.4					
smartmoney	cas	(1.67%)	17.62	$17.63	0.29	38,248	$17.84	$17.41	$17.33	$19.29	$12.66			399,000	0.00%	$0.06		
stocknod	cas	+1.673%	17.62 usd	17.63	+0.2900	38,248	17.84	17.41	17.33	19.29	12.66	23,020,886						
stockpickr	cas	1.67%	$17.62 0.29 | 1.67%	17.41	0.29	38.25k	17.84	17.41	17.33	19.29	12.66							
stocksmart	cas	.0 %	$17.16	18.93	0	8,788	18.56	17.15										
stocktwits	cas	1.56%	17.60		+0.27													
streetinsider-com	cas	1.67%	17.62	$17.63	+0.29	38,248	$17.84	$17.41	$17.33	$19.29	$12.66		251.71				$0.07	
thecramerreport	cas		17.62	17.63	+0.29	38248	17.84	17.41										
thestree	cas	1.67%	$17.62	17.41	0.29	38248	17.84	17.41	17.33	-19.29	12.66	2.3020886e7		3.94808195e8				
tickerspy	cas	1.67%	$17.62	17.63	+0.29	38,248	17.84	17.41	17.33	19.29	12.66		247.6	398.2m	0.00%	$0.06		
tmx-quotemedia	cas	1.67%	17.620	17.630	0.290	39,021	17.840	17.410	17.330	19.290	12.660	23,020,886	247.60	405,628,011			0.07	
updown	cas	1.67%	$17.62	$17.63	$0.29	36,721	$17.84	$17.41	$17.33	$19.29	$12.66	23.02b	233.86	$399m				
wallstreetsurvivor	cas	1.67%	17.62	17.63	0.29	36,721	17.84	17.41		19.29	12.66		247.60	$399m			-0.25	
yahoo-finance	cas	1.67%	17.62	17.63	0.29	38,248	17.84	17.41	17.33	19.29	12.66		241.37	405.61m			0.07	
ycharts-com	cas	+1.56%	17.60		+0.27					19.29	12.66		251.43	404.45m	0.00%		0.07	
zacks	cas	(1.67%)	17.62		0.29	vol.  38,248	17.84	17.41		19.29	12.66		247.57	398.95 m	0.00	0.00	.07	
advfn	cat	1.41	111.63	111.57	1.55	7356821	112.65	111.25										
barchart	cat	+1.41%	111.63	111.57	+1.55	7,008,884	112.64	111.25	110.08	116.55	60.89		19.64	$71.31 b	1.62%	$1.76	+5.62	
barrons	cat	1.41%	111.63	111.57	+1.55	7.357m	112.65	111.27				650.40 million		$69.90 billion	1.65%	$0.46		
bloomberg	cat	1.408%	111.630	111.570	1.550	7,356,821	112.650	111.250		116.55	59.67	644.693mil	19.872	71,967.040mil	1.566	0.460 regular cash	5.620	
boston-com	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
bostonmerchant	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
business-insider	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
chron	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
cio-com	cat	+1.41%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623	19.86	72b	1.7	1.84		
cnn-money	cat	+1.44%today&rsquo;s change	111.66data as of 3:59pm et	111.57	+1.58	7,080,577	112.65	111.25	110.08				19.9	$72.0b	1.65%			
easystockalterts	cat	1.42%	111.66	111.57	+1.58	7080577	112.65	111.25	110.08	116.25	59.21		19.87				5.62	
eresearch-fidelity-com	cat	1.44%	111.6600	111.5700	1.5800	7,080,577	112.6500	111.2500	110.0800	116.5500	59.6700	644,693,000	19.59	$70.97b	1.67%	$0.460000		
finance-abc7-com	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
finance-abc7chicago-com	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
financial-content	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
finapps-forbes-com	cat	1.4%	$111.63	111.57	1.55	7,357,921	112.65	111.25	110.08	116.55	59.67	644 mil	19.9	72 bil	1.6	1.84	5.62	
finviz	cat	1.44%	111.66			7,078,377			110.08	116.55	58.43	644.69m	19.59	70.97b		1.84	5.62	
fool	cat	+1.44%	$111.67	$111.57	1.59	6,970,736	$112.65	$111.25	$110.08	$116.55	$59.67		19.30	$71.97b	3.20%	1.84		
foxbusiness	cat		$111.63		+1.55	7,356,821			$110.08									
google-finance	cat	(1.41%)	111.63	111.57	+1.55	7.32m	112.65	111.25		116.55	59.67	644.69m	19.87	71.97b	1.65	0.46	5.62	
howthemarketworks	cat	1.417%	111.64	111.57	1.56	7,048,216	112.65	111.25	110.08									
hpcwire	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
insidestocks	cat	+1.64%	111.89	111.57	+1.81	6378250	112.64	111.25					price earnings ratio: 19.91					
investopedia	cat	+1.62 %	$111.86	111.57	+1.78				110.08									
investorguide	cat	+1.41%	111.63	111.57	+1.55		112.65	111.25		116.55	59.67		19.56	71.940b			5.629	
marketintellisearch	cat	1.42 %	$111.64	$111.57	1.56	7261.50k	$112.65	$111.25	$110.08			644.69m	19.59	70.97b	1.67 %		5.62	
marketwatch	cat	+1.41%	$112.04	open: 111.57	+1.55	52,241	$112.65	$111.27	$110.08	$116.55	$63.00		20.10	$69.90b	1.65%	0.46	5.55	
minyanville	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
msn-money	cat	+1.41%	111.63	111.57	+1.55	7.36 mil	112.65	111.25	110.08	116.55	59.67	644.69 mil	19.83	70.97 bil	1.67%	1.84	5.62	
nasdaq-com	cat	1.51%	$ 111.74		1.66	6,786,434	$ 112.65	$ 111.25	$ 110.08	$ 116.55	$ 59.67	644,452,000	19.88	$ 72,011,066,480	1.6 %	$1.760000	$ 5.62	
optimum	cat	+1.62%	111.86 ( 3:55 pm edt)	111.57	+1.78	6,733,851	112.65	111.25	110.08	116.25	59.21	644.69m	19.9	72.1b	1.57	1.76	5.62	
paidcontent	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
pc-quote	cat	1.41%	111.63	111.57	1.55	7,360,758	112.65	111.25	110.08	116.55	59.67	635,741,333	19.5524	70,967,805,000		0.46		
personal-wealth-biz	cat	+1.41%	111.63	111.57		7,354,621	112.65	111.25	110.08	116.55	59.67		19.56		1.60	1.76	5.629	
predictwallstreet	cat	0.00%	110.08		0.00													
raymond-james	cat	1.41	111.63	111.57	1.55	7,356,821	112.65	111.25	110.08	116.55	59.67		19.25				5.80	
renewable-energy-world	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
screamingmedia	cat	+1.41%	$	open: 111.57	+1.55	52,541	$112.65	$111.27	$110.08	$116.55	$63.00		20.10	$69.90b	1.65%	0.46	5.55	
scroli	cat	1.41%	cat 111.63	111.57	1.55	6,459,159	112.65	111.25	110.08	116.55	59.67		19.87				5.62	
simple-stock-quotes	cat	+1.41%	last trade: 111.63		change: 1.550								p/e ratio: 19.56					
smartmoney	cat	(1.41%)	111.63	$111.57	1.55	7,356,821	$112.65	$111.25	$110.08	$116.55	$59.67			70,967,800	1.67%	$0.46		
stocknod	cat	+1.408%	111.63 usd	111.57	+1.550	7,356,821	112.65	111.25	110.08	116.25	59.21	644,692,623						
stockpickr	cat	1.54%	$111.77 1.69 | 1.54%	111.57	1.69	6.81m	112.65	111.25	110.08	116.55	59.67							
stocksmart	cat	.0 %	$101.23	93.87	0	543,803	105.45	101										
stocktwits	cat	1.42%	111.64		+1.56													
streetinsider-com	cat	1.44%	111.66	$111.57	+1.58	7,080,577	$112.65	$111.25	$110.08	$116.25	$59.21		19.87				$5.62	
thecramerreport	cat		112.21	111.57	+2.13	3648151	112.35	111.25										
thestree	cat	1.54%	$111.77	111.57	1.69	6806791	112.65	111.25	110.08	-116.55	59.67	6.4445202e8		6.9904021112e10				
tickerspy	cat	1.44%	$111.67	111.57	+1.59	6,989,776	112.65	111.25	110.08	116.55	59.67		19.6	70.9b	1.67%	$0.46		
tmx-quotemedia	cat	1.41%	111.630	111.570	1.550	7,356,821	112.650	111.250	110.080	116.550	59.670	644,452,020	19.60	71,940,178,993	1.672	0.460 usd	5.62	
updown	cat	1.41%	$111.63	$111.57	$1.55	7,356,821	$112.65	$111.25	$110.08	$116.55	$59.67	644.45b	18.94	$70.94b				
wallstreetsurvivor	cat	1.42%	111.64	111.57	1.56	7,048,216	112.65	111.25		116.55	63.34		19.60	$71b	1.70%	1.72 -	4.15	
yahoo-finance	cat	1.41%	111.63	111.57	1.55	7,354,621	112.65	111.25	110.08	116.55	59.21		19.83	71.94b	1.70%	1.84	5.63	
ycharts-com	cat	+1.42%	111.64		+1.56					116.55	59.21		19.83	71.32b	1.87%		5.63	
zacks	cat	(1.44%)	111.66		1.58	vol.  7,080,577	112.65	111.25		116.55	59.21		19.94	70.97 b	1.60	1.76	5.52	
advfn	sonc	0.83	10.96	10.92	0.09	713166	11.2	10.87										
barchart	sonc	+0.83%	10.96	10.92	+0.09	713,166	11.20	10.87	10.87	11.86	7.30		19.29	$677.33 m			+0.18	
barrons	sonc	0.83%	10.96	10.92	+0.09	713,166	11.20	10.87				61.58 million		$667.45 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	0.828%	10.960	10.920	0.090	713,166	11.200	10.870		11.86	7.28	61.801mil	18.576	677.338mil			0.590	
boston-com	sonc	+0.8280%	10.96 usd	10.92	+0.0900	713,166	11.20	10.87	10.87	11.86	7.280	61,800,876						
bostonmerchant	sonc	+0.8280%	10.96 usd	10.92	+0.0900	713,166	11.20	10.87	10.87	11.86	7.280	61,800,876						
business-insider	sonc	+0.8280%	10.96 usd	10.92	+0.0900	713,166	11.20	10.87	10.87	11.86	7.280	61,800,876						
chron	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
cio-com	sonc	+0.83%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876	43.84	677m				
cnn-money	sonc	+0.83%	10.96	10.92	+0.09	635,343	11.20	10.87	10.87				43.8	$677.3m				
easystockalterts	sonc	0.82%	10.96	10.92	+0.09	712866	11.20	10.87	10.87	11.86	7.28		43.84				0.25	
eresearch-fidelity-com	sonc	0.83%	10.9600	10.9200	0.0900	713,166	11.2000	10.8700	10.8700	11.8600	7.2800	61,801,000	24.16	$671.78m				
finance-abc7-com	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
finance-abc7chicago-com	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
financial-content	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
finapps-forbes-com	sonc	0.8%	$10.96	10.92	0.09	713,166	11.20	10.87	10.87	11.86	7.28	62 mil	57.7	677 mil	0.0	0.00	0.19	
finviz	sonc	0.83%	10.96			713,166			10.87	11.86	7.28	61.80m	57.21	671.77m			0.19	
fool	sonc	+0.83%	$10.96	$10.92	0.09	707,277	$11.20	$10.87	$10.87	$11.86	$7.28		43.20	$677.34m				
foxbusiness	sonc		$10.96		+0.09	713,166			$10.87									
google-finance	sonc	(0.83%)	10.96	10.92	+0.09	713,166.00	11.20	10.87		11.86	7.28	61.80m	58.37	677.34m			0.19	
howthemarketworks	sonc	0.828%	10.96	10.92	0.09	707,337	11.2	10.87	10.87									
hpcwire	sonc	+0.8280%	10.96 usd	10.92	+0.0900	713,166	11.20	10.87	10.87	11.86	7.280	61,800,876						
insidestocks	sonc	+0.83%	10.96	10.92	+0.09	713166	11.20	10.87					price earnings ratio: 18.90					
investopedia	sonc	+0.83 %	$10.96	10.92	+0.09				10.87									
investorguide	sonc	+0.83%	10.96	10.97	+0.09		11.20	10.87		11.86	7.28		60.39	677.8m			0.18	
marketintellisearch	sonc	0.83 %	$10.96	$10.97	0.09	660.80k	$11.20	$10.87	$10.87			61.80m	57.21	0.67b	0.0 %		0.19	
marketwatch	sonc	+0.83%	$10.96	open: 10.92	+0.09	77,459	$11.20	$10.87	$10.87	$11.86	$7.30		13.59	$667.45m			0.81	
minyanville	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
msn-money	sonc	+0.83%	10.96	10.92	+0.09	713,166	11.20	10.87	10.87	11.86	7.28	61.80 mil	57.68	671.78 mil			0.19	
nasdaq-com	sonc	0.83%	$ 10.96	$ 10.92	0.09	713,166	$ 11.20	$ 10.87	$ 10.87	$ 11.86	$ 7.28	61,801,000	60.89	$ 677,338,960			$ 0.18	
optimum	sonc	+0.83%	10.96 ( 4:00 pm edt)	10.92	+0.09	707,337	11.20	10.87	10.87	11.86	7.28	61.80m	43.8	677.3m			0.25	
paidcontent	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
pc-quote	sonc	0.83%	10.96	10.92	0.09	713,166	11.2	10.87	10.87	11.86	7.28	61,293,513	57.21053	671,777,000				
personal-wealth-biz	sonc	+0.83%	10.96	10.97		713,166	11.20	10.87	10.87	11.86	7.28		60.39			0.00	0.18	
predictwallstreet	sonc	+0.83%	10.96		+0.09	713,166												
raymond-james	sonc	0.83	10.96	10.92	0.09	713,166	11.20	10.87	10.87	11.86	7.28		57.68				0.19	
renewable-energy-world	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
screamingmedia	sonc	+0.83%	$	open: 10.92	+0.09	77,459	$11.20	$10.87	$10.87	$11.86	$7.30		13.59	$667.45m			0.81	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+0.83%	last trade: 10.96		change: 0.090								p/e ratio: 60.39					
smartmoney	sonc	(0.83%)	10.96	$10.92	0.09	713,166	$11.20	$10.87	$10.87	$11.86	$7.28			671,800	0.00%	$0.00		
stocknod	sonc	+0.8280%	10.96 usd	10.92	+0.0900	712,866	11.20	10.87	10.87	11.86	7.280	61,800,876						
stockpickr	sonc	0.83%	$10.96 0.09 | 0.83%	10.92	0.09	713.17k	11.20	10.87	10.87	11.86	7.28							
stocksmart	sonc	.0 %	$10.86	10.12	0	163,069	11.35	10.86										
stocktwits	sonc	0.92%	10.97		+0.10													
streetinsider-com	sonc	0.83%	10.96	$10.92	+0.09	712,866	$11.20	$10.87	$10.87	$11.86	$7.28		43.84				$0.25	
thecramerreport	sonc		10.96	10.97	+0.09	713166	11.20	10.87										
thestree	sonc	0.83%	$10.96	10.92	0.09	713166	11.2	10.87	10.87	-11.86	7.28	6.1800876e7		6.67449461e8				
tickerspy	sonc	0.83%	$10.96	10.92	+0.09	713,166	11.20	10.87	10.87	11.86	7.28		57.2	671.7m	0.00%	$0.00		
tmx-quotemedia	sonc	0.83%	10.960	10.920	0.090	713,166	11.200	10.870	10.870	11.860	7.280	61,800,876	43.50	677,337,601			0.25	
updown	sonc	0.83%	$10.96	$10.92	$0.09	635,343	$11.20	$10.87	$10.87	$11.86	$7.28	61.80b	24.60	$672m				
wallstreetsurvivor	sonc	0.83%	10.96	10.92	0.09	707,337	11.20	10.87		11.86	7.30		43.50	$672m			0.34	
yahoo-finance	sonc	0.83%	10.96	10.97	0.09	713,166	11.20	10.87	10.87	11.86	7.28		60.89	677.78m			0.18	
ycharts-com	sonc	+0.92%	10.97		+0.10					11.86	7.28		60.94	677.95m	0.00%		0.18	
zacks	sonc	(0.83%)	10.96		0.09	vol.  713,166	11.20	10.87		11.86	7.28		19.41	671.78 m	0.00	0.00	.56	
advfn	cap	2.87	20.8	20.57	0.58	108011	20.889	20.23										
barchart	cap	+2.87%	20.80	20.57	+0.58	108,011	20.89	20.23	20.22	28.57	11.64		11.55	$401.44 m			+2.03	
barrons	cap	2.87%	20.80	20.57	+0.58	106,388	20.889	20.23				18.20 million		$387.83 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	2.868%	20.800	20.570	0.580	108,011	20.889	20.230		28.57	11.50	19.295mil	14.345	401.343mil			1.450	
boston-com	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
bostonmerchant	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
business-insider	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
chron	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
cio-com	cap	+2.87%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359	10.25	401m				
cnn-money	cap	+2.87%	20.80	20.57	+0.58	107,452	20.89	20.23	20.22				10.2	$401.3m				
easystockalterts	cap	2.82%	20.80	20.57	+0.58	108011	20.89	20.23	20.22	28.57	11.50		10.25				2.03	
eresearch-fidelity-com	cap	2.87%	20.8000	20.5700	0.5800	108,011	20.8890	20.2300	20.2200	28.5700	11.5000	19,295,000	9.96	$390.14m				
finance-abc7-com	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
finance-abc7chicago-com	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
financial-content	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
finapps-forbes-com	cap	2.9%	$20.80	20.57	0.58	107,452	20.89	20.23	20.22	28.57	11.50	19 mil	10.2	401 mil	0.0	0.00	2.03	
finviz	cap	2.87%	20.80			107,452			20.22	28.57	11.50	19.30m	10.25	401.44m			2.03	
fool	cap	+2.87%	$20.80	$20.57	0.58	107,452	$20.89	$20.23	$20.22	$28.57	$11.50		9.90	$401.34m				
foxbusiness	cap		$20.80		+0.58	108,011			$20.22									
google-finance	cap	(2.87%)	20.80	20.57	+0.58	107,452.00	20.89	20.23		28.57	11.50	19.30m	10.23	401.34m			2.03	
howthemarketworks	cap	2.868%	20.8	20.57	0.58	106,388	20.889	20.23	20.22									
hpcwire	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
insidestocks	cap	+2.87%	20.80	20.57	+0.58	108000	20.89	20.23					price earnings ratio: 10.83					
investopedia	cap	+2.87 %	$20.80	20.57	+0.58				20.22									
investorguide	cap	+2.87%	20.80	20.57	+0.58		20.889	20.23		28.57	11.50		9.87	401.3m			2.049	
marketintellisearch	cap	2.87 %	$20.80	$20.57	0.58	105.10k	$20.89	$20.23	$20.22			19.30m	9.96	0.39b	0.0 %		2.03	
marketwatch	cap	+2.87%	$20.80	open: 20.57	+0.58	1,623	$20.89	$20.23	$20.22	$28.57	$11.64		10.78	$387.83m			1.93	
minyanville	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
msn-money	cap	+2.87%	20.80	20.57	+0.58	107,452	20.89	20.23	20.22	28.57	11.50	19.30 mil	10.20	390.15 mil			2.03	
nasdaq-com	cap	2.87%	$ 20.80		0.58	108,011	$ 20.889	$ 20.23	$ 20.22	$ 28.57	$ 11.50	19,295,000	10.25	$ 401,336,000			$ 2.03	
optimum	cap	+2.87%	20.80 ( 4:15 pm edt)	20.57	+0.58	107,452	20.89	20.23	20.22	28.57	11.50	19.30m	10.2	401.3m			2.03	
paidcontent	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
pc-quote	cap	2.87%	20.8	20.57	0.58	108,011	20.889	20.23	20.22	28.57	11.50	18,756,966	9.91176	390,145,000				
personal-wealth-biz	cap	+2.87%	20.80	20.57		108,011	20.889	20.23	20.22	28.57	11.50		9.87			0.00	2.049	
predictwallstreet	cap	+2.87%	20.80		+0.58	107,452												
raymond-james	cap	2.87	20.80	20.57	0.58	107,452	20.89	20.23	20.22	28.57	11.50		10.05				2.07	
renewable-energy-world	cap	+2.868%	20.80 usd	20.57	+0.5800	107,452	20.89	20.23	20.22	28.57	11.50	19,295,359						
screamingmedia	cap	+2.87%	$	open: 20.57	+0.58	1,623	$20.89	$20.23	$20.22	$28.57	$11.64		10.78	$387.83m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	+2.87%	last trade: 20.80		change: 0.580								p/e ratio: 9.87					
smartmoney	cap	(2.87%)	20.80	$20.57	0.58	108,011	$20.89	$20.23	$20.22	$28.57	$11.50			390,200	0.00%	$0.00		
stocknod	cap	+2.868%	20.80 usd	20.57	+0.5800	108,011	20.89	20.23	20.22	28.57	11.50	19,295,359						
stockpickr	cap	2.87%	$20.80 0.58 | 2.87%	20.52	0.58	107.45k	20.89	20.23	20.22	28.57	11.50							
stocksmart	cap	.0 %	$22.36	19.6	0	9,159	23.1	22.28										
stocktwits	cap	2.87%	20.80		+0.58													
streetinsider-com	cap	2.87%	20.80	$20.57	+0.58	108,011	$20.89	$20.23	$20.22	$28.57	$11.50		10.25				$2.03	
thecramerreport	cap		20.80	20.57	+0.58	108011	20.889	20.23										
thestree	cap	2.87%	$20.8	20.52	0.58	107452	20.89	20.23	20.22	-28.57	11.5	1.9295359e7		3.87836716e8				
tickerspy	cap	2.87%	$20.80	20.57	+0.58	108,011	20.89	20.23	20.22	28.57	11.50		9.9	390.1m	0.00%	$0.00		
tmx-quotemedia	cap	2.87%	20.800	20.570	0.580	108,011	20.889	20.230	20.220	28.570	11.640	19,295,359	10.00	401,343,467			2.03	
updown	cap	2.87%	$20.80	$20.57	$0.58	106,388	$20.89	$20.23	$20.22	$28.57	$11.50	19.29b	9.72	$390m				
wallstreetsurvivor	cap	2.87%	20.80	20.57	0.58	106,388	20.89	20.23		28.57	12.80		10.00	$390m			1.56	
yahoo-finance	cap	2.87%	20.80	20.57	0.58	108,011	20.89	20.23	20.22	28.57	11.50		10.15	401.34m			2.05	
ycharts-com	cap	+2.87%	20.80		+0.58					28.57	11.50		10.20	401.44m	0.00%		2.04	
zacks	cap	(2.87%)	20.80		0.58	vol.  107,452	20.89	20.23		28.57	11.50		11.62	390.14 m	0.00	0.00	1.74	
advfn	sone	0.00	7.4	7.45	0.0	348304	7.5	7.37										
barchart	sone	unch	7.40	7.50	unch	335,537	7.50	7.37	7.40	7.75	4.73		0.00	$395.09 m			-0.08	
barrons	sone	0.00%	7.40	7.45	0.00	337,797	7.45	7.37				52.50 million		$401.45 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone		7.400	7.450		348,304	7.500	7.370		7.75	4.73	53.438mil		395.444mil			-0.090	
boston-com	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360						
bostonmerchant	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360						
business-insider	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360						
chron	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360						
cio-com	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360		395m				
cnn-money	sone	0.00%today&rsquo;s change	7.40data as of 3:59pm et	7.45	0.00	343,688	7.50	7.37	7.40				nm	$395.4m				
easystockalterts	sone	0.00%	7.40	7.45	+0.00	337797	7.50	7.37	7.40	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	0.00%	7.4000	7.4500	0.0000	348,304	7.5000	7.3700	7.4000	7.7500	4.7300	53,438,000	nm	$395.44m				
finance-abc7-com	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
financial-content	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
finapps-forbes-com	sone	0.0%	$7.40	7.45	0.00	343,688	7.50	7.37	7.40	7.75	4.73	53 mil		395 mil	0.0	0.00	-0.08	
finviz	sone	0.00%	7.40			343,688			7.40	7.75	4.73	53.44m		395.46m			-0.09	
fool	sone	-0.14%	$7.40	$7.45	-0.01	320,091	$7.50	$7.37	$7.40	$7.75	$4.73		0.00	$395.44m				
foxbusiness	sone		$7.40		0.00	348,304			$7.40									
google-finance	sone	(0.00%)	7.40	7.45	0.00	343,688.00	7.50	7.37		7.75	4.73	53.44m		395.44m			-0.09	
howthemarketworks	sone	0%	7.4	7.45	0	337,797	7.5	7.37	7.4									
hpcwire	sone	0.00%	7.400 usd	7.450	+0.00	342,413	7.500	7.370	7.400	7.750	4.730	53,438,360						
insidestocks	sone	unch%	7.40	7.50		348304	7.50	7.37										
investopedia	sone		$7.40	7.45					7.40									
investorguide	sone	0.00%	7.40	7.45	0.00		7.50	7.38		7.47	4.73			395.4m			-0.089	
marketintellisearch	sone	0.0 %	$7.40	$7.45	0.00	337.90k	$7.50	$7.37	$7.40			53.44m	0.00	0.40b	0.0 %		-0.09	
marketwatch	sone	0.00%	$7.40	open: 7.45	0.00	4,616	$7.45	$7.37	$7.40	$7.75	$4.73			$401.45m				
minyanville	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
msn-money	sone		7.40	7.45		343,688	7.50	7.37	7.40	7.75	4.73	53.44 mil	-82.22	395.44 mil			-0.09	
nasdaq-com	sone		$ 7.40	$ 7.45		348,304	$ 7.50	$ 7.37	$ 7.40	$ 7.75	$ 4.73	53,438,000		$ 395,441,200			$ -0.08	
optimum	sone	-	7.40 ( 4:00 pm edt)	7.45	-	337,797	7.50	7.37	7.40	7.75	4.73	53.44m		395.4m			-0.08	
paidcontent	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
pc-quote	sone	0.00%	7.4	7.45	0.00	348,304	7.5	7.37	7.4	7.75	4.73	53,886,000	-82.22222	398,756,000				
personal-wealth-biz	sone	0.00%	7.40	7.45		348,304	7.50	7.37	7.40	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	0.00%	7.40		0.00	343,688												
raymond-james	sone	0.00	7.40	7.45	0.00	343,688	7.50	7.37	7.40	7.75	4.73						-0.08	
renewable-energy-world	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
screamingmedia	sone	0.00%	$	open: 7.45	0.00	7,726	$7.45	$7.37	$7.40	$7.75	$4.73			$401.45m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	0.00%	last trade: 7.40		change: 0.000													
smartmoney	sone	(0.00%)	7.40	$7.45	0.00	343,688	$7.50	$7.37	$7.40	$7.75	$4.73			395,400	0.00%	$0.00		
stocknod	sone	0.00%	7.400 usd	7.450	+0.00	337,797	7.500	7.370	7.400	7.750	4.730	53,438,360						
stockpickr	sone	0.00%	$7.40 0.00 | 0.00%	7.45	0.00	343.69k	7.50	7.37	7.40	7.75	4.73							
stocksmart	sone	.0 %	$7.065	7.16	0	78,171	7.27	7										
stocktwits	sone	0.00%	7.40		0.00													
streetinsider-com	sone	-0%	7.40	$7.45		337,797	$7.50	$7.37	$7.40	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.40	7.45	0.00	348304	7.50	7.37										
thestree	sone	0.0%	$7.4	7.45	0.0	343688	7.5	7.37	7.4	-7.75	4.73	5.343836e7		3.98115782e8				
tickerspy	sone	0.00%	$7.40	7.45	0.00	343,688	7.50	7.37	7.40	7.75	4.73		-82.2	395.3m	0.00%	$0.00		
tmx-quotemedia	sone	0.00%	7.400	7.450	0.00	348,304	7.500	7.370	7.400	7.750	4.730	53,438,360		395,443,864			-0.08	
updown	sone	0.00%	$7.40	$7.45	$0.00	343,688	$7.50	$7.37	$7.40	$7.75	$4.73	53.43b		$395m				
wallstreetsurvivor	sone	0.00%	7.40	7.45	0.00	337,797	7.50	7.37		7.75	4.73			$395m			-0.12	
yahoo-finance	sone	0.00%	7.40	7.45	0.00	348,304	7.50	7.37	7.40	7.75	4.73			395.44m			-0.09	
ycharts-com	sone	+0.00%	7.40		+0.00					7.73	4.73			395.09m	0.00%		-0.09	
zacks	sone		7.40			vol.  343,688	7.50	7.37		7.75	4.73			395.44 m	0.00	0.00	-.04	
advfn	irm	1.14	35.4	35.0	0.4	1542328	35.54	34.93										
barchart	irm	+1.14%	35.40	35.00	+0.40	1,542,328	35.54	34.93	35.00	35.54	19.51		29.10	$7.09 b	2.89%	$1.00	-0.03	
barrons	irm	1.14%	35.40	35.00	+0.40	1.541m	35.54	34.93				201.99 million		$6.95 billion	2.82%	$0.25		
bloomberg	irm	1.143%	35.400	35.000	0.400	1,542,328	35.540	34.930		35.54	19.93	200.690mil	45.974	7,104.417mil	1.942	0.250 regular cash	0.770	
boston-com	irm	+1.143%	35.40 usd	35.00	+0.4000	1,542,328	35.54	34.93	35.00	35.50	19.93	200,689,751						
bostonmerchant	irm	+1.143%	35.40 usd	35.00	+0.4000	1,542,328	35.54	34.93	35.00	35.50	19.93	200,689,751						
business-insider	irm	+1.143%	35.40 usd	35.00	+0.4000	1,542,328	35.54	34.93	35.00	35.50	19.93	200,689,751						
chron	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,869	35.54	34.93	35.00	35.50	19.93	200,689,751						
cio-com	irm	+1.14%	35.40 usd	35.00	+0.4000	1,540,869	35.54	34.93	35.00	35.50	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	+1.14%today&rsquo;s change	35.40data as of 4:02pm et	35.00	+0.40	1,540,389	35.54	34.93	35.00				nm	$7.1b	2.82%			
easystockalterts	irm	1.14%	35.40	35.00	+0.40	1540699	35.54	34.93	35.00	35.50	19.93						-0.03	
eresearch-fidelity-com	irm	1.14%	35.4000	35.0000	0.4000	1,540,869	35.5400	34.9300	35.0000	35.5000	19.9300	200,836,000	-1,166.67	$7.03b	2.86%	$0.250000		
finance-abc7-com	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
finance-abc7chicago-com	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
financial-content	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
finapps-forbes-com	irm	1.1%	$35.40	35.00	0.40	1,540,699	35.54	34.93	35.00	35.50	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	1.14%	35.40			1,540,299			35.00	35.24	19.51	200.84m		7.03b		1.00	-0.03	
fool	irm	+1.14%	$35.40	$35.00	0.40	1,540,699	$35.54	$34.93	$35.00	$35.50	$19.93		0.00	$7.10b		1.00		
foxbusiness	irm		$35.40		+0.40	1,544,946			$35.00									
google-finance	irm	(1.14%)	35.40	35.00	+0.40	1.54m	35.54	34.93		35.54	19.93	200.69m		7.10b	2.82	0.25	-0.03	
howthemarketworks	irm	1.143%	35.4	35	0.4	1,540,699	35.54	34.93	35									
hpcwire	irm	+1.143%	35.40 usd	35.00	+0.4000	1,542,328	35.54	34.93	35.00	35.50	19.93	200,689,751						
insidestocks	irm	+1.14%	35.40	35.00	+0.40	1541299	35.54	34.93					price earnings ratio: 29.75					
investopedia	irm	+1.14 %	$35.40	35.00	+0.40				35.00									
investorguide	irm	+1.14%	35.40	35.00	+0.40		35.54	34.93		35.50	19.93			7.104b			-0.023	
marketintellisearch	irm	1.14 %	$35.40	$35.00	0.40	1473.70k	$35.54	$34.93	$35.00			200.84m	0.00	7.03b	2.86 %		-0.03	
marketwatch	irm	+1.14%	$35.35	open: 35.00	+0.40	1,769	$35.54	$34.93	$35.00	$35.54	$19.93			$6.95b	2.82%	0.25		
minyanville	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
msn-money	irm	+1.14%	35.40	35.00	+0.40	1.54 mil	35.54	34.93	35.00	35.50	19.93	200.84 mil	-1,770.00	7.03 bil	2.86%	1.00	-0.03	
nasdaq-com	irm	1.14%	$ 35.40		0.40	1,540,699	$ 35.54	$ 34.93	$ 35	$ 35.50	$ 19.93	200,690,000		$ 7,104,426,000	2.86 %	$1.000000	$ -0.03	
optimum	irm	+1.14%	35.40 ( 4:02 pm edt)	35.00	+0.40	1,540,599	35.54	34.93	35.00	35.50	19.93	200.69m		7.1b	2.12	0.75	-0.03	
paidcontent	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
pc-quote	irm	1.14%	35.4	35.0	0.40	1,542,928	35.54	34.93	35.0	35.50	19.93	198,422,316	-1750.0	7,024,150,000		0.25		
personal-wealth-biz	irm	+1.14%	35.40	35.00		1,544,946	35.54	34.93	35.00	35.50	19.93				1.97	0.689	-0.023	
predictwallstreet	irm	+1.14%	35.40		+0.40	1,540,699												
raymond-james	irm	1.14	35.40	35.00	0.40	1,540,699	35.54	34.93	35.00	35.50	19.93						-0.03	
renewable-energy-world	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
screamingmedia	irm	+1.14%	$	open: 35.00	+0.40	310	$35.54	$34.93	$35.00	$35.54	$19.93			$6.95b	2.82%	0.25		
scroli	irm	1.14%	irm 35.40	35.00	0.40	1,376,185	35.54	34.93	35.00	35.54	19.93		0.00				-0.03	
simple-stock-quotes	irm	+1.14%	last trade: 35.40		change: 0.400													
smartmoney	irm	(1.14%)	35.40	$35.00	0.40	1,540,699	$35.54	$34.93	$35.00	$35.50	$19.93			7,024,100	2.86%	$0.25		
stocknod	irm	+1.143%	35.40 usd	35.00	+0.4000	1,540,699	35.54	34.93	35.00	35.50	19.93	200,689,751						
stockpickr	irm	1.14%	$35.40 0.40 | 1.14%	35.00	0.40	1.54m	35.54	34.93	35.00	35.50	19.93							
stocksmart	irm	.0 %	$33.205	25	0	293,624	33.83	33.05										
stocktwits	irm	1.14%	35.40		+0.40													
streetinsider-com	irm	1.14%	35.40	$35.00	+0.40	1,540,699	$35.54	$34.93	$35.00	$35.50	$19.93						$-0.03	
thecramerreport	irm		35.40	35.00	+0.40	1540869	35.54	34.93										
thestree	irm	1.14%	$35.4	35.0	0.4	1540699	35.54	34.93	35.0	-35.5	19.93	2.00689751e8		6.949886077e9				
tickerspy	irm	1.14%	$35.40	35.00	+0.40	1,540,699	35.54	34.93	35.00	35.50	19.93		-1750.0	7.0b	2.86%	$0.25		
tmx-quotemedia	irm	1.14%	35.400	35.000	0.400	1,544,946	35.540	34.930	35.000	35.500	19.930	200,689,751		7,104,417,185	2.857	0.250 usd	-0.03	
updown	irm	1.14%	$35.40	$35.00	$0.40	1,540,389	$35.54	$34.93	$35.00	$35.50	$19.93	200.69b		$7.02b				
wallstreetsurvivor	irm	1.14%	35.40	35.00	0.40	1,540,699	35.54	34.93		35.50	19.93			$7b	2.90%	0.38 -	-0.27	
yahoo-finance	irm	1.14%	35.40	35.00	0.40	1,542,328	35.54	34.93	35.00	35.54	19.93			7.10b	2.90%	1.00	-0.02	
ycharts-com	irm	+1.14%	35.40		+0.40					35.50	19.93			7.09b	2.87%		-0.02	
zacks	irm	(1.14%)	35.40		0.40	vol.  1,540,699	35.54	34.93		35.54	19.93		29.41	7.02 b	2.86	1.00	1.19	
advfn	powi	3.09	39.68	38.59	1.19	148875	39.75	38.56										
barchart	powi	+3.09%	39.68	38.79	+1.19	148,875	39.75	38.56	38.49	43.76	26.16		24.37	$1.14 b	0.52%	$0.20	+1.59	
barrons	powi	3.09%	39.68	38.59	+1.19	148,875	39.75	38.56				29.56 million		$1.12 billion	0.50%	$0.05		
bloomberg	powi	3.092%	39.680	38.590	1.190	148,875	39.750	38.560		43.88	26.26	28.836mil	23.070	1,144.229mil	0.504	0.050 regular cash	1.720	
boston-com	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
bostonmerchant	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
business-insider	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
chron	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
cio-com	powi	+3.09%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405	25.11	1b	0.5	0.2		
cnn-money	powi	+3.09%	39.68	38.59	+1.19	148,875	39.75	38.56	38.49				25.1	$1.1b	0.50%			
easystockalterts	powi	3.08%	39.68	38.59	+1.19	148875	39.75	38.56	38.49	43.88	26.26		25.11				1.58	
eresearch-fidelity-com	powi	3.09%	39.6800	38.5900	1.1900	148,875	39.7500	38.5600	38.4900	43.8800	26.2600	28,854,000	24.21	$1.11b	0.52%	$0.050000		
finance-abc7-com	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
financial-content	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
finapps-forbes-com	powi	3.1%	$39.68	38.59	1.19	148,875	39.75	38.56	38.49	43.88	26.26	29 mil	25.0	1 bil	0.5	0.20	1.59	
finviz	powi	3.09%	39.68			148,875			38.49	43.76	26.15	28.85m	24.36	1.11b		0.20	1.58	
fool	powi	+3.09%	$39.68	$38.59	1.19	148,875	$39.75	$38.56	$38.49	$43.88	$26.26		24.50	$1.14b	0.30%	0.20		
foxbusiness	powi		$39.68		+1.19	150,208			$38.49									
google-finance	powi	(3.09%)	39.68	38.59	+1.19	148,875.00	39.75	38.56		43.88	26.26	28.84m	25.04	1.14b	0.50	0.05	1.58	
howthemarketworks	powi	3.092%	39.68	38.59	1.19	146,189	39.75	38.56	38.49									
hpcwire	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
insidestocks	powi	+3.09%	39.68	38.79	+1.19	148875	39.75	38.56					price earnings ratio: 20.67					
investopedia	powi	+3.09 %	$39.68	38.59	+1.19				38.49									
investorguide	powi	+3.09%	39.68	38.79	+1.19		39.75	38.56		43.88	26.26		24.38	1.144b			1.579	
marketintellisearch	powi	3.09 %	$39.68	$38.79	1.19	142.20k	$39.75	$38.56	$38.49			28.85m	24.36	1.11b	0.52 %		1.58	
marketwatch	powi	+3.09%	$39.68	open: 38.59	+1.19	5,666	$39.75	$38.56	$38.49	$43.88	$26.26		53.90	$1.12b	0.50%	0.05	0.74	
minyanville	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
msn-money	powi	+3.09%	39.68	38.59	+1.19	148,875	39.75	38.56	38.49	43.88	26.26	28.85 mil	25.11	1.11 bil	0.52%	0.20	1.59	
nasdaq-com	powi	3.09%	$ 39.68	$ 38.59	1.19	148,875	$ 39.75	$ 38.56	$ 38.49	$ 43.88	$ 26.26	28,854,000	24.96	$ 1,144,926,720	0.52 %	$0.200000	$ 1.59	
optimum	powi	+3.09%	39.68 ( 4:30 pm edt)	38.59	+1.19	148,875	39.75	38.56	38.49	43.88	26.26	28.84m	25.1	1.1b	0.50	0.20	1.58	
paidcontent	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
pc-quote	powi	3.09%	39.68	38.59	1.19	148,875	39.75	38.56	38.49	43.88	26.26	27,971,210	24.36076	1,109,898,000		0.05		
personal-wealth-biz	powi	+3.09%	39.68	38.79		150,208	39.75	38.56	38.49	43.88	26.26		24.38		0.52	0.20	1.579	
predictwallstreet	powi	+3.09%	39.68		+1.19	148,875												
raymond-james	powi	3.09	39.68	38.59	1.19	148,875	39.75	38.56	38.49	43.88	26.26		23.76				1.67	
renewable-energy-world	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
screamingmedia	powi	+3.09%	$	open: 38.59	+1.19	5,666	$39.75	$38.56	$38.49	$43.88	$26.26		53.90	$1.12b	0.50%	0.05	0.74	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	+3.09%	last trade: 39.68		change: 1.190								p/e ratio: 24.38					
smartmoney	powi	(3.09%)	39.68	$38.59	1.19	148,875	$39.75	$38.56	$38.49	$43.88	$26.26			1,109,900	0.52%	$0.05		
stocknod	powi	+3.092%	39.68 usd	38.59	+1.190	148,875	39.75	38.56	38.49	43.88	26.26	28,836,405						
stockpickr	powi	3.09%	$39.68 1.19 | 3.09%	38.59	1.19	148.88k	39.75	38.56	38.49	43.88	26.26							
stocksmart	powi	.0 %	$36.79	40.75	0	40,859	37.3	36.71										
stocktwits	powi	2.96%	39.63		+1.14													
streetinsider-com	powi	3.09%	39.68	$38.59	+1.19	148,875	$39.75	$38.56	$38.49	$43.88	$26.26		25.11				$1.58	
thecramerreport	powi		39.68	38.79	+1.19	148875	39.75	38.56										
thestree	powi	3.09%	$39.68	38.59	1.19	148875	39.75	38.56	38.49	-43.88	26.26	2.8836405e7		1.117410694e9				
tickerspy	powi	3.09%	$39.68	38.59	+1.19	148,875	39.75	38.56	38.49	43.88	26.26		24.4	1.1b	0.52%	$0.05		
tmx-quotemedia	powi	3.09%	39.680	38.590	1.190	150,208	39.750	38.560	38.490	43.880	26.260	28,836,405	24.40	1,144,228,550	0.520	0.050 usd	1.58	
updown	powi	3.09%	$39.68	$38.59	$1.19	143,029	$39.75	$38.56	$38.49	$43.88	$26.26	28.83b	23.03	$1.11b				
wallstreetsurvivor	powi	3.09%	39.68	38.59	1.19	146,189	39.75	38.56		43.88	26.26		24.40	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	3.09%	39.68	38.79	1.19	148,875	39.75	38.56	38.49	43.88	26.26		25.13	1.14b	0.50%	0.20	1.58	
ycharts-com	powi	+2.96%	39.63		+1.14					43.88	26.26		25.08	1.14b	0.58%		1.58	
zacks	powi	(3.09%)	39.68		1.19	vol.  148,875	39.75	38.56		43.88	26.26		24.21	1.11 b	0.52	0.20	1.59	
advfn	xrit	0.00	4.99	4.99	0.0	99275	4.99	4.9515										
barchart	xrit	unch	4.99	4.99	unch	107,370	4.99	4.95	4.99	5.08	3.19		49.40	$428.69 m			-0.06	
barrons	xrit	0.00%	4.99	4.99	0.00	99,175	4.99	4.952				85.80 million		$428.14 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit		4.990	4.990		99,275	4.990	4.952		5.08	3.19	85.938mil		428.831mil			-0.050	
boston-com	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
bostonmerchant	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
business-insider	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
chron	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
cio-com	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042		429m				
cnn-money	xrit	0.00%	4.99	4.99	0.00	99,275	4.99	4.95	4.99				nm	$428.8m				
easystockalterts	xrit	0.00%	4.99	4.99	+0.00	99275	4.99	4.95	4.99	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	0.00%	4.9900	4.9900	0.0000	99,275	4.9900	4.9515	4.9900	5.0800	3.1900	85,938,000	nm	$428.83m				
finance-abc7-com	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
financial-content	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	0.0%	$4.99	4.99	0.00	99,275	4.99	4.95	4.99	5.08	3.19	86 mil		429 mil	0.0	0.00		
finviz	xrit	0.00%	4.99			99,275			4.99	5.08	3.19	85.94m		428.84m			-0.06	
fool	xrit	-0.20%	$4.99	$4.99	-0.01	94,649	$4.99	$4.95	$4.99	$5.08	$3.19		0.00	$428.83m				
foxbusiness	xrit		$4.99		0.00	101,546			$4.99									
google-finance	xrit	(0.00%)	4.99	4.99	0.00	99,275.00	4.99	4.95		5.08	3.19	85.94m		428.83m			-0.06	
howthemarketworks	xrit	0%	4.99	4.99	0	99,275	4.99	4.9515	4.99									
hpcwire	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
insidestocks	xrit	unch%	4.99	4.99		101546	4.99	4.95										
investopedia	xrit		$4.99	4.99					4.99									
investorguide	xrit	0.00%	4.99	4.99	0.00		4.99	4.99		5.08	3.13			428.8m			-0.065	
marketintellisearch	xrit	0.0 %	$4.99	$4.99	0.00	98.00k	$4.99	$4.95	$4.99			85.94m	0.00	0.43b	0.0 %		-0.06	
marketwatch	xrit	0.00%	$4.99	open: 4.99	0.00	2,371	$4.99	$4.95	$4.99	$5.08	$3.19			$428.14m				
minyanville	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
msn-money	xrit		4.99	4.99		99,275	4.99	4.95	4.99	5.08	3.19	85.94 mil	-83.17	428.83 mil			-0.06	
nasdaq-com	xrit		$ 4.99	$ 4.99		99,275	$ 4.99	$ 4.9515	$ 4.99	$ 5.08	$ 3.19	85,938,000		$ 428,830,620	2 %	$0.100000	$ -0.06	
optimum	xrit	-	4.99 ( 4:00 pm edt)	4.99	-	99,275	4.99	4.95	4.99	5.08	3.19	85.94m		428.8m			-0.07	
paidcontent	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
pc-quote	xrit	0.00%	4.99	4.99	0.00	101,546	4.99	4.9515	4.99	5.08	3.19	85,937,996	-83.16667	428,831,000		0.025		
personal-wealth-biz	xrit	0.00%	4.99	4.99		101,546	4.99	4.9515	4.99	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	0.00%	4.99		0.00	99,275												
raymond-james	xrit	0.00	4.99	4.99	0.00	99,275	4.99	4.95	4.99	5.08	3.19						-0.06	
renewable-energy-world	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
screamingmedia	xrit	0.00%	$	open: 4.99	0.00	2,371	$4.99	$4.95	$4.99	$5.08	$3.19			$428.14m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	0.00%	last trade: 4.99		change: 0.000													
smartmoney	xrit	(0.00%)	4.99	$4.99	0.00	99,275	$4.99	$4.95	$4.99	$5.08	$3.19			428,800	0.00%	$0.03		
stocknod	xrit	0.00%	4.990 usd	4.990	+0.00	99,275	4.990	4.952	4.990	5.080	3.190	85,938,042						
stockpickr	xrit	0.00%	$4.99 0.00 | 0.00%	4.99	0.00	99.28k	4.99	4.95	4.99	5.08	3.19							
stocksmart	xrit	.0 %	$4.61	4.67	0	8,177	4.76	4.61										
stocktwits	xrit	-0.20%	4.98		-0.01													
streetinsider-com	xrit	-0%	4.99	$4.99		99,275	$4.99	$4.95	$4.99	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.99	4.99	0.00	99275	4.99	4.9515										
thestree	xrit	0.0%	$4.99	4.99	0.0	99275	4.99	4.95	4.99	-5.08	3.19	8.5938042e7		4.24533927e8				
tickerspy	xrit	0.00%	$4.99	4.99	0.00	99,275	4.99	4.95	4.99	5.08	3.19		-83.2	425.0m	0.00%	$0.03		
tmx-quotemedia	xrit	0.00%	4.990	4.990	0.00	101,546	4.990	4.952	4.990	5.080	3.190	85,938,042		428,830,830			-0.07	
updown	xrit	0.00%	$4.99	$4.99	$0.00	99,175	$4.99	$4.95	$4.99	$5.08	$3.19	85.93b		$429m				
wallstreetsurvivor	xrit	0.00%	4.99	4.99	0.00	99,275	4.99	4.95		5.08	3.19			$429m			0.04	
yahoo-finance	xrit	0.00%	4.99	4.99	0.00	99,275	4.99	4.95	4.99	5.08	3.19			428.83m			-0.07	
ycharts-com	xrit	-0.20%	4.98		-0.01					5.08	3.19			427.83m	0.00%		-0.06	
zacks	xrit		4.99			vol.  99,275	4.99	4.95		5.08	3.19		49.9	428.83 m	0.00	0.00	.1	
advfn	kvhi	1.18	12.01	11.98	0.14	39594	12.1784	11.85										
barchart	kvhi	+1.18%	12.01	11.98	+0.14	39,594	12.18	11.85	11.87	16.68	10.27		94.25	$177.27 m			+0.32	
barrons	kvhi	1.18%	12.01	11.98	+0.14	38,311	12.178	11.85				14.85 million		$168.25 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	1.179%	12.010	11.980	0.140	39,594	12.178	11.850		16.68	10.27	14.876mil	109.182	178.655mil			0.110	
boston-com	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
business-insider	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
chron	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
cio-com	kvhi	+1.18%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530	37.53	179m				
cnn-money	kvhi	+1.18%today&rsquo;s change	12.01data as of 3:59pm et	11.98	+0.14	38,311	12.18	11.85	11.87				37.5	$178.7m				
easystockalterts	kvhi	1.17%	12.01	11.98	+0.14	39594	12.18	11.85	11.87	16.68	10.27		37.53				0.32	
eresearch-fidelity-com	kvhi	1.18%	12.0100	11.9800	0.1400	39,594	12.1784	11.8500	11.8700	16.6800	10.2700	14,876,000	37.09	$176.58m				
finance-abc7-com	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
financial-content	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	1.2%	$12.01	11.98	0.14	39,594	12.18	11.85	11.87	16.68	10.27	15 mil	37.5	179 mil	0.0	0.00	0.32	
finviz	kvhi	1.18%	12.01			39,594			11.87	16.68	10.27	14.88m	37.09	176.63m			0.32	
fool	kvhi	+1.18%	$12.01	$11.98	0.14	38,311	$12.18	$11.85	$11.87	$16.68	$10.27		35.30	$178.66m				
foxbusiness	kvhi		$12.01		+0.14	40,282			$11.87									
google-finance	kvhi	(1.18%)	12.01	11.98	+0.14	39,594.00	12.18	11.85		16.68	10.27	14.88m	38.05	178.66m			0.32	
howthemarketworks	kvhi	1.179%	12.01	11.98	0.14	38,311	12.1784	11.85	11.87									
hpcwire	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
insidestocks	kvhi	+1.18%	12.01	11.98	+0.14	39594	12.18	11.85					price earnings ratio: 100.08					
investopedia	kvhi	+1.18 %	$12.01	11.98	+0.14				11.87									
investorguide	kvhi	+1.18%	12.01	12.03	+0.14		12.1784	11.85		16.68	10.76		36.86	178.6m			0.322	
marketintellisearch	kvhi	1.18 %	$12.01	$12.03	0.14	37.60k	$12.18	$11.85	$11.87			14.88m	37.09	0.18b	0.0 %		0.32	
marketwatch	kvhi	+1.18%	$12.01	open: 11.98	+0.14	1,283	$12.18	$11.85	$11.87	$16.68	$10.27		37.91	$168.25m			0.32	
minyanville	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
msn-money	kvhi	+1.18%	12.01	11.98	+0.14	39,594	12.18	11.85	11.87	16.68	10.27	14.88 mil	37.53	176.57 mil			0.32	
nasdaq-com	kvhi	1.18%	$ 12.01	$ 11.98	0.14	39,594	$ 12.1784	$ 11.85	$ 11.87	$ 16.68	$ 10.27	14,876,000	37.53	$ 178,660,760			$ 0.32	
optimum	kvhi	+1.18%	12.01 ( 4:00 pm edt)	11.98	+0.14	38,311	12.18	11.85	11.87	16.68	10.27	14.88m	37.5	178.7m			0.32	
paidcontent	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
pc-quote	kvhi	1.18%	12.01	11.98	0.14	39,594	12.1784	11.85	11.87	16.68	10.27	14,702,590	37.09375	176,578,000				
personal-wealth-biz	kvhi	+1.18%	12.01	12.03		40,282	12.1784	11.85	11.87	16.68	10.76		36.86			0.00	0.322	
predictwallstreet	kvhi	+1.18%	12.01		+0.14	39,594												
raymond-james	kvhi	1.18	12.01	11.98	0.14	39,594	12.18	11.85	11.87	16.68	10.27		36.39				0.33	
renewable-energy-world	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
screamingmedia	kvhi	+1.18%	$	open: 11.98	+0.14	1,283	$12.18	$11.85	$11.87	$16.68	$10.27		37.91	$168.25m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+1.18%	last trade: 12.01		change: 0.140								p/e ratio: 36.86					
smartmoney	kvhi	(1.18%)	12.01	$11.98	0.14	39,594	$12.18	$11.85	$11.87	$16.68	$10.27			176,300	0.00%	$0.00		
stocknod	kvhi	+1.179%	12.01 usd	11.98	+0.1400	39,594	12.18	11.85	11.87	16.68	10.27	14,875,530						
stockpickr	kvhi	1.18%	$12.01 0.14 | 1.18%	11.98	0.14	38.31k	12.18	11.85	11.87	16.68	10.27							
stocksmart	kvhi	.0 %	$11.43	11.7	0	1,695	12.05	11.36										
stocktwits	kvhi	1.26%	12.02		+0.15													
streetinsider-com	kvhi	1.18%	12.01	$11.98	+0.14	38,311	$12.18	$11.85	$11.87	$16.68	$10.27		37.53				$0.32	
thecramerreport	kvhi		12.01	12.03	+0.14	39594	12.1784	11.85										
thestree	kvhi	1.18%	$12.01	11.98	0.14	39594	12.18	11.85	11.87	-16.68	10.27	1.487553e7		1.68242244e8				
tickerspy	kvhi	1.18%	$12.01	11.98	+0.14	38,311	12.18	11.85	11.87	16.68	10.27		37.1	176.4m	0.00%	$0.00		
tmx-quotemedia	kvhi	1.18%	12.010	11.980	0.140	40,282	12.178	11.850	11.870	16.680	10.270	14,875,530	37.00	178,655,115			0.32	
updown	kvhi	1.18%	$12.01	$11.98	$0.14	38,311	$12.18	$11.85	$11.87	$16.68	$10.27	14.87b	36.96	$176m				
wallstreetsurvivor	kvhi	1.18%	12.01	11.98	0.14	38,311	12.18	11.85		16.68	10.27		37.00	$176m			0.56	
yahoo-finance	kvhi	1.18%	12.01	12.03	0.14	39,594	12.18	11.85	11.87	16.68	10.27		37.30	178.65m			0.32	
ycharts-com	kvhi	+1.26%	12.02		+0.15					16.68	10.27		37.56	177.42m	0.00%		0.32	
zacks	kvhi	(1.18%)	12.01		0.14	vol.  39,594	12.18	11.85		16.68	10.27		98.92	176.58 m	0.00	0.00	.12	
advfn	eqy	1.19	19.59	19.49	0.23	473371	19.61	19.4										
barchart	eqy	+1.19%	19.59	19.49	+0.23	473,371	19.61	19.40	19.36	19.85	14.65		17.92	$2.11 b	4.59%	$0.88	+0.72	
barrons	eqy	1.19%	19.59	19.49	+0.23	466,196	19.61	19.40				91.71 million		$2.20 billion	4.49%	$0.22		
bloomberg	eqy	1.188%	19.590	19.490	0.230	473,371	19.610	19.400		20.09	14.76	108.646mil	85.174	2,128.375mil	4.492	0.220 regular cash	0.230	
boston-com	eqy	+1.188%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003						
bostonmerchant	eqy	+1.188%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003						
business-insider	eqy	+1.188%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003						
chron	eqy	+1.188%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003						
cio-com	eqy	+1.19%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003	28.39	2b	4.6	0.88		
cnn-money	eqy	+1.19%	19.59	19.49	+0.23	470,891	19.61	19.40	19.36				28.4	$2.1b	4.49%			
easystockalterts	eqy	1.18%	19.59	19.49	+0.23	470891	19.61	19.40	19.36	20.09	14.58		28.39				0.69	
eresearch-fidelity-com	eqy	1.19%	19.5900	19.4900	0.2300	473,371	19.6100	19.4000	19.3600	20.0900	14.7550	114,649,000	28.06	$2.22b	4.55%	$0.220000		
finance-abc7-com	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
finance-abc7chicago-com	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
financial-content	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
finapps-forbes-com	eqy	1.2%	$19.59	19.49	0.23	470,891	19.61	19.40	19.36	20.09	14.75	115 mil	27.2	2 bil	4.5	0.88	0.72	
finviz	eqy	1.19%	19.59			470,891			19.36	19.85	14.03	114.65m	28.39	2.25b		0.88	0.69	
fool	eqy	+1.19%	$19.59	$19.49	0.23	470,891	$19.61	$19.40	$19.36	$20.09	$14.76		26.60	$2.13b	5.20%	0.88		
foxbusiness	eqy		$19.59		+0.23	473,371			$19.36									
google-finance	eqy	(1.19%)	19.59	19.49	+0.23	470,891.00	19.61	19.40		20.09	14.76	108.65m	28.21	2.13b	4.49	0.22	0.69	
howthemarketworks	eqy	1.188%	19.59	19.49	0.23	466,196	19.61	19.4	19.36									
hpcwire	eqy	+1.188%	19.59 usd	19.49	+0.2300	473,371	19.61	19.40	19.36	20.09	14.58	108,646,003						
insidestocks	eqy	+1.19%	19.59	19.49	+0.23	466196	19.61	19.40					price earnings ratio: 18.66					
investopedia	eqy	+1.19 %	$19.59	19.49	+0.23				19.36									
investorguide	eqy	+1.19%	19.59	19.49	+0.23		19.61	19.40		20.09	15.41		24.05	2.128b			0.805	
marketintellisearch	eqy	1.19 %	$19.59	$19.49	0.23	444.80k	$19.61	$19.40	$19.36			114.65m	28.06	2.22b	4.55 %		0.69	
marketwatch	eqy	+1.19%	$19.59	open: 19.49	+0.23	7,575	$19.61	$19.40	$19.36	$20.09	$15.41		10.12	$2.20b	4.49%	0.22	1.94	
minyanville	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
msn-money	eqy	+1.19%	19.59	19.49	+0.23	470,891	19.61	19.40	19.36	20.09	14.76	114.65 mil	28.39	2.22 bil	4.55%	0.88	0.72	
nasdaq-com	eqy	1.19%	$ 19.59		0.23	470,891	$ 19.61	$ 19.40	$ 19.36	$ 20.09	$ 14.755	108,646,000	27.21	$ 2,128,375,140	4.55 %	$0.880000	$ 0.72	
optimum	eqy	+1.19%	19.59 ( 4:15 pm edt)	19.49	+0.23	470,891	19.61	19.40	19.36	20.09	14.58	108.65m	28.4	2.1b	4.49	0.88	0.69	
paidcontent	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
pc-quote	eqy	1.19%	19.59	19.49	0.23	470,891	19.61	19.4	19.36	20.09	14.76	113,302,935	28.05797	2,219,605,000		0.22		
personal-wealth-biz	eqy	+1.19%	19.59	19.49		473,371	19.61	19.40	19.36	20.09	15.41		24.05		4.55	0.88	0.805	
predictwallstreet	eqy	+1.19%	19.59		+0.23	470,891												
raymond-james	eqy	1.19	19.59	19.49	0.23	470,891	19.61	19.40	19.36	20.09	14.76		27.21				0.72	
renewable-energy-world	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
screamingmedia	eqy	+1.19%	$	open: 19.49	+0.23	5,095	$19.61	$19.40	$19.36	$20.09	$15.41		10.12	$2.20b	4.49%	0.22	1.94	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+1.19%	last trade: 19.59		change: 0.230								p/e ratio: 24.05					
smartmoney	eqy	(1.19%)	19.59	$19.49	0.23	470,891	$19.61	$19.40	$19.36	$20.09	$14.76			2,103,400	4.55%	$0.22		
stocknod	eqy	+1.188%	19.59 usd	19.49	+0.2300	470,891	19.61	19.40	19.36	20.09	14.58	108,646,003						
stockpickr	eqy	1.19%	$19.59 0.23 | 1.19%	19.49	0.23	470.89k	19.61	19.40	19.36	20.09	14.76							
stocksmart	eqy	.0 %	$19.03	18.4	0	67,103	19.64	19.02										
stocktwits	eqy	1.19%	19.59		+0.23													
streetinsider-com	eqy	1.19%	19.59	$19.49	+0.23	470,891	$19.61	$19.40	$19.36	$20.09	$14.58		28.39				$0.69	
thecramerreport	eqy		19.59	19.49	+0.23	470891	19.61	19.40										
thestree	eqy	1.19%	$19.59	19.49	0.23	470891	19.61	19.4	19.36	-20.09	14.76	1.08646003e8		2.082743878e9				
tickerspy	eqy	1.19%	$19.59	19.49	+0.23	470,891	19.61	19.40	19.36	20.09	14.76		28.1	2.0b	4.55%	$0.22		
tmx-quotemedia	eqy	1.19%	19.590	19.490	0.230	473,371	19.610	19.400	19.360	20.090	15.410	108,646,003	26.90	2,128,375,199	4.492	0.220 usd	0.72	
updown	eqy	1.19%	$19.59	$19.49	$0.23	465,796	$19.61	$19.40	$19.36	$20.09	$14.76	108.64b	23.82	$2.10b				
wallstreetsurvivor	eqy	1.19%	19.59	19.49	0.23	466,196	19.61	19.40		20.09	15.41		26.90	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	1.19%	19.59	19.49	0.23	470,891	19.61	19.40	19.36	20.09	15.41		24.34	2.13b	4.60%	0.88	0.81	
ycharts-com	eqy	+1.19%	19.59		+0.23					20.09	14.58		27.21	2.11b	4.84%		0.72	
zacks	eqy	(1.19%)	19.59		0.23	vol.  470,891	19.61	19.40		20.09	14.58		18.09	2.22 b	4.55	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	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
business-insider	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
chron	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
cio-com	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.30	+0.00	30730	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
financial-content	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
fool	cra	0%	$8.04	$0.00	0.00	0	$8.06	$8.03	$8.04	$8.42	$5.35		0.00	$660.74m				
foxbusiness	cra		$8.04		-0.01	854,913			$8.05									
howthemarketworks	cra																	
hpcwire	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	1.07 %	$21.81	$21.87	0.23	454.30k	$22.12	$21.49	$21.58						%			
marketwatch	cra	+10.00%	$0.06	open: 0.06	+0.0050	40,000	$0.06	$0.06	$0.05	$0.20	$0.04			$60.54m				
minyanville	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
pc-quote	cra	0.00%				0						0		0				
personal-wealth-biz	cra					0												
raymond-james	cra																	
renewable-energy-world	cra	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	+10.00%	$	open: 0.06	+0.0050	40,000	$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	0.00%	0.0550 cad	0.0550	+0.00	40,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.30		30,730	$8.04	$8.04	$8.04	$8.42	$5.35						$-0.20	
thecramerreport	cra		0.00															
thestree	cra	-0.12%	$8.04	8.04	-0.01	854913	8.06	8.03	8.05	-8.42	5.35	8.2181869e7		6.60742227e8				
tickerspy	cra	0.00%	$8.04	8.04	0.00	994,750	8.06	8.03	8.04	8.42	5.35		-38.3		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				0.06	0.06		0.20	0.04							
advfn	xxia	0.08	13.01	13.11	0.01	333146	13.3	12.94										
barchart	xxia	+0.08%	13.01	13.11	+0.01	328,405	13.30	12.94	13.00	19.10	8.91		30.67	$890.66 m			+0.24	
barrons	xxia	0.08%	13.01	13.11	+0.01	333,146	13.30	12.94				67.77 million		$884.90 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia																	
boston-com	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
bostonmerchant	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
business-insider	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
chron	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
cio-com	xxia	+0.08%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175	52.04	894m				
cnn-money	xxia	0.00%today&rsquo;s change	13.00data as of 3:59pm et	13.11	0.00	329,277	13.30	12.94	13.00				52.0	$893.1m				
easystockalterts	xxia	0.08%	13.01	13.11	+0.01	333046	13.30	12.94	13.00	19.10	8.36		52.04				0.25	
eresearch-fidelity-com	xxia	0.08%	13.0100	13.1100	0.0100	333,146	13.3000	12.9400	13.0000	19.1000	8.5300	68,703,000	54.17	$893.14m				
finance-abc7-com	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
finance-abc7chicago-com	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
financial-content	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
finapps-forbes-com	xxia	0.1%	$13.01	13.11	0.01	333,146	13.30	12.94	13.00	19.10	8.53	69 mil	54.2	894 mil	0.0	0.00	0.24	
finviz	xxia	0.08%	13.01			333,146			13.00	19.10	8.53	68.70m	52.00	893.10m			0.25	
fool	xxia	+0.08%	$13.01	$13.11	0.01	333,146	$13.30	$12.94	$13.00	$19.10	$8.53		51.50	$893.83m				
foxbusiness	xxia		$13.01		+0.01	337,946			$13.00									
google-finance	xxia	(0.08%)	13.01	13.11	+0.01	333,146.00	13.30	12.94		19.10	8.53	68.70m	52.38	893.83m			0.25	
howthemarketworks	xxia	0.077%	13.01	13.11	0.01	333,046	13.3	12.94	13									
hpcwire	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
insidestocks	xxia	+0.08%	13.01	13.11	+0.01	333146	13.30	12.94					price earnings ratio: 22.43					
investopedia	xxia	+0.08 %	$13.01	13.11	+0.01				13.00									
investorguide	xxia	+0.08%	13.01	13.11	+0.01		13.30	12.94		19.10	8.53		50.19	893.8m			0.259	
marketintellisearch	xxia	0.08 %	$13.01	$13.11	0.01	331.10k	$13.30	$12.94	$13.00			68.70m	52.00	0.89b	0.0 %		0.25	
marketwatch	xxia	+0.08%	$13.01	open: 13.11	+0.01	6,913	$13.30	$12.94	$13.00	$19.10	$9.08		54.83	$884.90m			0.24	
minyanville	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
msn-money	xxia	+0.08%	13.01	13.11	+0.01	333,146	13.30	12.94	13.00	19.10	8.53	68.70 mil	50.04	893.14 mil			0.25	
nasdaq-com	xxia	0.08%	$ 13.01	$ 13.11	0.01	333,146	$ 13.30	$ 12.94	$ 13	$ 19.10	$ 8.53	68,703,000	54.21	$ 893,826,030			$ 0.24	
optimum	xxia	+0.08%	13.01 ( 4:00 pm edt)	13.11	+0.01	333,046	13.30	12.94	13.00	19.10	8.36	68.70m	52.0	893.8m			0.25	
paidcontent	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
pc-quote	xxia	0.08%	13.01	13.11	0.01	333,146	13.3	12.94	13.0	19.10	8.53	68,650,192	50.0	893,139,000				
personal-wealth-biz	xxia	+0.08%	13.01	13.11		337,946	13.30	12.94	13.00	19.10	8.53		50.19			0.00	0.259	
predictwallstreet	xxia	+0.08%	13.01		+0.01	333,146												
raymond-james	xxia	0.08	13.01	13.11	0.01	333,146	13.30	12.94	13.00	19.10	8.53		52.04				0.25	
renewable-energy-world	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
screamingmedia	xxia	+0.08%	$	open: 13.11	+0.01	333,146	$13.30	$12.94	$13.00	$19.10	$9.08		54.83	$884.90m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+0.08%	last trade: 13.01		change: 0.010								p/e ratio: 50.19					
smartmoney	xxia	(0.08%)	13.01	$13.11	0.01	333,146	$13.30	$12.94	$13.00	$19.10	$8.53			893,100	0.00%	$0.00		
stocknod	xxia	+0.0769%	13.01 usd	13.11	+0.0100	333,046	13.30	12.94	13.00	19.10	8.360	68,703,175						
stockpickr	xxia	0.08%	$13.01 0.01 | 0.08%	13.11	0.01	333.15k	13.30	12.94	13.00	19.10	8.53							
stocksmart	xxia	.0 %	$14.84	16.79	0	26,816	15.8	14.77										
stocktwits	xxia	0.00%	13.00		0.00													
streetinsider-com	xxia	0.08%	13.01	$13.11	+0.01	333,046	$13.30	$12.94	$13.00	$19.10	$8.36		52.04				$0.25	
thecramerreport	xxia		13.01	13.11	+0.01	333146	13.30	12.94										
thestree	xxia	0.08%	$13.01	13.11	0.01	333146	13.3	12.94	13.0	-19.1	8.53	6.8703175e7		8.84896894e8				
tickerspy	xxia	0.08%	$13.01	13.11	+0.01	333,146	13.30	12.94	13.00	19.10	8.53		50.0	892.1m	0.00%	$0.00		
tmx-quotemedia	xxia	0.08%	13.010	13.110	0.010	337,946	13.300	12.940	13.000	19.100	8.530	68,703,175	52.00	893,828,307			0.25	
updown	xxia	0.08%	$13.01	$13.11	$0.01	333,146	$13.30	$12.94	$13.00	$19.10	$8.53	68.70b	49.41	$893m				
wallstreetsurvivor	xxia	0.08%	13.01	13.11	0.01	333,046	13.30	12.94		19.10	9.86		52.00	$893m			0.17	
yahoo-finance	xxia	0.08%	13.01	13.11	0.01	333,146	13.30	12.94	13.00	19.10	8.53		50.23	893.83m			0.26	
ycharts-com	xxia	+0.00%	13.00		+0.00					19.10	8.36		50.00	889.98m	0.00%		0.26	
zacks	xxia	(0.08%)	13.01		0.01	vol.  333,146	13.30	12.94		19.10	8.36		30.95	893.14 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.8664%	22.12 eur		+0.1900	4,889												
bostonmerchant	crn	+0.8664%	22.12 eur		+0.1900	4,889												
business-insider	crn	+0.8664%	22.12 eur		+0.1900	4,889												
chron	crn	+0.8664%	22.12 eur		+0.1900	4,889												
cio-com	crn	+0.87%	22.12 eur	21.91	+0.1900	4,889	22.14	21.90	21.93	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	564622	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.8664%	22.12 eur		+0.1900	4,889												
finance-abc7chicago-com	crn	+0.8664%	22.12 eur		+0.1900	4,889												
financial-content	crn	+0.8664%	22.12 eur		+0.1900	4,889												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.8664%	22.12 eur		+0.1900	4,889												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	3.72 %	$108.51	$105.88	3.89	721.00k	$109.67	$105.77	$104.62						%			
marketwatch	crn																	
minyanville	crn	+0.8664%	22.12 eur		+0.1900	4,889												
msn-money	crn																	
paidcontent	crn	+0.8664%	22.12 eur		+0.1900	4,889												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00	1			29.45	29.46	25.98		20.24				1.38	
renewable-energy-world	crn	+0.8664%	22.12 eur		+0.1900	4,889												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+0.8664%	22.12 eur		+0.1900	4,889												
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		564,622	$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	26.660	15,108,415	20.50	444,942,822			1.37	
wallstreetsurvivor	crn	-			-		- -											
ycharts-com	crn																	
zacks	crn					vol.  0												
advfn	lse	0.60	4.99	4.98	0.03	213824	5.0	4.91										
barchart	lse	+0.60%	4.99	4.98	+0.03	213,824	5.00	4.91	4.96	6.10	4.24		7.40	$286.97 m	5.24%	$0.26	-0.33	
barrons	lse	0.60%	4.99	4.98	+0.03	213,824	5.00	4.91				56.19 million		$337.56 million	5.21%	$0.06		
bloomberg	lse	0.605%	4.990	4.980	0.030	213,824	5.000	4.910		6.32	4.44	68.056mil		339.598mil	5.110	0.065 regular cash	-0.330	
boston-com	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
bostonmerchant	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
business-insider	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
chron	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
cio-com	lse	+0.60%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665		340m	5.3	0.26		
cnn-money	lse	+0.60%today&rsquo;s change	4.99data as of 4:01pm et	4.98	+0.03	213,824	5.00	4.91	4.96				nm	$339.6m	5.21%			
easystockalterts	lse	0.60%	4.99	4.98	+0.03	213824	5.00	4.91	4.96	6.32	4.42						-0.33	
eresearch-fidelity-com	lse	0.60%	4.9900	4.9800	0.0300	213,824	5.0000	4.9100	4.9600	6.3200	4.4400	68,056,000	nm	$337.56m	5.14%	$0.065000		
finance-abc7-com	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
finance-abc7chicago-com	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
financial-content	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
finapps-forbes-com	lse	0.6%	$4.99	4.98	0.03	213,824	5.00	4.91	4.96	6.32	4.44	68 mil		340 mil	5.2	0.26	-0.33	
finviz	lse	0.60%	4.99			216,872			4.96	6.10	4.24	68.06m		337.58m		0.26	-0.33	
fool	lse	+0.60%	$4.99	$4.98	0.03	213,824	$5.00	$4.91	$4.96	$6.32	$4.44		0.00	$339.60m	5.20%	0.26		
foxbusiness	lse		$4.99		+0.03	219,685			$4.96									
google-finance	lse	(0.60%)	4.99	4.98	+0.03	213,824.00	5.00	4.91		6.32	4.44	68.06m		339.60m	5.21	0.06	-0.33	
howthemarketworks	lse	0.605%	4.99	4.98	0.03	213,824	5	4.91	4.96									
hpcwire	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
insidestocks	lse	+0.60%	4.99	4.98	+0.03	213824	5.00	4.91					price earnings ratio: 7.45					
investopedia	lse	+0.60 %	$4.99	4.98	+0.03				4.96									
investorguide	lse	+0.60%	4.99	4.98	+0.03		5.00	4.91		6.32	4.44			339.6m			-0.332	
marketintellisearch	lse	0.6 %	$4.99	$4.98	0.03	221.40k	$5.00	$4.91	$4.96			68.06m	0.00	0.34b	5.24 %		-0.33	
marketwatch	lse	+0.60%	$4.99	open: 4.98	+0.03	9,826	$5.00	$4.91	$4.96	$6.32	$4.58			$337.56m	5.21%	0.07		
minyanville	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
msn-money	lse	+0.60%	4.99	4.98	+0.03	213,824	5.00	4.91	4.96	6.32	4.44	68.06 mil	-15.12	337.56 mil	5.24%	0.26	-0.33	
nasdaq-com	lse	0.6%	$ 4.99		0.03	213,824	$ 5	$ 4.91	$ 4.96	$ 6.32	$ 4.44	68,056,000		$ 339,599,440	5.24 %	$0.260000	$ -0.33	
optimum	lse	+0.60%	4.99 ( 4:01 pm edt)	4.98	+0.03	213,824	5.00	4.91	4.96	6.32	4.42	68.06m		339.6m	5.21	0.26	-0.33	
paidcontent	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
pc-quote	lse	0.60%	4.99	4.98	0.03	219,685	5.0	4.91	4.96	6.32	4.44	67,646,854	-15.0303	337,558,000		0.065		
personal-wealth-biz	lse	+0.60%	4.99	4.98		219,685	5.00	4.91	4.96	6.32	4.44				5.14	0.255	-0.332	
predictwallstreet	lse	+0.60%	4.99		+0.03	213,824												
raymond-james	lse	0.60	4.99	4.98	0.03	213,824	5.00	4.91	4.96	6.32	4.44						-0.33	
renewable-energy-world	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
screamingmedia	lse	+0.60%	$	open: 4.98	+0.03	9,826	$5.00	$4.91	$4.96	$6.32	$4.58			$337.56m	5.21%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	+0.60%	last trade: 4.99		change: 0.030													
smartmoney	lse	(0.60%)	4.99	$4.98	0.03	213,824	$5.00	$4.91	$4.96	$6.32	$4.44			337,600	5.24%	$0.07		
stocknod	lse	+0.6048%	4.990 usd	4.980	+0.0300	213,824	5.000	4.910	4.960	6.320	4.420	68,055,665						
stockpickr	lse	0.60%	$4.99 0.03 | 0.60%	4.95	0.03	213.82k	5.00	4.91	4.96	6.32	4.44							
stocksmart	lse	.0 %	$4.825	5.86	0	33,885	5.07	4.8										
stocktwits	lse	0.60%	4.99		+0.03													
streetinsider-com	lse	0.60%	4.99	$4.98	+0.03	213,824	$5.00	$4.91	$4.96	$6.32	$4.42						$-0.33	
thecramerreport	lse		4.99	4.98	+0.03	213824	5.00	4.91										
thestree	lse	0.6%	$4.99	4.95	0.03	213824	5.0	4.91	4.96	-6.32	4.44	6.8055665e7		3.37556098e8				
tickerspy	lse	0.60%	$4.99	4.98	+0.03	213,824	5.00	4.91	4.96	6.32	4.44		-15.0	287.2m	5.24%	$0.07		
tmx-quotemedia	lse	0.60%	4.990	4.980	0.030	219,685	5.000	4.910	4.960	6.320	4.440	68,055,665		339,597,768	5.242	0.065 usd	-0.33	
updown	lse	0.60%	$4.99	$4.98	$0.03	213,824	$5.00	$4.91	$4.96	$6.32	$4.44	68.05b		$338m				
wallstreetsurvivor	lse	0.60%	4.99	4.98	0.03	213,824	5.00	4.91		6.32	4.66			$338m	5.20%	0.25 -	-0.33	
yahoo-finance	lse	0.60%	4.99	4.98	0.03	213,824	5.00	4.91	4.96	6.32	4.44			339.59m	5.20%	0.26	-0.33	
ycharts-com	lse	+0.60%	4.99		+0.03					6.32	4.42			286.97m	5.17%		-0.33	
zacks	lse	(0.60%)	4.99		0.03	vol.  213,824	5.00	4.91		6.32	4.42		7.4	337.56 m	5.24	0.26	.67	
advfn	cag	1.00	26.25	26.09	0.26	7426944	26.5	26.08										
barchart	cag	+1.00%	26.25	26.09	+0.26	7,426,944	26.50	26.08	25.99	26.50	20.42		14.63	$10.73 b	3.57%	$0.92	+1.89	
barrons	cag	1.00%	26.25	26.09	+0.26	7.265m	26.50	26.08				434.30 million		$10.52 billion	3.50%	$0.23		
bloomberg	cag	1.000%	26.250	26.090	0.260	7,426,944	26.500	26.080		26.50	21.02	408.891mil	14.915	10,733.390mil	3.391	0.230 regular cash	1.760	
boston-com	cag	+1.000%	26.25 usd	26.09	+0.2600	7,426,944	26.50	26.08	25.99	26.00	21.02	408,891,106						
bostonmerchant	cag	+1.000%	26.25 usd	26.09	+0.2600	7,426,944	26.50	26.08	25.99	26.00	21.02	408,891,106						
business-insider	cag	+1.000%	26.25 usd	26.09	+0.2600	7,426,944	26.50	26.08	25.99	26.00	21.02	408,891,106						
chron	cag	+1.000%	26.25 usd	26.09	+0.2600	7,426,810	26.50	26.08	25.99	26.00	21.02	408,891,106						
cio-com	cag	+1.00%	26.25 usd	26.09	+0.2600	7,426,810	26.50	26.08	25.99	26.00	21.02	408,891,106	13.82	11b	3.6	0.92		
cnn-money	cag	+1.00%	26.25	26.09	+0.26	7,426,944	26.50	26.08	25.99				13.8	$10.7b	3.50%			
easystockalterts	cag	1.00%	26.25	26.09	+0.26	7421930	26.50	26.08	25.99	26.00	21.02		13.82				1.90	
eresearch-fidelity-com	cag	1.00%	26.2500	26.0900	0.2600	7,426,810	26.5000	26.0800	25.9900	26.0000	21.0200	408,891,000	16.88	$10.63b	3.54%	$0.230000		
finance-abc7-com	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
finance-abc7chicago-com	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
financial-content	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
finapps-forbes-com	cag	1.0%	$26.25	26.09	0.26	7,421,930	26.50	26.08	25.99	26.00	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	1.00%	26.25			7,421,930			25.99	26.00	20.42	408.89m	13.82	10.63b		0.92	1.88	
fool	cag	+1.00%	$26.25	$26.09	0.26	7,261,099	$26.50	$26.08	$25.99	$26.00	$21.02		13.70	$10.73b	3.50%	0.92		
foxbusiness	cag		$26.25		+0.26	7,426,944			$25.99									
google-finance	cag	(1.00%)	26.25	26.09	+0.26	7.42m	26.50	26.08		26.50	21.02	408.89m	13.95	10.73b	3.50	0.23	1.88	
howthemarketworks	cag	1%	26.25	26.09	0.26	7,265,209	26.5	26.08	25.99									
hpcwire	cag	+1.000%	26.25 usd	26.09	+0.2600	7,426,944	26.50	26.08	25.99	26.00	21.02	408,891,106						
insidestocks	cag	+1.00%	26.25	26.09	+0.26	7419243	26.50	26.08					price earnings ratio: 14.91					
investopedia	cag	+1.00 %	$26.25	26.09	+0.26				25.99									
investorguide	cag	+1.00%	26.25	26.09	+0.26		26.50	26.08		26.00	21.02		13.87	10.799b			1.874	
marketintellisearch	cag	1.0 %	$26.25	$26.09	0.26	7205.50k	$26.50	$26.08	$25.99			408.89m	13.82	10.63b	3.54 %		1.88	
marketwatch	cag	+1.00%	$26.40	open: 26.09	+0.26	165,279	$26.50	$26.08	$25.99	$26.50	$21.02		14.11	$10.52b	3.50%	0.23	1.86	
minyanville	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
msn-money	cag	+1.00%	26.25	26.09	+0.26	7.42 mil	26.50	26.08	25.99	26.00	21.02	408.89 mil	15.00	10.63 bil	3.54%	0.92	1.86	
nasdaq-com	cag	1%	$ 26.25		0.26	7,421,930	$ 26.50	$ 26.08	$ 25.99	$ 26	$ 21.02	408,891,000	13.89	$ 10,733,388,750	3.54 %	$0.920000	$ 1.89	
optimum	cag	+1.00%	26.25 ( 4:15 pm edt)	26.09	+0.26	7,421,930	26.50	26.08	25.99	26.00	21.02	408.89m	13.8	10.7b	3.50	0.92	1.90	
paidcontent	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
pc-quote	cag	1.00%	26.25	26.09	0.26	7,426,944	26.5	26.08	25.99	26.00	21.02	404,841,029	14.85143	10,627,077,000		0.23		
personal-wealth-biz	cag	+1.00%	26.25	26.09		7,426,944	26.50	26.08	25.99	26.00	21.02		13.87		3.42	0.89	1.874	
predictwallstreet	cag	+1.00%	26.25		+0.26	7,421,930												
raymond-james	cag	1.00	26.25	26.09	0.26	7,421,930	26.50	26.08	25.99	26.00	21.02		13.67				1.92	
renewable-energy-world	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
screamingmedia	cag	+1.00%	$	open: 26.09	+0.26	165,145	$26.50	$26.08	$25.99	$26.50	$21.02		14.11	$10.52b	3.50%	0.23	1.86	
scroli	cag	1.00%	cag 26.25	26.09	0.26	6,710,936	26.50	26.08	25.99	26.50	21.02		13.95				1.88	
simple-stock-quotes	cag	+1.00%	last trade: 26.25		change: 0.260								p/e ratio: 13.87					
smartmoney	cag	(1.00%)	26.25	$26.09	0.26	7,421,930	$26.50	$26.08	$25.99	$26.00	$21.02			10,627,100	3.54%	$0.23		
stocknod	cag	+1.000%	26.25 usd	26.09	+0.2600	7,421,930	26.50	26.08	25.99	26.00	21.02	408,891,106						
stockpickr	cag	1.00%	$26.25 0.26 | 1.00%	26.11	0.26	7.42m	26.50	26.08	25.99	26.00	21.02							
stocksmart	cag	.0 %	$25.28	22.6	0	583,550	25.49	25.27										
stocktwits	cag	1.12%	26.28		+0.29													
streetinsider-com	cag	1.00%	26.25	$26.09	+0.26	7,421,930	$26.50	$26.08	$25.99	$26.00	$21.02		13.82				$1.90	
thecramerreport	cag		26.485	26.09	+0.495	4190575	26.48	26.08										
thestree	cag	1.0%	$26.25	26.11	0.26	7421930	26.5	26.08	25.99	-26.0	21.02	4.08891106e8		1.0524857068e10				
tickerspy	cag	1.00%	$26.25	26.09	+0.26	7,421,930	26.50	26.08	25.99	26.00	21.02		14.9	10.7b	3.54%	$0.23		
tmx-quotemedia	cag	1.00%	26.250	26.090	0.260	7,426,944	26.500	26.080	25.990	26.000	21.020	408,891,106	13.80	10,733,391,533	3.540	0.230 usd	1.88	
updown	cag	1.00%	$26.25	$26.09	$0.26	7,261,099	$26.50	$26.08	$25.99	$26.00	$21.02	408.89b	13.68	$10.62b				
wallstreetsurvivor	cag	1.00%	26.25	26.09	0.26	7,265,209	26.50	26.08		26.00	21.02		13.80	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	1.00%	26.25	26.09	0.26	7,426,810	26.50	26.08	25.99	26.50	21.02		14.01	10.80b	3.60%	0.92	1.87	
ycharts-com	cag	+1.12%	26.28		+0.29					25.99	21.02			10.75b	3.76%			
zacks	cag	(1.00%)	26.25		0.26	vol.  7,421,930	26.50	26.08		26.50	21.02		14.77	10.63 b	3.54	0.92	1.76	
advfn	cah	0.21	46.83	47.0	0.1	2651361	47.06	46.67										
barchart	cah	+0.21%	46.83	47.00	+0.10	2,651,361	47.06	46.67	46.73	47.06	29.09		17.98	$16.38 b	1.85%	$0.86	+2.77	
barrons	cah	0.21%	46.83	47.00	+0.10	2.650m	47.06	46.67				361.40 million		$16.24 billion	1.84%	$0.22		
bloomberg	cah	0.214%	46.830	47.000	0.100	2,651,361	47.060	46.670		47.06	29.69	350.586mil	18.151	16,417.970mil	1.702	0.215 regular cash	2.580	
boston-com	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
bostonmerchant	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
business-insider	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
chron	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
cio-com	cah	+0.21%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487	17.41	16b	1.9	0.86		
cnn-money	cah	+0.21%today&rsquo;s change	46.83data as of 4:06pm et	47.00	+0.10	2,650,376	47.06	46.67	46.73				17.4	$16.4b	1.84%			
easystockalterts	cah	0.21%	46.83	47.00	+0.10	2651361	47.06	46.67	46.73	46.95	29.69		17.41				2.69	
eresearch-fidelity-com	cah	0.21%	46.8300	47.0000	0.1000	2,651,361	47.0600	46.6700	46.7300	46.9500	29.6900	350,586,000	17.31	$16.38b	1.84%	$0.215000		
finance-abc7-com	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
finance-abc7chicago-com	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
financial-content	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
finapps-forbes-com	cah	0.2%	$46.83	47.00	0.10	2,651,361	47.06	46.67	46.73	46.95	29.69	351 mil	16.9	16 bil	1.8	0.86	2.77	
finviz	cah	0.21%	46.83			2,651,361			46.73	46.95	29.09	350.59m	17.31	16.38b		0.86	2.70	
fool	cah	+0.21%	$46.83	$47.00	0.10	2,650,376	$47.06	$46.67	$46.73	$46.95	$29.69		16.80	$16.42b	2.10%	0.86		
foxbusiness	cah		$46.83		+0.10	2,657,578			$46.73									
google-finance	cah	(0.21%)	46.83	47.00	+0.10	2.65m	47.06	46.67		47.06	29.69	350.59m	17.35	16.42b	1.84	0.22	2.70	
howthemarketworks	cah	0.214%	46.83	47	0.1	2,650,376	47.06	46.67	46.73									
hpcwire	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
insidestocks	cah	+0.21%	46.83	47.00	+0.10	2650376	47.06	46.67					price earnings ratio: 18.15					
investopedia	cah	+0.21 %	$46.83	47.00	+0.10				46.73									
investorguide	cah	+0.21%	46.83	47.00	+0.10		47.06	46.67		46.95	29.69		16.92	16.418b			2.762	
marketintellisearch	cah	0.21 %	$46.83	$47.00	0.10	2456.70k	$47.06	$46.67	$46.73			350.59m	17.31	16.38b	1.84 %		2.70	
marketwatch	cah	+0.21%	$46.90	open: 47.00	+0.10	5,207	$47.06	$46.67	$46.73	$47.06	$29.69		15.04	$16.26b	1.84%	0.22	3.11	
minyanville	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
msn-money	cah	+0.21%	46.83	47.00	+0.10	2.65 mil	47.06	46.67	46.73	46.95	29.69	350.59 mil	17.41	16.38 bil	1.84%	0.86	2.77	
nasdaq-com	cah	0.21%	$ 46.83		0.10	2,651,361	$ 47.06	$ 46.67	$ 46.73	$ 46.95	$ 29.69	350,586,000	16.91	$ 16,417,942,380	1.84 %	$0.860000	$ 2.77	
optimum	cah	+0.21%	46.83 ( 4:15 pm edt)	47.00	+0.10	2,650,376	47.06	46.67	46.73	46.95	29.69	350.59m	17.4	16.4b	1.67	0.78	2.69	
paidcontent	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
pc-quote	cah	0.21%	46.83	47.0	0.10	2,655,278	47.06	46.67	46.73	46.95	29.69	349,837,369	17.37175	16,382,884,000		0.215		
personal-wealth-biz	cah	+0.21%	46.83	47.00		2,657,578	47.06	46.67	46.73	46.95	29.69		16.92		1.71	0.80	2.762	
predictwallstreet	cah	+0.21%	46.83		+0.10	2,651,361												
raymond-james	cah	0.21	46.83	47.00	0.10	2,651,361	47.06	46.67	46.73	46.95	29.69		17.22				2.72	
renewable-energy-world	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
screamingmedia	cah	+0.21%	$	open: 47.00	+0.10	5,207	$47.06	$46.67	$46.73	$47.06	$29.69		15.04	$16.26b	1.84%	0.22	3.11	
scroli	cah	0.26%	cah 46.85	47.00	0.12	2,194,864	47.06	46.67	46.73	47.06	29.69		17.35				2.70	
simple-stock-quotes	cah	+0.21%	last trade: 46.83		change: 0.100								p/e ratio: 16.92					
smartmoney	cah	(0.21%)	46.83	$47.00	0.10	2,651,361	$47.06	$46.67	$46.73	$46.95	$29.69			16,382,900	1.84%	$0.22		
stocknod	cah	+0.2140%	46.83 usd	47.00	+0.1000	2,651,361	47.06	46.67	46.73	46.95	29.69	350,586,487						
stockpickr	cah	0.21%	$46.83 0.10 | 0.21%	47.00	0.10	2.65m	47.06	46.67	46.73	46.95	29.69							
stocksmart	cah	.0 %	$44.5	38.4	0	289,304	45.4	44.46										
stocktwits	cah	0.28%	46.86		+0.13													
streetinsider-com	cah	0.21%	46.83	$47.00	+0.10	2,651,361	$47.06	$46.67	$46.73	$46.95	$29.69		17.41				$2.69	
thecramerreport	cah		46.83	47.00	+0.10	2651361	47.06	46.67										
thestree	cah	0.21%	$46.83	47.0	0.1	2651361	47.06	46.67	46.73	-46.95	29.69	3.50586487e8		1.6260201267e10				
tickerspy	cah	0.21%	$46.83	47.00	+0.10	2,651,361	47.06	46.67	46.73	46.95	29.69		17.4	16.3b	1.84%	$0.21		
tmx-quotemedia	cah	0.21%	46.830	47.000	0.100	2,657,578	47.060	46.670	46.730	46.950	29.690	350,586,487	16.90	16,417,965,186	1.840	0.215 usd	2.76	
updown	cah	0.21%	$46.83	$47.00	$0.10	2,650,216	$47.06	$46.67	$46.73	$46.95	$29.69	350.58b	16.73	$16.38b				
wallstreetsurvivor	cah	0.21%	46.83	47.00	0.10	2,650,376	47.06	46.67		46.95	29.69		16.90	$16b	1.80%	0.72 -	1.77	
yahoo-finance	cah	0.21%	46.83	47.00	0.10	2,651,361	47.06	46.67	46.73	47.06	29.69		16.96	16.42b	1.90%	0.86	2.76	
ycharts-com	cah	+0.28%	46.86		+0.13					46.92	29.69		16.92	16.39b	1.99%		2.77	
zacks	cah	(0.21%)	46.83		0.10	vol.  2,651,361	47.06	46.67		47.06	29.69		18.11	16.38 b	1.84	0.86	2.58	
advfn	wfmi																	
barchart	wfmi	+0.35%	59.95	62.43	+0.21	6,803,800	62.98	59.55	59.74	66.77	33.84		34.53	$10.37 b	0.67%	$0.40	+1.61	
barrons	wfmi			64.50		335,515	64.89	64.00				171.71 million		$11.21 billion	0.62%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	+1.46%	64.71	64.50	+0.93	819,714	64.89	64.00	63.78				37.4	$11.4b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(1.46%)	64.71	64.50	+0.93	821,260.00	64.89	64.00		66.87	34.04	173.56m	37.41	11.23b	0.62	0.10	1.73	
howthemarketworks	wfmi	1.458%	64.71	64.5	0.93	819,614	64.89	64	63.78									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	1.37 %	$39.11	$38.61	0.53	30.80k	$39.35	$38.09	$38.58						%			
marketwatch	wfmi	+1.46%	$64.62	open: 64.50	+0.93	23,128	$64.89	$64.00	$63.78	$66.87	$34.04		37.97	$11.21b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+1.46%	64.71	64.50	+0.93	821,260	64.89	64.00	63.78	66.87	34.04	175.71 mil	37.40	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	+1.46%	$	open: 64.50	+0.93	23,128	$64.89	$64.00	$63.78	$66.87	$34.04		37.97	$11.21b	0.62%	0.10	1.70	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	1.46%	$64.71 0.93 | 1.46%	64.50	0.93	821.26k	64.89	64.00	63.78	66.87	34.04							
stocksmart	wfmi	.0 %	$59.53	50.62	0	140,646	61.49	58.85										
streetinsider-com	wfmi	-0%	59.95	$62.42		6,806,722	$62.98	$59.55	$59.95	$66.87	$33.96		37.24				$1.61	
thecramerreport	wfmi		0.00															
thestree	wfmi	1.46%	$64.71	64.5	0.93	821260	64.89	64.0	63.78	-66.87	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	1.46%	64.71	64.50	0.93	819,614	64.89	64.00		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	-0.05	57.76	58.33	-0.03	593430	58.67	57.46										
barchart	crs	-0.05%	57.76	58.29	-0.03	593,430	58.67	57.46	57.79	59.04	29.67		51.04	$2.54 b	1.24%	$0.72	+1.15	
barrons	crs	0.05%	57.76	58.33	-0.03	592,039	58.67	57.46				44.40 million		$2.56 billion	1.25%	$0.18		
bloomberg	crs	-0.052%	57.760	58.330	-0.030	593,430	58.670	57.460		59.04	30.17	44.020mil	45.125	2,542.589mil	1.245	0.180 regular cash	1.280	
boston-com	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
business-insider	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
chron	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
cio-com	crs	-0.05%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887	50.23	3b	1.2	0.72		
cnn-money	crs	-0.05%	57.76	58.33	-0.03	593,430	58.67	57.46	57.79				50.2	$2.5b	1.25%			
easystockalterts	crs	-0.05%	57.76	58.33	-0.03	593430	58.67	57.46	57.79	59.04	30.17		50.23				1.15	
eresearch-fidelity-com	crs	-0.05%	57.7600	58.3300	-0.0300	593,430	58.6700	57.4600	57.7900	59.0400	30.1700	44,020,000	50.25	$2.54b	1.25%	$0.180000		
finance-abc7-com	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
financial-content	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-0.1%	$57.76	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17	44 mil	50.2	3 bil	1.2	0.72	1.15	
finviz	crs	-0.05%	57.76			593,430			57.79	59.04	29.66	44.02m	50.67	2.54b		0.72	1.14	
fool	crs	-0.05%	$57.76	$58.33	-0.03	593,430	$58.67	$57.46	$57.79	$59.04	$30.17		50.60	$2.54b	2.50%	0.72		
foxbusiness	crs		$57.76		-0.03	593,430			$57.79									
google-finance	crs	(-0.05%)	57.76	58.33	-0.03	593,430.00	58.67	57.46		59.04	30.17	44.02m	50.76	2.54b	1.25	0.18	1.14	
howthemarketworks	crs	-0.052%	57.76	58.33	-0.03	592,039	58.67	57.46	57.79									
hpcwire	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
insidestocks	crs	-0.05%	57.76	58.29	-0.03	592039	58.67	57.46					price earnings ratio: 50.23					
investopedia	crs	-0.05 %	$57.76	58.33	-0.03				57.79									
investorguide	crs	-0.05%	57.76	58.33	-0.03		58.67	57.46		53.23	30.17		50.69	2.543b			1.14	
marketintellisearch	crs	-0.05 %	$57.76	$58.33	-0.03	573.60k	$58.67	$57.46	$57.79			44.02m	50.69	2.54b	1.25 %		1.14	
marketwatch	crs	-0.05%	$57.76	open: 58.33	-0.03	5,391	$58.67	$57.46	$57.79	$59.04	$30.17		50.33	$2.56b	1.25%	0.18	1.15	
minyanville	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
msn-money	crs	-0.05%	57.76	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17	44.02 mil	50.23	2.54 bil	1.25%	0.72	1.14	
nasdaq-com	crs	0.05%	$ 57.76		0.03	593,430	$ 58.67	$ 57.46	$ 57.79	$ 59.04	$ 30.17	44,020,000	50.23	$ 2,542,595,200	1.25 %	$0.720000	$ 1.15	
optimum	crs	-0.05%	57.76 ( 4:15 pm edt)	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17	44.02m	50.2	2.5b	1.25	0.72	1.15	
paidcontent	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
pc-quote	crs	-0.05%	57.76	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17	44,042,864	50.25217	2,543,916,000		0.18		
personal-wealth-biz	crs	-0.05%	57.76	58.33	-0.03	593,430	58.67	57.46	57.79	53.23	30.17		50.69		1.25	0.72	1.14	
predictwallstreet	crs	-0.05%	57.76		-0.03	593,430												
raymond-james	crs	-0.05	57.76	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17		50.23				1.15	
renewable-energy-world	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
screamingmedia	crs	-0.05%	$	open: 58.33	-0.03	5,391	$58.67	$57.46	$57.79	$59.04	$30.17		50.33	$2.56b	1.25%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-0.05%	last trade: 57.76		change: -0.030								p/e ratio: 50.69					
smartmoney	crs	(-0.05%)	57.76	$58.33	-0.03	593,430	$58.67	$57.46	$57.79	$59.04	$30.17			2,543,900	1.25%	$0.18		
stocknod	crs	-0.0519%	57.76 usd	58.33	-0.0300	593,430	58.67	57.46	57.79	59.04	30.17	44,019,887						
stockpickr	crs	-0.05%	$57.76 -0.03 | -0.05%	58.33	-0.03	593.43k	58.67	57.46	57.79	59.04	30.17							
stocksmart	crs	.0 %	$50.89	40.89	0	36,567	52.66	50.88										
stocktwits	crs	-0.09%	57.74		-0.05													
streetinsider-com	crs	0.05%	57.76	$58.33	-0.03	593,430	$58.67	$57.46	$57.79	$59.04	$30.17		50.23				$1.15	
thecramerreport	crs		57.76	58.33	-0.03	593430	58.67	57.46										
thestree	crs	-0.05%	$57.76	58.33	-0.03	593430	58.67	57.46	57.79	-59.04	30.17	4.4019887e7		2.561077026e9				
tickerspy	crs	-0.05%	$57.76	58.33	-0.03	593,430	58.67	57.46	57.79	59.04	30.17		50.3	2.5b	1.25%	$0.18		
tmx-quotemedia	crs	-0.05%	57.760	58.330	-0.030	593,430	58.670	57.460	57.790	59.040	30.170	44,019,887	50.30	2,542,588,673	1.247	0.180 usd	1.15	
updown	crs	-0.05%	$57.76	$58.33	-$0.03	588,039	$58.67	$57.46	$57.79	$59.04	$30.17	44.02b	49.53	$2.54b				
wallstreetsurvivor	crs	-0.05%	57.76	58.33	-0.03	592,039	58.67	57.46		59.04	30.17		50.30	$3b	1.20%	0.72 -	0.04	
yahoo-finance	crs	0.05%	57.76	58.33	0.03	593,430	58.67	57.46	57.79	59.04	30.17		50.67	2.54b	1.20%	0.72	1.14	
ycharts-com	crs	-0.09%	57.74		-0.05					59.04	30.17		50.65	2.54b	1.20%		1.14	
zacks	crs	(-0.05%)	57.76		-0.03	vol.  593,430	58.67	57.46		59.04	30.17		50.69	2.54 b	1.25	0.72	1.14	
advfn	cbu	0.95	25.45	25.37	0.24	168088	25.66	25.23										
barchart	cbu	+0.95%	25.45	25.37	+0.24	168,088	25.66	25.23	25.21	28.37	21.09		12.77	$850.54 m	3.82%	$0.96	+1.95	
barrons	cbu	0.95%	25.45	25.37	+0.24	162,149	25.66	25.23				33.27 million		$925.19 million	3.77%	$0.24		
bloomberg	cbu	0.952%	25.450	25.370	0.240	168,088	25.660	25.230		28.95	21.76	36.787mil	12.919	936.218mil	3.774	0.240 regular cash	1.970	
boston-com	cbu	+0.9520%	25.45 usd	25.37	+0.2400	168,088	25.66	25.23	25.21	28.95	21.76	36,786,561						
bostonmerchant	cbu	+0.9520%	25.45 usd	25.37	+0.2400	168,088	25.66	25.23	25.21	28.95	21.76	36,786,561						
business-insider	cbu	+0.9520%	25.45 usd	25.37	+0.2400	168,088	25.66	25.23	25.21	28.95	21.76	36,786,561						
chron	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
cio-com	cbu	+0.95%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561	13.12	936m	3.8	0.96		
easystockalterts	cbu	0.95%	25.45	25.37	+0.24	166387	25.66	25.23	25.21	28.95	21.76		13.12				1.94	
eresearch-fidelity-com	cbu	0.95%	25.4500	25.3700	0.2400	166,387	25.6600	25.2300	25.2100	28.9500	21.7600	36,787,000	12.99	$927.40m	3.81%	$0.240000		
finance-abc7-com	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
financial-content	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.9%	$25.45	25.37	0.24	166,387	25.66	25.23	25.21	28.95	21.76	37 mil	13.1	936 mil	3.8	0.96	1.94	
finviz	cbu	0.95%	25.45			166,387			25.21	28.36	21.09	36.79m	13.12	936.31m		0.96	1.94	
fool	cbu	+0.95%	$25.45	$25.37	0.24	166,387	$25.66	$25.23	$25.21	$28.95	$21.76		13.00	$936.22m	4.30%	0.96		
foxbusiness	cbu		$25.45		+0.24	168,088			$25.21									
google-finance	cbu	(0.95%)	25.45	25.37	+0.24	166,387.00	25.66	25.23		28.95	21.76	36.79m	13.13	936.22m	3.77	0.24	1.94	
howthemarketworks	cbu	0.952%	25.45	25.37	0.24	162,149	25.66	25.23	25.21									
hpcwire	cbu	+0.9520%	25.45 usd	25.37	+0.2400	168,088	25.66	25.23	25.21	28.95	21.76	36,786,561						
insidestocks	cbu	+0.95%	25.45	25.37	+0.24	162149	25.66	25.23										
investopedia	cbu	+0.95 %	$25.45	25.37	+0.24				25.21									
investorguide	cbu	+0.95%	25.45	25.37	+0.24		25.66	25.23		28.95	21.76		12.93	936.2m			1.949	
marketintellisearch	cbu	0.95 %	$25.45	$25.37	0.24	156.90k	$25.66	$25.23	$25.21			36.79m	12.99	0.93b	3.81 %		1.94	
marketwatch	cbu	+0.95%	$25.45	open: 25.37	+0.24	6,164	$25.66	$25.23	$25.21	$28.95	$21.76		16.82	$925.19m	3.77%	0.24	1.51	
minyanville	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
msn-money	cbu	+0.95%	25.45	25.37	+0.24	166,387	25.66	25.23	25.21	28.95	21.76	36.79 mil	12.92	927.39 mil	3.81%	0.96	1.94	
nasdaq-com	cbu	0.95%	$ 25.45		0.24	166,387	$ 25.66	$ 25.23	$ 25.21	$ 28.95	$ 21.76	36,787,000	13.05	$ 936,229,150	3.81 %	$0.960000	$ 1.95	
optimum	cbu	+0.95%	25.45 ( 4:15 pm edt)	25.37	+0.24	166,387	25.66	25.23	25.21	28.95	21.76	36.79m	13.1	936.2m	3.77	0.96	1.94	
paidcontent	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
pc-quote	cbu	0.95%	25.45	25.37	0.24	166,387	25.66	25.23	25.21	28.95	21.76	36,440,090	12.79695	927,400,000		0.24		
personal-wealth-biz	cbu	+0.95%	25.45	25.37		168,088	25.66	25.23	25.21	28.95	21.76		12.93		3.81	0.96	1.949	
predictwallstreet	cbu	+0.95%	25.45		+0.24	166,387												
raymond-james	cbu	0.95	25.45	25.37	0.24	166,387	25.66	25.23	25.21	28.95	21.76		12.92				1.97	
renewable-energy-world	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
screamingmedia	cbu	+0.95%	$	open: 25.37	+0.24	4,463	$25.66	$25.23	$25.21	$28.95	$21.76		16.82	$925.19m	3.77%	0.24	1.51	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+0.95%	last trade: 25.45		change: 0.240								p/e ratio: 12.93					
smartmoney	cbu	(0.95%)	25.45	$25.37	0.24	166,387	$25.66	$25.23	$25.21	$28.95	$21.76			925,200	3.82%	$0.24		
stocknod	cbu	+0.9520%	25.45 usd	25.37	+0.2400	166,387	25.66	25.23	25.21	28.95	21.76	36,786,561						
stockpickr	cbu	0.95%	$25.45 0.24 | 0.95%	25.37	0.24	166.39k	25.66	25.23	25.21	28.95	21.76							
stocksmart	cbu	.0 %	$23.93	27.8	0	37,734	24.83	23.9										
stocktwits	cbu	0.91%	25.44		+0.23													
streetinsider-com	cbu	0.95%	25.45	$25.37	+0.24	166,387	$25.66	$25.23	$25.21	$28.95	$21.76		13.12				$1.94	
thecramerreport	cbu		25.45	25.37	+0.24	166387	25.66	25.23										
thestree	cbu	0.95%	$25.45	25.37	0.24	166387	25.66	25.23	25.21	-28.95	21.76	3.6786561e7		9.25182009e8				
tickerspy	cbu	0.95%	$25.45	25.37	+0.24	166,387	25.66	25.23	25.21	28.95	21.76		12.8	842.7m	3.81%	$0.24		
tmx-quotemedia	cbu	0.95%	25.450	25.370	0.240	168,088	25.660	25.230	25.210	28.950	21.760	36,786,561	13.00	936,217,977	3.772	0.240 usd	1.94	
updown	cbu	0.95%	$25.45	$25.37	$0.24	161,924	$25.66	$25.23	$25.21	$28.95	$21.76	36.78b	12.73	$927m				
wallstreetsurvivor	cbu	0.95%	25.45	25.37	0.24	162,149	25.66	25.23		28.95	21.76		13.00	$927m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	0.95%	25.45	25.37	0.24	166,387	25.66	25.23	25.21	28.95	21.76		13.06	936.20m	3.80%	0.96	1.95	
ycharts-com	cbu	+0.91%	25.44		+0.23					28.95	21.76		13.05	850.20m	3.96%		1.95	
zacks	cbu	(0.95%)	25.45		0.24	vol.  166,387	25.66	25.23		28.95	21.76		12.8	927.40 m	3.81	0.96	1.97	
advfn	esl	1.36	80.59	80.28	1.08	161088	80.8473	79.48										
barchart	esl	+1.36%	80.59	80.28	+1.08	161,088	80.85	79.48	79.51	80.85	43.58		14.76	$2.46 b			+5.68	
barrons	esl	1.36%	80.59	80.28	+1.08	161,088	80.847	79.48				30.48 million		$2.41 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	1.358%	80.590	80.280	1.080	161,088	80.847	79.480		80.85	43.58	30.556mil	14.952	2,462.469mil			5.390	
boston-com	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
bostonmerchant	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
business-insider	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
chron	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
cio-com	esl	+1.36%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518	15.21	2b				
easystockalterts	esl	1.35%	80.59	80.28	+1.08	161088	80.85	79.48	79.51	79.52	43.58		15.21				5.30	
eresearch-fidelity-com	esl	1.36%	80.5900	80.2800	1.0800	161,088	80.8473	79.4800	79.5100	79.5200	43.5800	30,556,000	14.95	$2.43b				
finance-abc7-com	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
finance-abc7chicago-com	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
financial-content	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
finapps-forbes-com	esl	1.4%	$80.59	80.28	1.08	161,088	80.85	79.48	79.51	79.52	43.58	31 mil	14.2	2 bil	0.0	0.00	5.68	
finviz	esl	1.36%	80.59			161,288			79.51	79.52	43.58	30.56m	14.86	2.43b			5.35	
fool	esl	+1.31%	$80.55	$80.28	1.04	137,220	$80.85	$79.48	$79.51	$79.52	$43.58		13.90	$2.46b				
foxbusiness	esl		$80.59		+1.08	163,894			$79.51									
google-finance	esl	(1.36%)	80.59	80.28	+1.08	161,088.00	80.85	79.48		80.85	43.58	30.56m	15.06	2.46b			5.35	
howthemarketworks	esl	1.358%	80.59	80.28	1.08	161,088	80.8473	79.48	79.51									
hpcwire	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
insidestocks	esl	+1.36%	80.59	80.28	+1.08	161088	80.85	79.48					price earnings ratio: 15.12					
investopedia	esl	+1.36 %	$80.59	80.28	+1.08				79.51									
investorguide	esl	+1.36%	80.59	80.28	+1.08		80.8473	79.48		79.52	43.58		13.99	2.462b			5.684	
marketintellisearch	esl	1.36 %	$80.59	$80.28	1.08	163.50k	$80.85	$79.48	$79.51			30.56m	14.86	2.43b	0.0 %		5.35	
marketwatch	esl	+1.36%	$80.59	open: 80.28	+1.08	3,177	$80.85	$79.48	$79.51	$80.85	$43.58		15.21	$2.41b			5.30	
minyanville	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
msn-money	esl	+1.36%	80.59	80.28	+1.08	161,088	80.85	79.48	79.51	79.52	43.58	30.56 mil	15.09	2.43 bil			5.71	
nasdaq-com	esl	1.36%	$ 80.59		1.08	161,088	$ 80.8473	$ 79.48	$ 79.51	$ 79.52	$ 43.58	30,476,000	14.19	$ 2,456,060,840			$ 5.68	
optimum	esl	+1.36%	80.59 ( 4:03 pm edt)	80.28	+1.08	160,717	80.85	79.48	79.51	79.52	43.58	30.56m	15.2	2.5b			5.30	
paidcontent	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
pc-quote	esl	1.36%	80.59	80.28	1.08	163,894	80.8473	79.48	79.51	79.52	43.58	30,146,514	14.88951	2,429,508,000				
personal-wealth-biz	esl	+1.36%	80.59	80.28		163,894	80.8473	79.48	79.51	79.52	43.58		13.99			0.00	5.684	
predictwallstreet	esl	+1.36%	80.59		+1.08	161,088												
raymond-james	esl	1.36	80.59	80.28	1.08	161,088	80.85	79.48	79.51	79.52	43.58		14.84				5.43	
renewable-energy-world	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
screamingmedia	esl	+1.36%	$	open: 80.28	+1.08	3,177	$80.85	$79.48	$79.51	$80.85	$43.58		15.21	$2.41b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+1.36%	last trade: 80.59		change: 1.080								p/e ratio: 13.99					
smartmoney	esl	(1.36%)	80.59	$80.28	1.08	161,088	$80.85	$79.48	$79.51	$79.52	$43.58			2,427,000	0.00%	$0.00		
stocknod	esl	+1.358%	80.59 usd	80.28	+1.080	161,088	80.85	79.48	79.51	79.52	43.58	30,555,518						
stockpickr	esl	1.36%	$80.59 1.08 | 1.36%	80.28	1.08	160.92k	80.85	79.48	79.51	79.52	43.58							
stocksmart	esl	.0 %	$73.56	68.28	0	44,627	75.69	73.5										
stocktwits	esl	1.32%	80.56		+1.05													
streetinsider-com	esl	1.36%	80.59	$80.28	+1.08	161,088	$80.85	$79.48	$79.51	$79.52	$43.58		15.21				$5.30	
thecramerreport	esl		80.59	80.28	+1.08	161088	80.8473	79.48										
thestree	esl	1.36%	$80.59	80.28	1.08	160917	80.85	79.48	79.51	-79.52	43.58	3.0555518e7		2.405601957e9				
tickerspy	esl	1.36%	$80.59	80.28	+1.08	161,088	80.85	79.48	79.51	79.52	43.58		14.9	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	1.36%	80.590	80.280	1.080	163,894	80.847	79.480	79.510	79.520	43.580	30,555,518	14.00	2,462,469,196			5.69	
updown	esl	1.36%	$80.59	$80.28	$1.08	160,717	$80.85	$79.48	$79.51	$79.52	$43.58	30.47b	13.71	$2.42b				
wallstreetsurvivor	esl	1.36%	80.59	80.28	1.08	161,088	80.85	79.48		79.52	43.58		14.00	$2b			4.66	
yahoo-finance	esl	1.36%	80.59	80.28	1.08	161,088	80.85	79.48	79.51	80.85	43.58		14.18	2.46b			5.68	
ycharts-com	esl	+1.32%	80.56		+1.05					79.48	43.58		14.13	2.46b	0.00%		5.70	
zacks	esl	(1.36%)	80.59		1.08	vol.  161,088	80.85	79.48		80.85	43.58		14.89	2.43 b	0.00	0.00	5.34	
advfn	prx	-0.55	34.23	34.5	-0.19	230163	34.55	33.96										
barchart	prx	-0.55%	34.23	34.50	-0.19	230,163	34.55	33.96	34.42	39.57	25.58		10.74	$1.23 b			-1.21	
barrons	prx	0.55%	34.23	34.50	-0.19	225,138	34.55	33.96				35.64 million		$1.22 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-0.552%	34.230	34.500	-0.190	230,163	34.550	33.960		39.57	25.58	36.209mil	11.927	1,239.429mil			2.870	
boston-com	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
bostonmerchant	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
business-insider	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
chron	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
cio-com	prx	-0.55%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861		1b				
cnn-money	prx	-0.55%	34.23	34.50	-0.19	228,489	34.55	33.96	34.42				nm	$1.2b				
easystockalterts	prx	-0.55%	34.23	34.50	-0.19	230163	34.55	33.96	34.42	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-0.55%	34.2300	34.5000	-0.1900	230,163	34.5500	33.9600	34.4200	39.5700	25.5800	36,209,000	nm	$1.25b				
finance-abc7-com	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
financial-content	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-0.6%	$34.23	34.50	-0.19	228,489	34.55	33.96	34.42	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-0.55%	34.23			228,489			34.42	39.57	25.58	36.21m		1.24b			-1.21	
fool	prx	-0.55%	$34.23	$34.50	-0.19	228,489	$34.55	$33.96	$34.42	$39.57	$25.58		0.00	$1.24b				
foxbusiness	prx		$34.23		-0.19	230,163			$34.42									
google-finance	prx	(-0.55%)	34.23	34.50	-0.19	228,489.00	34.55	33.96		39.57	25.58	36.21m		1.24b			-1.21	
howthemarketworks	prx	-0.552%	34.23	34.5	-0.19	225,138	34.55	33.96	34.42									
hpcwire	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
insidestocks	prx	-0.55%	34.23	34.50	-0.19	230100	34.55	33.96					price earnings ratio: 10.90					
investopedia	prx	-0.55 %	$34.23	34.50	-0.19				34.42									
investorguide	prx	-0.55%	34.23	34.50	-0.19		34.55	33.96		39.57	24.51			1.219b			-1.229	
marketintellisearch	prx	-0.55 %	$34.23	$34.50	-0.19	212.40k	$34.55	$33.96	$34.42			36.21m	0.00	1.25b	0.0 %		-1.21	
marketwatch	prx	-0.55%	$34.23	open: 34.50	-0.19	7,541	$34.55	$33.96	$34.42	$39.57	$25.58			$1.22b				
minyanville	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
msn-money	prx	-0.55%	34.23	34.50	-0.19	228,489	34.55	33.96	34.42	39.57	25.58	36.21 mil	-28.06	1.25 bil			-1.21	
nasdaq-com	prx	0.55%	$ 34.23		0.19	228,489	$ 34.55	$ 33.96	$ 34.42	$ 39.57	$ 25.58	36,209,000		$ 1,239,434,070			$ -1.21	
optimum	prx	-0.55%	34.23 ( 4:15 pm edt)	34.50	-0.19	228,489	34.55	33.96	34.42	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
pc-quote	prx	-0.55%	34.23	34.5	-0.19	230,163	34.55	33.96	34.42	39.57	25.58	36,409,985	-28.21311	1,246,314,000				
personal-wealth-biz	prx	-0.55%	34.23	34.50	-0.19	230,163	34.55	33.96	34.42	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	-0.55%	34.23		-0.19	228,489												
raymond-james	prx	-0.55	34.23	34.50	-0.19	228,489	34.55	33.96	34.42	39.57	25.58						-1.15	
renewable-energy-world	prx	-0.5520%	34.23 usd	34.50	-0.1900	228,489	34.55	33.96	34.42	39.57	25.58	36,208,861						
screamingmedia	prx	-0.55%	$	open: 34.50	-0.19	7,541	$34.55	$33.96	$34.42	$39.57	$25.58			$1.22b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-0.55%	last trade: 34.23		change: -0.190													
smartmoney	prx	(-0.55%)	34.23	$34.50	-0.19	230,163	$34.55	$33.96	$34.42	$39.57	$25.58			1,246,300	0.00%	$0.00		
stocknod	prx	-0.5520%	34.23 usd	34.50	-0.1900	230,163	34.55	33.96	34.42	39.57	25.58	36,208,861						
stockpickr	prx	-0.55%	$34.23 -0.19 | -0.55%	34.53	-0.19	228.49k	34.55	33.96	34.42	39.57	25.58							
stocksmart	prx	.0 %	$33.77	38.57	0	24,809	34.445	33.77										
stocktwits	prx	-0.47%	34.26		-0.16													
streetinsider-com	prx	0.55%	34.23	$34.50	-0.19	228,489	$34.55	$33.96	$34.42	$39.57	$25.58						$-1.22	
thecramerreport	prx		34.23	34.50	-0.19	228489	34.55	33.96										
thestree	prx	-0.55%	$34.23	34.53	-0.19	228489	34.55	33.96	34.42	-39.57	25.58	3.6208861e7		1.220600704e9				
tickerspy	prx	-0.55%	$34.23	34.50	-0.19	228,489	34.55	33.96	34.42	39.57	25.58		-28.2	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-0.55%	34.230	34.500	-0.190	230,163	34.550	33.960	34.420	39.570	25.580	36,208,861		1,239,429,312			-1.21	
updown	prx	-0.55%	$34.23	$34.50	-$0.19	222,922	$34.55	$33.96	$34.42	$39.57	$25.58	36.20b		$1.24b				
wallstreetsurvivor	prx	-0.55%	34.23	34.50	-0.19	225,138	34.55	33.96		39.57	25.58			$1b			2.60	
yahoo-finance	prx	0.55%	34.23	34.50	0.19	228,489	34.55	33.96	34.42	39.57	25.58			1.22b			-1.23	
ycharts-com	prx	-0.46%	34.26		-0.16					39.57	25.58			1.23b	0.00%		-1.22	
zacks	prx	(-0.55%)	34.23		-0.19	vol.  228,489	34.55	33.96		39.57	25.58		10.96	1.25 b	0.00	0.00	3.14	
advfn	grb	0.45	11.2	11.27	0.05	94940	11.27	11.125										
barchart	grb	+0.45%	11.20	11.27	+0.05	94,940	11.27	11.13	11.15	11.27	4.64		46.29	$281.57 m			-0.94	
barrons	grb	0.45%	11.20	11.27	+0.05	92,645	11.27	11.125				25.13 million		$278.82 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	0.448%	11.200	11.270	0.050	94,940	11.270	11.125		11.27	4.64	25.092mil		281.028mil			-0.090	
boston-com	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
bostonmerchant	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
business-insider	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
chron	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
cio-com	grb	+0.45%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778		281m				
cnn-money	grb	+0.45%	11.20	11.27	+0.05	94,940	11.27	11.13	11.15				nm	$281.0m				
easystockalterts	grb	0.44%	11.20	11.27	+0.05	94940	11.27	11.13	11.15	11.18	4.64						-0.27	
eresearch-fidelity-com	grb	0.45%	11.2000	11.2700	0.0500	94,940	11.2700	11.1250	11.1500	11.1800	4.6400	25,092,000	185.83	$279.78m				
finance-abc7-com	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
finance-abc7chicago-com	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
financial-content	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
finapps-forbes-com	grb	0.4%	$11.20	11.27	0.05	94,940	11.27	11.12	11.15	11.18	4.64	25 mil		281 mil	0.0	0.00		
finviz	grb	0.45%	11.20			94,940			11.15	11.18	4.64	25.09m		279.75m			-0.27	
fool	grb	+0.45%	$11.20	$11.27	0.05	94,940	$11.27	$11.13	$11.15	$11.18	$4.64		0.00	$281.03m				
foxbusiness	grb		$11.20		+0.05	96,102			$11.15									
google-finance	grb	(0.45%)	11.20	11.27	+0.05	94,940.00	11.27	11.12		11.27	4.64	25.09m		281.03m			-0.27	
howthemarketworks	grb	0.448%	11.2	11.27	0.05	92,645	11.27	11.125	11.15									
hpcwire	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
insidestocks	grb	+0.45%	11.20	11.27	+0.05	92645	11.27	11.13										
investopedia	grb	+0.45 %	$11.20	11.27	+0.05				11.15									
investorguide	grb	+0.45%	11.20	11.27	+0.05		11.27	11.125		9.90	4.64			281.0m			-0.944	
marketintellisearch	grb	0.45 %	$11.20	$11.27	0.05	91.60k	$11.27	$11.12	$11.15			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	+0.45%	$11.20	open: 11.27	+0.05	2,439	$11.27	$11.13	$11.15	$11.27	$4.64			$278.82m				
minyanville	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
msn-money	grb	+0.45%	11.20	11.27	+0.05	94,940	11.27	11.13	11.15	11.18	4.64	25.09 mil	-41.48	279.77 mil			-0.94	
nasdaq-com	grb	0.45%	$ 11.20		0.05	94,940	$ 11.27	$ 11.125	$ 11.15	$ 11.18	$ 4.64	25,092,000		$ 281,030,400			$ -0.94	
optimum	grb	+0.45%	11.20 ( 4:15 pm edt)	11.27	+0.05	94,940	11.27	11.12	11.15	11.18	4.64	25.09m		281.0m			-0.27	
paidcontent	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
pc-quote	grb	0.45%	11.2	11.27	0.05	94,940	11.27	11.125	11.15	11.18	4.64	24,983,964	-41.2963	279,820,000				
personal-wealth-biz	grb	+0.45%	11.20	11.27		96,102	11.27	11.125	11.15	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	+0.45%	11.20		+0.05	94,940												
raymond-james	grb	0.45	11.20	11.27	0.05	94,940	11.27	11.13	11.15	11.18	4.64						-0.27	
renewable-energy-world	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
screamingmedia	grb	+0.45%	$	open: 11.27	+0.05	2,439	$11.27	$11.13	$11.15	$11.27	$4.64			$278.82m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	+0.45%	last trade: 11.20		change: 0.050													
smartmoney	grb	(0.45%)	11.20	$11.27	0.05	94,940	$11.27	$11.12	$11.15	$11.18	$4.64			280,000	0.00%	$0.08		
stocknod	grb	+0.4484%	11.20 usd	11.27	+0.0500	94,940	11.27	11.12	11.15	11.18	4.640	25,091,778						
stockpickr	grb	0.45%	$11.20 0.05 | 0.45%	11.20	0.05	94.94k	11.27	11.12	11.15	11.18	4.64							
stocksmart	grb	.0 %	$9.05	7.91	0	3,151	9.73	9.02										
stocktwits	grb	0.40%	11.20		+0.04													
streetinsider-com	grb	0.45%	11.20	$11.27	+0.05	94,940	$11.27	$11.13	$11.15	$11.18	$4.64						$-0.27	
thecramerreport	grb		11.20	11.27	+0.05	94940	11.27	11.125										
thestree	grb	0.45%	$11.2	11.2	0.05	94940	11.27	11.12	11.15	-11.18	4.64	2.5091778e7		2.78769654e8				
tickerspy	grb	0.45%	$11.20	11.27	+0.05	94,940	11.27	11.12	11.15	11.18	4.64		-41.3	279.9m	0.00%	$0.00		
tmx-quotemedia	grb	0.45%	11.200	11.270	0.050	96,102	11.270	11.125	11.150	11.180	4.640	25,091,778		281,027,914			-0.94	
updown	grb	0.45%	$11.20	$11.27	$0.05	92,501	$11.27	$11.13	$11.15	$11.18	$4.64	25.14b		$280m				
wallstreetsurvivor	grb	0.45%	11.20	11.27	0.05	92,645	11.27	11.13		11.18	4.64			$280m			-0.94	
yahoo-finance	grb	0.45%	11.20	11.27	0.05	94,940	11.27	11.13	11.15	11.27	4.64			281.02m			-0.94	
ycharts-com	grb	+0.40%	11.20		+0.04					11.15	4.64			281.44m	0.00%		-0.94	
zacks	grb	(0.45%)	11.20		0.05	vol.  94,940	11.27	11.13		11.27	4.64		46.46	279.82 m	0.00	0.00	.24	
advfn	cbr	-0.17	5.76	5.83	-0.01	270858	5.87	5.75										
barchart	cbr	-0.17%	5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.60		26.81	$408.73 m			-1.10	
barrons	cbr	0.17%	5.76	5.83	-0.01	251,189	5.87	5.75				69.63 million		$400.91 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-0.173%	5.760	5.830	-0.010	270,858	5.870	5.750		6.98	2.52	71.210mil	48.000	410.170mil			0.120	
boston-com	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
bostonmerchant	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
business-insider	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
chron	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
cio-com	cbr	-0.17%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061		410m				
cnn-money	cbr	-0.17%today&rsquo;s change	5.76data as of 4:04pm et	5.83	-0.01	270,858	5.87	5.75	5.77				nm	$410.2m				
easystockalterts	cbr	-0.17%	5.76	5.83	-0.01	270858	5.87	5.75	5.77	6.98	2.52						-1.10	
eresearch-fidelity-com	cbr	-0.17%	5.7600	5.8300	-0.0100	270,858	5.8700	5.7500	5.7700	6.9800	2.5200	71,210,000	nm	$410.88m				
finance-abc7-com	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
finance-abc7chicago-com	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
financial-content	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
finapps-forbes-com	cbr	-0.2%	$5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52	71 mil		410 mil	0.0	0.00	-1.10	
finviz	cbr	-0.17%	5.76			270,858			5.77	6.98	2.52	71.21m		410.88m			-1.11	
fool	cbr	-0.17%	$5.76	$5.83	-0.01	270,858	$5.87	$5.75	$5.77	$6.98	$2.52		0.00	$410.17m				
foxbusiness	cbr		$5.76		-0.01	273,814			$5.77									
google-finance	cbr	(-0.17%)	5.76	5.83	-0.01	270,858.00	5.87	5.75		6.98	2.52	70.97m		408.76m			-1.11	
howthemarketworks	cbr	-0.173%	5.76	5.83	-0.01	251,189	5.87	5.75	5.77									
hpcwire	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
insidestocks	cbr	-0.17%	5.76	5.83	-0.01	251189	5.87	5.75					price earnings ratio: 27.43					
investopedia	cbr	-0.17 %	$5.76	5.83	-0.01				5.77									
investorguide	cbr	-0.17%	5.76	5.83	-0.01		5.87	5.75		6.98	2.51			410.2m			-1.092	
marketintellisearch	cbr	-0.17 %	$5.76	$5.83	-0.01	240.50k	$5.87	$5.75	$5.77			71.21m	0.00	0.41b	0.0 %		-1.11	
marketwatch	cbr	-0.17%	$5.76	open: 5.83	-0.01	20,265	$5.87	$5.75	$5.77	$6.98	$2.60			$400.91m				
minyanville	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
msn-money	cbr	-0.17%	5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52	71.21 mil	-5.24	410.88 mil			-1.11	
nasdaq-com	cbr	0.17%	$ 5.76		0.01	270,858	$ 5.87	$ 5.75	$ 5.77	$ 6.98	$ 2.52	71,210,000		$ 410,169,600			$ -1.10	
optimum	cbr	-0.17%	5.76 ( 4:15 pm edt)	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52	71.21m		410.2m			-1.10	
paidcontent	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
pc-quote	cbr	-0.17%	5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52	71,333,628	-5.24545	410,882,000				
personal-wealth-biz	cbr	-0.17%	5.76	5.83	-0.01	273,814	5.87	5.75	5.77	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	-0.17%	5.76		-0.01	270,858												
raymond-james	cbr	-0.17	5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52						-1.10	
renewable-energy-world	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
screamingmedia	cbr	-0.17%	$	open: 5.83	-0.01	20,265	$5.87	$5.75	$5.77	$6.98	$2.60			$400.91m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-0.17%	last trade: 5.76		change: -0.010													
smartmoney	cbr	(-0.17%)	5.76	$5.83	-0.01	270,858	$5.87	$5.75	$5.77	$6.98	$2.52			410,900	0.00%	$0.00		
stocknod	cbr	-0.1733%	5.760 usd	5.830	-0.0100	270,858	5.870	5.750	5.770	6.980	2.520	71,210,061						
stockpickr	cbr	-0.17%	$5.76 -0.01 | -0.17%	5.83	-0.01	270.86k	5.87	5.75	5.77	6.98	2.52							
stocksmart	cbr	.0 %	$5.85	4.77	0	50,915	6.05	5.815										
stocktwits	cbr	-0.17%	5.76		-0.01													
streetinsider-com	cbr	0.17%	5.76	$5.83	-0.01	270,858	$5.87	$5.75	$5.77	$6.98	$2.52						$-1.10	
thecramerreport	cbr		5.79	5.83	+0.02	138560	5.87	5.78										
thestree	cbr	-0.17%	$5.76	5.83	-0.01	270858	5.87	5.75	5.77	-6.98	2.52	7.1210061e7		4.00912643e8				
tickerspy	cbr	-0.17%	$5.76	5.83	-0.01	270,858	5.87	5.75	5.77	6.98	2.52		-5.2	410.8m	0.00%	$0.00		
tmx-quotemedia	cbr	-0.17%	5.760	5.830	-0.010	273,814	5.870	5.750	5.770	6.980	2.520	71,210,061		410,169,951			-1.10	
updown	cbr	-0.17%	$5.76	$5.83	-$0.01	250,493	$5.87	$5.75	$5.77	$6.98	$2.52	71.21b		$411m				
wallstreetsurvivor	cbr	-0.17%	5.76	5.83	-0.01	251,189	5.87	5.75		6.98	2.60			$411m			-1.11	
yahoo-finance	cbr	0.17%	5.76	5.83	0.01	270,858	5.87	5.75	5.77	6.98	2.52			410.17m			-1.09	
ycharts-com	cbr	-0.17%	5.76		-0.01					6.98	2.52			408.73m	0.00%		-1.10	
zacks	cbr	(-0.17%)	5.76		-0.01	vol.  270,858	5.87	5.75		6.98	2.52		27.48	410.88 m	0.00	0.00	.21	
advfn	prs	4.51	5.79	5.58	0.25	73448	5.88	5.58										
barchart	prs	+4.51%	5.79	5.58	+0.25	73,448	5.88	5.58	5.54	5.88	3.41		22.04	$220.48 m			+6.39	
barrons	prs	4.51%	5.79	5.58	+0.25	67,188	5.88	5.58				40.37 million		$198.27 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	4.513%	5.790	5.580	0.250	73,448	5.880	5.580		5.88	3.41	37.481mil		217.016mil			-3.510	
boston-com	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
bostonmerchant	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
business-insider	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
chron	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
cio-com	prs	+4.51%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000		250m				
cnn-money	prs	+4.51%	5.79	5.58	+0.25	72,284	5.88	5.58	5.54					$250.0m				
easystockalterts	prs	4.48%	5.79	5.58	+0.25	73448	5.88	5.58	5.54	5.66	3.41						0.00	
eresearch-fidelity-com	prs	4.51%	5.7900	5.5800	0.2500	73,448	5.8800	5.5800	5.5400	5.6600	3.4100	37,481,000		$207.64m				
finance-abc7-com	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
finance-abc7chicago-com	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
financial-content	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
finapps-forbes-com	prs	4.5%	$5.79	5.58	0.25	72,284	5.88	5.58	5.54	5.66	3.41	37 mil		217 mil	0.0	0.00		
finviz	prs	4.51%	5.79			72,284			5.54	5.66	3.41	37.48m	0.94	217.01m			6.16	
fool	prs	+4.51%	$5.79	$5.58	0.25	72,284	$5.88	$5.58	$5.54	$5.66	$3.41		0.90	$217.02m				
foxbusiness	prs		$5.79		+0.25	73,448			$5.54									
google-finance	prs	(4.51%)	5.79	5.58	+0.25	72,284.00	5.88	5.58		5.88	3.41	37.48m	0.94	217.02m			6.16	
howthemarketworks	prs	4.513%	5.79	5.58	0.25	70,115	5.88	5.58	5.54									
hpcwire	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
insidestocks	prs	+4.51%	5.79	5.58	+0.25	73400	5.88	5.58										
investopedia	prs	+4.51 %	$5.79	5.58	+0.25				5.54									
investorguide	prs	+4.51%	5.79	5.58	+0.25		5.88	5.58		5.66	3.41		0.87	217.0m			6.359	
marketintellisearch	prs	4.51 %	$5.79	$5.58	0.25	63.40k	$5.88	$5.58	$5.54			37.48m	0.90	0.21b	0.0 %		6.16	
marketwatch	prs	+4.51%	$5.79	open: 5.58	+0.25	6,260	$5.88	$5.58	$5.54	$5.88	$3.41		0.87	$198.27m			6.67	
minyanville	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
msn-money	prs	+4.51%	5.79	5.58	+0.25	72,284	5.88	5.58	5.54	5.66	3.41	37.48 mil	0.94	207.65 mil			6.38	
nasdaq-com	prs	4.51%	$ 5.79		0.25	72,284	$ 5.88	$ 5.58	$ 5.54	$ 5.66	$ 3.41	37,481,000	0.91	$ 217,014,990			$ 6.39	
optimum	prs	+4.51%	5.79 ( 4:15 pm edt)	5.58	+0.25	72,284	5.88	5.58	5.54	5.66	3.41	43.18m		250.0m				
paidcontent	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
pc-quote	prs	4.51%	5.79	5.58	0.25	73,448	5.88	5.58	5.54	5.66	3.41	35,862,642	0.89935	207,645,000				
personal-wealth-biz	prs	+4.51%	5.79	5.58		73,448	5.88	5.58	5.54	5.66	3.41		0.87			0.00	6.359	
predictwallstreet	prs	+4.51%	5.79		+0.25	72,284												
raymond-james	prs	4.51	5.79	5.58	0.25	72,284	5.88	5.58	5.54	5.66	3.41		0.91				6.36	
renewable-energy-world	prs	+4.513%	5.790 usd	5.580	+0.2500	72,284	5.880	5.580	5.540	5.660	3.410	43,177,000						
screamingmedia	prs	+4.51%	$	open: 5.58	+0.25	6,260	$5.88	$5.58	$5.54	$5.88	$3.41		0.87	$198.27m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+4.51%	last trade: 5.79		change: 0.250								p/e ratio: 0.87					
smartmoney	prs	(4.51%)	5.79	$5.58	0.25	73,448	$5.88	$5.58	$5.54	$5.66	$3.41			207,600	0.00%	$0.00		
stocknod	prs	+4.513%	5.790 usd	5.580	+0.2500	73,448	5.880	5.580	5.540	5.660	3.410	43,177,000						
stockpickr	prs	4.51%	$5.79 0.25 | 4.51%	5.58	0.25	72.28k	5.88	5.58	5.54	5.66	3.41							
stocksmart	prs	.0 %	$4.82	4.88	0	1,811	4.96	4.75										
stocktwits	prs	4.51%	5.79		+0.25													
streetinsider-com	prs	4.51%	5.79	$5.58	+0.25	72,284	$5.88	$5.58	$5.54	$5.66	$3.41						$0.00	
thecramerreport	prs		5.79	5.58	+0.25	72284	5.88	5.58										
thestree	prs	4.51%	$5.79	5.58	0.25	72284	5.88	5.58	5.54	-5.66	3.41	3.7481146e7		1.98275262e8				
tickerspy	prs	4.51%	$5.79	5.58	+0.25	72,284	5.88	5.58	5.54	5.66	3.41		0.9	210.5m	0.00%	$0.00		
tmx-quotemedia	prs	4.51%	5.790	5.580	0.250	73,448	5.880	5.580	5.540	5.880	3.410	37,481,146	0.90	217,015,835			6.01	
updown	prs	4.51%	$5.79	$5.58	$0.25	67,188	$5.88	$5.58	$5.54	$5.66	$3.41	37.48b	1.29	$208m				
wallstreetsurvivor	prs	4.51%	5.79	5.58	0.25	70,115	5.88	5.58		5.66	3.41		0.90	$208m			6.04	
yahoo-finance	prs	4.51%	5.79	5.58	0.25	72,284	5.88	5.58	5.54	5.88	3.41		0.91	217.01m			6.36	
ycharts-com	prs	+4.51%	5.79		+0.25					5.66	3.41		0.91	220.48m	0.00%		6.39	
zacks	prs	(4.51%)	5.79		0.25	vol.  72,284	5.88	5.58		5.88	3.41		23.08	207.65 m	0.00	0.00	.24	
advfn	ueic	2.26	25.31	24.75	0.56	78847	25.34	24.59										
barchart	ueic	+2.26%	25.31	24.75	+0.56	79,360	25.34	24.59	24.75	30.27	15.75		19.66	$379.14 m			+1.06	
barrons	ueic	2.26%	25.31	24.75	+0.56	78,153	25.34	24.59				14.11 million		$383.94 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	2.263%	25.310	24.750	0.560	78,847	25.340	24.590		30.27	15.75	15.021mil	23.877	380.192mil			1.060	
boston-com	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
bostonmerchant	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
business-insider	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
chron	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
cio-com	ueic	+2.26%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433	23.88	380m				
cnn-money	ueic	+2.26%	25.31	24.75	+0.56	78,153	25.34	24.59	24.75				23.9	$380.2m				
easystockalterts	ueic	2.26%	25.31	24.75	+0.56	78847	25.34	24.59	24.75	30.27	15.75		23.88				1.06	
eresearch-fidelity-com	ueic	2.26%	25.3100	24.7500	0.5600	78,847	25.3400	24.5900	24.7500	30.2700	15.7500	15,021,000	23.35	$371.77m				
finance-abc7-com	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
financial-content	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	2.3%	$25.31	24.75	0.56	78,153	25.34	24.59	24.75	30.27	15.75	15 mil	23.9	380 mil	0.0	0.00	1.06	
finviz	ueic	2.26%	25.31			78,153			24.75	30.27	15.75	15.02m	23.88	380.16m			1.06	
fool	ueic	+2.26%	$25.31	$24.75	0.56	78,153	$25.34	$24.59	$24.75	$30.27	$15.75		24.10	$380.19m				
foxbusiness	ueic		$25.31		+0.56	78,847			$24.75									
google-finance	ueic	(2.26%)	25.31	24.75	+0.56	78,153.00	25.34	24.59		30.27	15.75	15.02m	23.85	380.19m			1.06	
howthemarketworks	ueic	2.263%	25.31	24.75	0.56	76,771	25.34	24.59	24.75									
hpcwire	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
insidestocks	ueic	+2.26%	25.31	24.75	+0.56	78100	25.34	24.59					price earnings ratio: 19.47					
investopedia	ueic	+2.26 %	$25.31	24.75	+0.56				24.75									
investorguide	ueic	+2.26%	25.31	24.75	+0.56		25.34	24.59		30.27	15.75		23.64	380.2m			1.047	
marketintellisearch	ueic	2.26 %	$25.31	$24.75	0.56	74.70k	$25.34	$24.59	$24.75			15.02m	23.35	0.37b	0.0 %		1.06	
marketwatch	ueic	+2.26%	$25.31	open: 24.75	+0.56	3,376	$25.34	$24.59	$24.75	$30.27	$15.75		19.80	$383.94m			1.28	
minyanville	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
msn-money	ueic	+2.26%	25.31	24.75	+0.56	78,153	25.34	24.59	24.75	30.27	15.75	15.02 mil	23.88	371.78 mil			1.06	
nasdaq-com	ueic	2.26%	$ 25.31	$ 24.75	0.56	78,153	$ 25.34	$ 24.59	$ 24.75	$ 30.27	$ 15.75	15,021,000	23.88	$ 380,181,510			$ 1.06	
optimum	ueic	+2.26%	25.31 ( 4:30 pm edt)	24.75	+0.56	78,153	25.34	24.59	24.75	30.27	15.75	15.02m	23.9	380.2m			1.06	
paidcontent	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
pc-quote	ueic	2.22%	25.3	24.75	0.55	78,847	25.34	24.59	24.75	30.27	15.75	14,694,458	23.34906	371,770,000				
personal-wealth-biz	ueic	+2.26%	25.31	24.75		78,847	25.34	24.59	24.75	30.27	15.75		23.64			0.00	1.047	
predictwallstreet	ueic	+2.26%	25.31		+0.56	78,153												
raymond-james	ueic	2.26	25.31	24.75	0.56	78,153	25.34	24.59	24.75	30.27	15.75		23.44				1.08	
renewable-energy-world	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,153	25.34	24.59	24.75	30.27	15.75	15,021,433						
screamingmedia	ueic	+2.26%	$	open: 24.75	+0.56	3,376	$25.34	$24.59	$24.75	$30.27	$15.75		19.80	$383.94m			1.28	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	+2.26%	last trade: 25.31		change: 0.560								p/e ratio: 23.64					
smartmoney	ueic	(2.26%)	25.31	$24.75	0.56	78,847	$25.34	$24.59	$24.75	$30.27	$15.75			383,900	0.00%	$0.00		
stocknod	ueic	+2.263%	25.31 usd	24.75	+0.5600	78,847	25.34	24.59	24.75	30.27	15.75	15,021,433						
stockpickr	ueic	2.26%	$25.31 0.56 | 2.26%	24.75	0.56	78.15k	25.34	24.59	24.75	30.27	15.75							
stocksmart	ueic	.0 %	$24.61	29.88	0	4,633	25.59	24.61										
stocktwits	ueic	2.32%	25.32		+0.57													
streetinsider-com	ueic	2.26%	25.31	$24.75	+0.56	78,153	$25.34	$24.59	$24.75	$30.27	$15.75		23.88				$1.06	
thecramerreport	ueic		25.31	24.75	+0.56	78153	25.34	24.59										
thestree	ueic	2.26%	$25.31	24.75	0.56	78153	25.34	24.59	24.75	-30.27	15.75	1.5021433e7		3.83947827e8				
tickerspy	ueic	2.26%	$25.31	24.75	+0.56	78,153	25.34	24.59	24.75	30.27	15.75		23.3	371.0m	0.00%	$0.00		
tmx-quotemedia	ueic	2.26%	25.310	24.750	0.560	78,847	25.340	24.590	24.750	30.270	15.750	15,021,433	23.30	380,192,469			1.06	
updown	ueic	2.26%	$25.31	$24.75	$0.56	76,471	$25.34	$24.59	$24.75	$30.27	$15.75	15.02b	23.13	$372m				
wallstreetsurvivor	ueic	2.26%	25.31	24.75	0.56	76,771	25.34	24.59		30.27	15.75		23.30	$372m			1.07	
yahoo-finance	ueic	2.26%	25.31	24.75	0.56	78,153	25.34	24.59	24.75	30.27	15.75		24.17	380.18m			1.05	
ycharts-com	ueic	+2.32%	25.32		+0.57					30.27	15.75		23.89	379.37m	0.00%		1.06	
zacks	ueic	(2.26%)	25.31		0.56	vol.  78,153	25.34	24.59		30.27	15.75		19.04	371.77 m	0.00	0.00	1.3	
advfn	aapl	1.55	357.2	354.67	5.44	14155303	358.0	354.0										
barchart	aapl	+1.55%	357.20	354.67	+5.44	13,887,219	358.00	354.00	351.76	364.90	235.56		16.66	$329.08 b			+20.98	
barrons	aapl	1.55%	357.20	354.67	+5.44	14.141m	358.00	354.00				924.71 million		$323.14 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	1.547%	357.200	354.670	5.440	14,105,296	358.000	354.000		364.90	235.56	924.755mil	17.027	330,350.100mil			20.980	
boston-com	aapl	+1.547%	357.20 usd	354.67	+5.440	14,153,303	358.00	354.00	351.76	364.90	235.56	924,754,561						
bostonmerchant	aapl	+1.547%	357.20 usd	354.67	+5.440	14,153,303	358.00	354.00	351.76	364.90	235.56	924,754,561						
business-insider	aapl	+1.547%	357.20 usd	354.67	+5.440	14,153,303	358.00	354.00	351.76	364.90	235.56	924,754,561						
chron	aapl	+1.547%	357.20 usd	354.67	+5.440	14,152,878	358.00	354.00	351.76	364.90	235.56	924,754,561						
cio-com	aapl	+1.55%	357.20 usd	354.67	+5.440	14,152,878	358.00	354.00	351.76	364.90	235.56	924,754,561	17.03	330b				
cnn-money	aapl	+1.55%	357.20	354.67	+5.44	14,155,303	358.00	354.00	351.76				17.0	$330.3b				
easystockalterts	aapl	1.54%	357.21	354.67	+5.45	13914474	358.00	354.00	351.76	364.90	235.56		17.03				20.98	
eresearch-fidelity-com	aapl	1.55%	357.2000	354.6700	5.4400	14,154,378	358.0000	354.0000	351.7600	364.9000	235.5600	924,755,000	16.77	$325.29b				
finance-abc7-com	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,698	358.00	354.00	351.76	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,698	358.00	354.00	351.76	364.90	235.56	924,754,561						
financial-content	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,698	358.00	354.00	351.76	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	1.5%	$357.20	354.67	5.44	14,152,798	358.00	354.00	351.76	364.90	235.56	925 mil	17.0	330 bil	0.0	0.00	20.98	
finviz	aapl	1.55%	357.20			14,149,370			351.76	364.90	235.56	924.75m	16.77	325.29b			20.98	
fool	aapl	+1.59%	$357.35	$354.67	5.59	13,364,836	$358.00	$354.00	$351.76	$364.90	$235.56		16.70	$330.46b				
foxbusiness	aapl		$357.20		+5.44	14,174,250			$351.76									
google-finance	aapl	(1.55%)	357.20	354.67	+5.44	14.15m	358.00	354.00		364.90	235.56	921.28m	17.03	329.08b			20.98	
howthemarketworks	aapl	1.547%	357.2	354.67	5.44	14,150,798	358	354	351.76									
hpcwire	aapl	+1.547%	357.20 usd	354.67	+5.440	14,152,378	358.00	354.00	351.76	364.90	235.56	924,754,561						
insidestocks	aapl	+1.55%	357.20	354.67	+5.44	13631691	358.00	354.00					price earnings ratio: 17.03					
investopedia	aapl	+1.57 %	$357.27	354.67	+5.51				351.76									
investorguide	aapl	+1.55%	357.20	354.80	+5.44		358.00	354.00		364.90	235.56		16.76	330.3b			20.992	
marketintellisearch	aapl	1.52 %	$357.11	$354.72	5.35	13859.30k	$358.00	$354.00	$351.76			924.75m	16.77	325.29b	0.0 %		20.98	
marketwatch	aapl	+1.55%	$357.39	open: 354.67	+5.44	39,383	$358.00	$354.00	$351.76	$364.90	$235.56		17.10	$323.14b			20.89	
minyanville	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,698	358.00	354.00	351.76	364.90	235.56	924,754,561						
msn-money	aapl	+1.55%	357.20	354.67	+5.44	14.15 mil	358.00	354.00	351.76	364.90	235.56	924.75 mil	17.03	325.29 bil			20.98	
nasdaq-com	aapl	1.55%	$ 357.20	$ 354.72	5.44	14,161,133	$ 358	$ 354	$ 351.76	$ 364.90	$ 235.56	924,755,000	17.03	$ 330,322,486,000			$ 20.98	
optimum	aapl	+1.58%	357.30 ( 3:55 pm edt)	354.67	+5.54	13,543,294	358.00	354.00	351.76	364.90	235.56	924.75m	17.0	330.4b			20.98	
paidcontent	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,698	358.00	354.00	351.76	364.90	235.56	924,754,561						
pc-quote	aapl	1.55%	357.2	354.67	5.44	14,188,189	358.0	354.0	351.76	364.90	235.56	910,671,333	16.76644	325,291,800,000				
personal-wealth-biz	aapl	+1.55%	357.20	354.80		14,172,099	358.00	354.00	351.76	364.90	235.56		16.76			0.00	20.992	
predictwallstreet	aapl	+0.64%	351.68		+2.25	14,376,945												
raymond-james	aapl	1.55	357.20	354.67	5.44	14,155,203	358.00	354.00	351.76	364.90	235.56		16.77				21.30	
renewable-energy-world	aapl	+1.547%	357.20 usd	354.67	+5.440	14,152,878	358.00	354.00	351.76	364.90	235.56	924,754,561						
screamingmedia	aapl	+1.55%	$	open: 354.67	+5.44	39,608	$358.00	$354.00	$351.76	$364.90	$235.56		17.10	$323.14b			20.89	
scroli	aapl	1.55%	aapl 357.20	354.67	5.44	13,225,408	358.00	354.00	351.76	364.90	235.56		17.03				20.98	
simple-stock-quotes	aapl	+1.55%	last trade: 357.20		change: 5.440								p/e ratio: 16.76					
smartmoney	aapl	(1.55%)	357.20	$354.67	5.44	14,152,798	$358.00	$354.00	$351.76	$364.90	$235.56			325,291,700	0.00%	$0.00		
stocknod	aapl	+1.547%	357.20 usd	354.67	+5.440	14,150,798	358.00	354.00	351.76	364.90	235.56	924,754,561						
stockpickr	aapl	1.55%	$357.20 5.44 | 1.55%	354.67	5.44	14.14m	358.00	354.00	351.76	364.90	235.56							
stocksmart	aapl	.0 %	$345.56	323	0	1,825,990	352.12	344.67										
stocktwits	aapl	1.64%	357.54		+5.78													
streetinsider-com	aapl	1.55%	357.21	$354.67	+5.45	13,914,474	$358.00	$354.00	$351.76	$364.90	$235.56		17.03				$20.98	
thecramerreport	aapl		357.20	354.80	+5.44	14154252	358.00	354.00										
thestree	aapl	1.55%	$357.2	354.67	5.44	14143919	358.0	354.0	351.76	-364.9	235.56	9.24754561e8		3.2313698625e11				
tickerspy	aapl	1.59%	$357.35	354.67	+5.59	13,793,917	358.00	354.00	351.76	364.90	235.56		16.8	325.2b	0.00%	$0.00		
tmx-quotemedia	aapl	1.55%	357.200	354.670	5.440	14,174,250	358.000	354.000	351.760	364.900	235.560	924,754,561	16.80	330,322,329,189			20.98	
updown	aapl	1.55%	$357.20	$354.67	$5.44	14,141,359	$358.00	$354.00	$351.76	$364.90	$235.56	924.75b	19.31	$325.29b				
wallstreetsurvivor	aapl	1.55%	357.20	354.67	5.44	14,146,424	358.00	354.00		364.90	235.56		16.80	$325b			15.15	
yahoo-finance	aapl	1.55%	357.20	354.80	5.44	14,158,982	358.00	354.00	351.76	364.90	235.56		17.02	330.32b			20.99	
ycharts-com	aapl	+1.64%	357.54		+5.78					364.90	235.56		17.04	329.39b	0.00%		20.98	
zacks	aapl	(1.55%)	357.20		5.44	vol.  14,152,798	358.00	354.00		364.90	235.56		16.77	325.29 b	0.00	0.00	20.98	
advfn	ese	1.01	37.86	37.53	0.38	88964	38.1	37.53										
barchart	ese	+1.01%	37.86	37.53	+0.38	88,964	38.10	37.53	37.48	42.97	24.53		16.12	$1.01 b	0.85%	$0.32	+2.33	
barrons	ese	1.01%	37.86	37.53	+0.38	86,501	38.10	37.53				26.74 million		$999.28 million	0.85%	$0.08		
bloomberg	ese	1.014%	37.860	37.530	0.380	88,964	38.100	37.530		43.15	24.74	26.605mil	16.249	1,007.279mil	0.845	0.080 regular cash	2.330	
boston-com	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
bostonmerchant	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
business-insider	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
chron	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
cio-com	ese	+1.01%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353	16.25	1b	0.9	0.32		
cnn-money	ese	+1.01%	37.86	37.53	+0.38	88,964	38.10	37.53	37.48				16.2	$1.0b	0.85%			
easystockalterts	ese	1.01%	37.86	37.53	+0.38	88964	38.10	37.53	37.48	43.15	24.55		16.25				2.33	
eresearch-fidelity-com	ese	1.01%	37.8600	37.5300	0.3800	88,964	38.1000	37.5300	37.4800	43.1500	24.7400	26,605,000	16.09	$997.16m	0.85%	$0.080000		
finance-abc7-com	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
finance-abc7chicago-com	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
financial-content	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
finapps-forbes-com	ese	1.0%	$37.86	37.53	0.38	88,964	38.10	37.53	37.48	43.15	24.74	27 mil	16.2	1 bil	0.8	0.32	2.33	
finviz	ese	1.01%	37.86			88,964			37.48	42.97	24.52	26.61m	16.25	1.01b		0.32	2.33	
fool	ese	+1.01%	$37.86	$37.53	0.38	88,964	$38.10	$37.53	$37.48	$43.15	$24.74		16.10	$1.01b	1.00%	0.32		
foxbusiness	ese		$37.86		+0.38	90,194			$37.48									
google-finance	ese	(1.01%)	37.86	37.53	+0.38	88,964.00	38.10	37.53		43.15	24.74	26.61m	16.22	1.01b	0.85	0.08	2.33	
howthemarketworks	ese	1.014%	37.86	37.53	0.38	86,501	38.1	37.53	37.48									
hpcwire	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
insidestocks	ese	+1.01%	37.86	37.53	+0.38	86501	38.10	37.53					price earnings ratio: 16.25					
investopedia	ese	+1.01 %	$37.86	37.53	+0.38				37.48									
investorguide	ese	+1.01%	37.86	37.53	+0.38		38.10	37.53		43.15	24.74		16.03	1.007b			2.338	
marketintellisearch	ese	1.01 %	$37.86	$37.53	0.38	85.20k	$38.10	$37.53	$37.48			26.61m	16.09	1.00b	0.85 %		2.33	
marketwatch	ese	+1.01%	$37.86	open: 37.53	+0.38	2,616	$38.10	$37.53	$37.48	$43.15	$24.74		16.29	$999.28m	0.85%	0.08	2.32	
minyanville	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
msn-money	ese	+1.01%	37.86	37.53	+0.38	88,964	38.10	37.53	37.48	43.15	24.74	26.61 mil	16.18	997.17 mil	0.85%	0.32	2.33	
nasdaq-com	ese	1.01%	$ 37.86		0.38	88,964	$ 38.10	$ 37.53	$ 37.48	$ 43.15	$ 24.74	26,605,000	16.25	$ 1,007,265,300	0.85 %	$0.320000	$ 2.33	
optimum	ese	+1.01%	37.86 ( 4:15 pm edt)	37.53	+0.38	88,964	38.10	37.53	37.48	43.15	24.55	26.61m	16.2	1.0b	0.85	0.32	2.33	
paidcontent	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
pc-quote	ese	1.01%	37.86	37.53	0.38	88,964	38.1	37.53	37.48	43.15	24.74	26,337,966	16.01709	997,155,000		0.08		
personal-wealth-biz	ese	+1.01%	37.86	37.53		90,194	38.10	37.53	37.48	43.15	24.74		16.03		0.85	0.32	2.338	
predictwallstreet	ese	+1.01%	37.86		+0.38	88,964												
raymond-james	ese	1.01	37.86	37.53	0.38	88,964	38.10	37.53	37.48	43.15	24.74		16.04				2.36	
renewable-energy-world	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
screamingmedia	ese	+1.01%	$	open: 37.53	+0.38	2,616	$38.10	$37.53	$37.48	$43.15	$24.74		16.29	$999.28m	0.85%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	+1.01%	last trade: 37.86		change: 0.380								p/e ratio: 16.03					
smartmoney	ese	(1.01%)	37.86	$37.53	0.38	88,964	$38.10	$37.53	$37.48	$43.15	$24.74			999,300	0.85%	$0.08		
stocknod	ese	+1.014%	37.86 usd	37.53	+0.3800	88,964	38.10	37.53	37.48	43.15	24.55	26,605,353						
stockpickr	ese	1.01%	$37.86 0.38 | 1.01%	37.60	0.38	88.96k	38.10	37.53	37.48	43.15	24.74							
stocksmart	ese	.0 %	$36.39	38.75	0	14,408	37.48	36.37										
stocktwits	ese	1.04%	37.87		+0.39													
streetinsider-com	ese	1.01%	37.86	$37.53	+0.38	88,964	$38.10	$37.53	$37.48	$43.15	$24.55		16.25				$2.33	
thecramerreport	ese		37.86	37.53	+0.38	88964	38.10	37.53										
thestree	ese	1.01%	$37.86	37.6	0.38	88964	38.1	37.53	37.48	-43.15	24.74	2.6605353e7		9.99297059e8				
tickerspy	ese	1.01%	$37.86	37.53	+0.38	88,964	38.10	37.53	37.48	43.15	24.74		16.0	997.0m	0.85%	$0.08		
tmx-quotemedia	ese	1.01%	37.860	37.530	0.380	90,194	38.100	37.530	37.480	43.150	24.740	26,605,353	16.10	1,007,278,665	0.854	0.080 usd	2.33	
updown	ese	1.01%	$37.86	$37.53	$0.38	86,348	$38.10	$37.53	$37.48	$43.15	$24.74	26.60b	15.91	$997m			2.36	
wallstreetsurvivor	ese	1.01%	37.86	37.53	0.38	86,501	38.10	37.53		43.15	29.57		16.10	$997m	0.90%	0.24 -	1.68	
yahoo-finance	ese	1.01%	37.86	37.53	0.38	88,964	38.10	37.53	37.48	43.15	24.74		16.19	1.01b	0.90%	0.32	2.34	
ycharts-com	ese	+1.04%	37.87		+0.39					43.15	24.55		16.25	1.01b	0.89%		2.33	
zacks	ese	(1.01%)	37.86		0.38	vol.  88,964	38.10	37.53		43.15	24.55		16.09	997.16 m	0.85	0.32	2.33	
advfn	caty	1.67	17.06	16.89	0.28	355527	17.06	16.7409										
barchart	caty	+1.67%	17.06	16.89	+0.28	355,527	17.06	16.74	16.78	18.96	9.30		29.98	$1.34 b	0.24%	$0.04	+0.55	
barrons	caty	1.67%	17.06	16.89	+0.28	355,527	17.06	16.741				77.07 million		$1.31 billion	0.23%	$0.01		
bloomberg	caty	1.669%	17.060	16.890	0.280	355,527	17.060	16.741		18.98	9.32	78.634mil	25.463	1,341.504mil	0.235	0.010 regular cash	0.670	
boston-com	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
bostonmerchant	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
business-insider	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
chron	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
cio-com	caty	+1.67%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462	30.46	1b	0.2	0.04		
cnn-money	caty	+1.67%	17.06	16.89	+0.28	350,692	17.06	16.74	16.78				30.5	$1.3b	0.23%			
easystockalterts	caty	1.66%	17.06	16.89	+0.28	355527	17.06	16.74	16.78	18.98	9.32		30.46				0.56	
eresearch-fidelity-com	caty	1.67%	17.0600	16.8900	0.2800	355,527	17.0600	16.7409	16.7800	18.9800	9.3200	78,634,000	30.51	$1.32b	0.24%	$0.010000		
finance-abc7-com	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
financial-content	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
finapps-forbes-com	caty	1.7%	$17.06	16.89	0.28	351,892	17.06	16.74	16.78	18.98	9.32	79 mil	31.0	1 bil	0.2	0.04	0.55	
finviz	caty	1.67%	17.06			350,692			16.78	18.96	9.30	78.63m	31.02	1.34b		0.04	0.55	
fool	caty	+1.67%	$17.06	$16.89	0.28	350,692	$17.06	$16.74	$16.78	$18.98	$9.32		29.40	$1.34b	0.40%	0.04		
foxbusiness	caty		$17.06		+0.28	355,527			$16.78									
google-finance	caty	(1.67%)	17.06	16.89	+0.28	351,892.00	17.06	16.74		18.98	9.32	78.63m	31.20	1.34b	0.23	0.01	0.55	
howthemarketworks	caty	1.669%	17.06	16.89	0.28	340,907	17.06	16.7409	16.78									
hpcwire	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
insidestocks	caty	+1.67%	17.06	16.89	+0.28	355500	17.06	16.74										
investopedia	caty	+1.67 %	$17.06	16.89	+0.28				16.78									
investorguide	caty	+1.67%	17.06	16.77	+0.28		17.06	16.7409		18.98	9.32		30.51	1.341b			0.55	
marketintellisearch	caty	1.67 %	$17.06	$16.77	0.28	332.50k	$17.06	$16.76	$16.78			78.63m	30.51	1.32b	0.24 %		0.55	
marketwatch	caty	+1.67%	$17.06	open: 16.89	+0.28	20,088	$17.06	$16.74	$16.78	$18.98	$9.32		14.45	$1.31b	0.23%	0.01	1.18	
minyanville	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
msn-money	caty	+1.67%	17.06	16.89	+0.28	351,892	17.06	16.74	16.78	18.98	9.32	78.63 mil	29.41	1.32 bil	0.24%	0.04	0.55	
nasdaq-com	caty	1.67%	$ 17.06	$ 16.89	0.28	355,527	$ 17.06	$ 16.7409	$ 16.78	$ 18.98	$ 9.32	78,634,000	31.02	$ 1,341,496,040	0.24 %	$0.040000	$ 0.55	
optimum	caty	+1.67%	17.06 ( 4:30 pm edt)	16.89	+0.28	351,892	17.06	16.74	16.78	18.98	9.32	78.63m	30.5	1.3b	0.23	0.04	0.56	
paidcontent	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
pc-quote	caty	1.67%	17.06	16.89	0.28	355,527	17.06	16.7409	16.78	18.98	9.32	77,343,406	28.93103	1,319,479,000		0.01		
personal-wealth-biz	caty	+1.67%	17.06	16.77		355,527	17.06	16.7409	16.78	18.98	9.32		30.51		0.24	0.04	0.55	
predictwallstreet	caty	+1.67%	17.06		+0.28	351,892												
raymond-james	caty	1.67	17.06	16.89	0.28	351,892	17.06	16.74	16.78	18.98	9.32		31.02				0.55	
renewable-energy-world	caty	+1.669%	17.06 usd	16.89	+0.2800	351,892	17.06	16.74	16.78	18.98	9.320	78,634,462						
screamingmedia	caty	+1.67%	$	open: 16.89	+0.28	20,088	$17.06	$16.74	$16.78	$18.98	$9.32		14.45	$1.31b	0.23%	0.01	1.18	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	+1.67%	last trade: 17.06		change: 0.280								p/e ratio: 30.51					
smartmoney	caty	(1.67%)	17.06	$16.89	0.28	355,527	$17.06	$16.74	$16.78	$18.98	$9.32			1,296,700	0.24%	$0.01		
stocknod	caty	+1.669%	17.06 usd	16.89	+0.2800	355,527	17.06	16.74	16.78	18.98	9.320	78,634,462						
stockpickr	caty	1.67%	$17.06 0.28 | 1.67%	16.89	0.28	350.69k	17.06	16.74	16.78	18.98	9.32							
stocksmart	caty	.0 %	$15.565	16.95	0	68,887	16.34	15.56										
stocktwits	caty	1.58%	17.05		+0.27													
streetinsider-com	caty	1.67%	17.06	$16.89	+0.28	351,892	$17.06	$16.74	$16.78	$18.98	$9.32		30.46				$0.56	
thecramerreport	caty		17.06	16.77	+0.28	355527	17.06	16.7409										
thestree	caty	1.67%	$17.06	16.89	0.28	350692	17.06	16.74	16.78	-18.98	9.32	7.8634462e7		1.296682278e9				
tickerspy	caty	1.67%	$17.06	16.89	+0.28	351,892	17.06	16.74	16.78	18.98	9.32		28.9	1.3b	0.24%	$0.01		
tmx-quotemedia	caty	1.67%	17.060	16.890	0.280	355,527	17.060	16.741	16.780	18.980	9.320	78,634,462	30.00	1,341,503,922	0.234	0.010 usd	0.56	
updown	caty	1.67%	$17.06	$16.89	$0.28	335,439	$17.06	$16.74	$16.78	$18.98	$9.32	78.63b	30.68	$1.31b				
wallstreetsurvivor	caty	1.67%	17.06	16.89	0.28	340,907	17.06	16.74		18.98	9.32		30.00	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	1.67%	17.06	16.77	0.28	355,527	17.06	16.74	16.78	18.98	9.32		31.02	1.34b	0.20%	0.04	0.55	
ycharts-com	caty	+1.58%	17.05		+0.27					18.98	9.32		29.39	1.34b	0.20%		0.58	
zacks	caty	(1.67%)	17.06		0.28	vol.  351,892	17.06	16.74		18.98	9.32		30.51	1.32 b	0.24	0.04	.55	
advfn	goog	2.10	546.6	541.0	11.24	3918605	550.68	535.88										
barchart	goog	+2.10%	546.60	541.00	+11.24	3,681,798	550.68	535.88	535.36	642.96	447.65		19.52	$175.74 b			+27.28	
barrons	goog	2.10%	546.60	541.00	+11.24	3.901m	550.68	535.88				323.25 million		$171.58 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	2.100%	546.600	541.000	11.240	3,915,114	550.680	535.880		642.96	435.38	252.993mil	21.227	176,251.300mil			25.750	
boston-com	goog	+2.100%	546.60 usd	541.00	+11.24	3,917,705	550.68	535.88	535.36	642.96	433.63	252,993,468						
bostonmerchant	goog	+2.100%	546.60 usd	541.00	+11.24	3,917,705	550.68	535.88	535.36	642.96	433.63	252,993,468						
business-insider	goog	+2.100%	546.60 usd	541.00	+11.24	3,917,705	550.68	535.88	535.36	642.96	433.63	252,993,468						
chron	goog	+2.100%	546.60 usd	541.00	+11.24	3,917,255	550.68	535.88	535.36	642.96	433.63	252,993,468						
cio-com	goog	+2.10%	546.60 usd	541.00	+11.24	3,917,505	550.68	535.88	535.36	642.96	433.63	252,993,468	21.22	138b				
cnn-money	goog	+2.10%	546.60	541.00	+11.24	3,917,535	550.68	535.88	535.36				21.2	$138.3b				
easystockalterts	goog	2.08%	546.60	541.00	+11.24	3910535	550.68	535.88	535.36	642.96	433.63		21.22				25.76	
eresearch-fidelity-com	goog	2.10%	546.6000	541.0000	11.2400	3,917,535	550.6800	535.8800	535.3600	642.9600	435.3800	322,252,000	20.79	$172.52b				
finance-abc7-com	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
finance-abc7chicago-com	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
financial-content	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
finapps-forbes-com	goog	2.1%	$546.60	541.00	11.24	3,911,435	550.68	535.88	535.36	642.96	435.38	253 mil	20.0	138 bil	0.0	0.00	27.28	
finviz	goog	2.10%	546.60			3,911,335			535.36	642.96	435.38	322.25m	20.79	172.52b			25.75	
fool	goog	+2.17%	$546.99	$541.00	11.63	3,755,139	$550.68	$535.88	$535.36	$642.96	$435.38		20.70	$176.27b				
foxbusiness	goog		$546.60		+11.24	3,923,952			$535.36									
google-finance	goog	(2.10%)	546.60	541.00	+11.24	3.91m	550.68	535.88		642.96	435.38	322.25m	21.23	176.14b			25.75	
howthemarketworks	goog	2.1%	546.6	541	11.24	3,910,535	550.68	535.88	535.36									
hpcwire	goog	+2.100%	546.60 usd	541.00	+11.24	3,915,235	550.68	535.88	535.36	642.96	433.63	252,993,468						
insidestocks	goog	+2.10%	546.60	541.00	+11.24	3591421	550.68	535.88					price earnings ratio: 17.68					
investopedia	goog	+2.10 %	$546.62	541.00	+11.26				535.36									
investorguide	goog	+2.10%	546.60	540.96	+11.24		550.68	535.88		642.96	447.65		20.79	176.1b			25.75	
marketintellisearch	goog	2.16 %	$546.94	$540.96	11.58	3816.90k	$550.68	$535.88	$535.36			322.25m	20.79	172.52b	0.0 %		25.75	
marketwatch	goog	+2.10%	$546.60	open: 541.00	+11.24	27,275	$550.68	$535.88	$535.36	$642.96	$447.65		24.82	$171.58b			22.02	
minyanville	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
msn-money	goog	+2.10%	546.60	541.00	+11.24	3.91 mil	550.68	535.88	535.36	642.96	435.38	322.25 mil	21.22	172.52 bil			25.75	
nasdaq-com	goog	2.1%	$ 546.60	$ 540.96	11.24	3,918,605	$ 550.68	$ 535.88	$ 535.36	$ 642.96	$ 435.38	252,993,000	20.04	$ 138,285,973,800			$ 27.28	
optimum	goog	+2.10%	546.62 ( 4:00 pm edt)	541.00	+11.26	3,893,957	550.68	535.88	535.36	642.96	433.63	252.99m	21.2	138.3b			25.76	
paidcontent	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
pc-quote	goog	2.10%	546.6	541.0	11.24	3,923,952	550.68	535.88	535.36	642.96	435.38	247,790,578	20.78261	135,442,330,000				
personal-wealth-biz	goog	+2.10%	546.60	540.96		3,923,852	550.68	535.88	535.36	642.96	447.65		20.79			0.00	25.75	
predictwallstreet	goog	0.00%	535.36		0.00													
raymond-james	goog	2.10	546.60	541.00	11.24	3,911,435	550.68	535.88	535.36	642.96	435.38		20.93				26.12	
renewable-energy-world	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
screamingmedia	goog	+2.10%	$	open: 541.00	+11.24	21,175	$550.68	$535.88	$535.36	$642.96	$447.65		24.82	$171.58b			22.02	
scroli	goog	2.10%	goog 546.60	541.00	11.24	3,614,144	550.68	535.88	535.36	642.96	435.38		21.23				25.75	
simple-stock-quotes	goog	+2.10%	last trade: 546.60		change: 11.240								p/e ratio: 20.79					
smartmoney	goog	(2.10%)	546.60	$541.00	11.24	3,911,435	$550.68	$535.88	$535.36	$642.96	$435.38			135,442,600	0.00%	$0.00		
stocknod	goog	+2.100%	546.60 usd	541.00	+11.24	3,910,535	550.68	535.88	535.36	642.96	433.63	252,993,468						
stockpickr	goog	2.10%	$546.60 11.24 | 2.10%	541.00	11.24	3.90m	550.68	535.88	535.36	642.96	435.38							
stocksmart	goog	.0 %	$525.82	596.74	0	314,719	533.15	525.36										
stocktwits	goog	2.16%	546.94		+11.58													
streetinsider-com	goog	2.10%	546.60	$541.00	+11.24	3,910,535	$550.68	$535.88	$535.36	$642.96	$433.63		21.22				$25.76	
thecramerreport	goog		538.48	540.96	+3.12	401951	542.40	538.21										
thestree	goog	2.1%	$546.6	541.0	11.24	3911435	550.68	535.88	535.36	-642.96	435.38	3.22251825e8		1.34703842102e11				
tickerspy	goog	2.10%	$546.60	541.00	+11.24	3,910,735	550.68	535.88	535.36	642.96	435.38		20.8	172.4b	0.00%	$0.00		
tmx-quotemedia	goog	2.10%	546.600	541.000	11.240	3,923,952	550.680	535.880	535.360	642.960	435.380	322,251,825	20.80	176,142,847,545			25.76	
updown	goog	2.10%	$546.60	$541.00	$11.24	3,901,489	$550.68	$535.88	$535.36	$642.96	$435.38	322.25b	20.50	$172.52b				
wallstreetsurvivor	goog	2.10%	546.60	541.00	11.24	3,910,535	550.68	535.88		642.96	447.65		20.80	$135b			26.31	
yahoo-finance	goog	2.10%	546.60	540.96	11.24	3,918,605	550.68	535.88	535.36	642.96	447.65		21.23	176.14b			25.75	
ycharts-com	goog	+2.16%	546.94		+11.58					642.96	433.63		21.23	175.85b	0.00%		25.76	
zacks	goog	(2.10%)	546.60		11.24	vol.  3,911,435	550.68	535.88		642.96	433.63		19.63	172.52 b	0.00	0.00	27.28	
advfn	airm	-0.42	75.76	76.67	-0.32	71358	77.04	75.58										
barchart	airm	-0.42%	75.76	76.67	-0.32	71,575	77.04	75.58	76.08	77.22	27.00		19.28	$954.58 m			+3.96	
barrons	airm	0.42%	75.76	76.67	-0.32	54,708	77.04	75.58				12.60 million		$962.54 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-0.421%	75.760	76.670	-0.320	71,358	77.040	75.580		77.22	27.00	12.642mil	19.426	957.737mil			3.900	
boston-com	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
bostonmerchant	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
business-insider	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
chron	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
cio-com	airm	-0.42%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229	19.13	959m				
cnn-money	airm	-0.45%	75.74	76.67	-0.34	71,358	77.04	75.58	76.08				19.1	$958.6m				
easystockalterts	airm	-0.42%	75.76	76.67	-0.32	71358	77.04	75.58	76.08	77.22	27.00		19.13				3.96	
eresearch-fidelity-com	airm	-0.42%	75.7600	76.6700	-0.3200	71,358	77.0400	75.5800	76.0800	77.2200	27.0000	12,656,000	19.21	$962.87m				
finance-abc7-com	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
financial-content	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
finapps-forbes-com	airm	-0.4%	$75.76	76.67	-0.32	71,358	77.04	75.58	76.08	77.22	27.00	13 mil	19.1	958 mil	0.0	0.00	3.96	
finviz	airm	-0.42%	75.76			71,358			76.08	77.22	27.00	12.66m	19.21	963.17m			3.96	
fool	airm	-0.42%	$75.76	$76.67	-0.32	71,358	$77.04	$75.58	$76.08	$77.22	$27.00		19.20	$958.84m				
foxbusiness	airm		$75.76		-0.32	72,413			$76.08									
google-finance	airm	(-0.42%)	75.76	76.67	-0.32	71,358.00	77.04	75.58		77.22	27.00	12.66m	19.13	958.84m			3.96	
howthemarketworks	airm	-0.421%	75.76	76.67	-0.32	71,358	77.04	75.58	76.08									
hpcwire	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
insidestocks	airm	-0.42%	75.76	76.67	-0.32	72413	77.04	75.58					price earnings ratio: 19.13					
investopedia	airm	-0.42 %	$75.76	76.67	-0.32				76.08									
investorguide	airm	-0.42%	75.76	76.67	-0.32		77.04	75.88		77.22	27.00		19.27	958.8m			3.948	
marketintellisearch	airm	-0.42 %	$75.76	$76.67	-0.32	69.00k	$77.04	$75.58	$76.08			12.66m	19.21	0.96b	0.0 %		3.96	
marketwatch	airm	-0.42%	$75.76	open: 76.67	-0.32	17,705	$77.04	$75.58	$76.08	$77.22	$27.00		160.34	$962.54m			0.47	
minyanville	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
msn-money	airm	-0.42%	75.76	76.67	-0.32	71,358	77.04	75.58	76.08	77.22	27.00	12.66 mil	19.13	962.89 mil			3.96	
nasdaq-com	airm	0.42%	$ 75.76	$ 76.67	0.32	71,358	$ 77.04	$ 75.58	$ 76.08	$ 77.22	$ 27	12,656,000	19.13	$ 958,818,560			$ 3.96	
optimum	airm	-0.42%	75.76 ( 4:00 pm edt)	76.67	-0.32	71,358	77.04	75.58	76.08	77.22	27.00	12.66m	19.1	958.8m			3.96	
paidcontent	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
pc-quote	airm	-0.42%	75.76	76.67	-0.32	72,413	77.04	75.58	76.08	77.22	27.00	12,693,390	19.21212	961,651,000				
personal-wealth-biz	airm	-0.42%	75.76	76.67	-0.32	72,413	77.04	75.58	76.08	77.22	27.00		19.27			0.00	3.948	
predictwallstreet	airm	-0.09%	76.01		-0.07	24,981												
raymond-james	airm	-0.42	75.76	76.67	-0.32	71,358	77.04	75.58	76.08	77.22	27.00		18.99				3.99	
renewable-energy-world	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
screamingmedia	airm	-0.42%	$	open: 76.67	-0.32	17,705	$77.04	$75.58	$76.08	$77.22	$27.00		160.34	$962.54m			0.47	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-0.42%	last trade: 75.76		change: -0.320								p/e ratio: 19.27					
smartmoney	airm	(-0.42%)	75.76	$76.67	-0.32	71,358	$77.04	$75.58	$76.08	$77.22	$27.00			963,800	0.00%	$0.00		
stocknod	airm	-0.4206%	75.76 usd	76.67	-0.3200	71,358	77.04	75.58	76.08	77.22	27.00	12,656,229						
stockpickr	airm	-0.42%	$75.76 -0.32 | -0.42%	76.67	-0.32	71.36k	77.04	75.58	76.08	77.22	27.00							
stocksmart	airm	.0 %	$60.15	55.97	0	10,798	61.35	59.35										
stocktwits	airm	-0.10%	76.00		-0.08													
streetinsider-com	airm	0.42%	75.76	$76.67	-0.32	71,358	$77.04	$75.58	$76.08	$77.22	$27.00		19.13				$3.96	
thecramerreport	airm		75.76	76.67	-0.32	71358	77.04	75.58										
thestree	airm	-0.42%	$75.76	76.67	-0.32	71358	77.04	75.58	76.08	-77.22	27.0	1.2656229e7		9.63771838e8				
tickerspy	airm	-0.42%	$75.76	76.67	-0.32	71,358	77.04	75.58	76.08	77.22	27.00		19.2	961.7m	0.00%	$0.00		
tmx-quotemedia	airm	-0.42%	75.760	76.670	-0.320	72,413	77.040	75.580	76.080	77.220	27.000	12,656,229	19.20	958,835,909			3.96	
updown	airm	-0.42%	$75.76	$76.67	-$0.32	54,708	$77.04	$75.58	$76.08	$77.22	$27.00	12.65b	19.07	$963m				
wallstreetsurvivor	airm	-0.42%	75.76	76.67	-0.32	71,358	77.04	75.58		77.22	30.81		19.20	$963m			3.50	
yahoo-finance	airm	0.42%	75.76	76.67	0.32	71,358	77.04	75.58	76.08	77.22	27.00		19.19	958.82m			3.95	
ycharts-com	airm	-0.11%	76.00		-0.08					77.22	27.00		19.19	957.60m	0.00%		3.96	
zacks	airm	(-0.42%)	75.76		-0.32	vol.  71,358	77.04	75.58		77.22	27.00		19.26	961.65 m	0.00	0.00	3.95	
advfn	cbb	0.92	3.3	3.29	0.03	1492400	3.39	3.26										
barchart	cbb	+0.92%	3.30	3.29	+0.03	1,533,509	3.39	3.26	3.27	3.42	2.27		11.68	$656.01 m			+0.06	
barrons	cbb	0.92%	3.30	3.29	+0.03	1.465m	3.39	3.26				204.00 million		$650.04 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	0.917%	3.300	3.290	0.030	1,492,400	3.390	3.260		3.42	2.27	198.789mil	11.786	656.002mil			0.280	
boston-com	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
bostonmerchant	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
business-insider	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
chron	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
cio-com	cbb	+0.92%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640	47.14	656m				
cnn-money	cbb	+0.92%	3.30	3.29	+0.03	1,483,211	3.39	3.26	3.27				47.1	$656.0m				
easystockalterts	cbb	0.91%	3.30	3.29	+0.03	1492400	3.39	3.26	3.27	3.42	2.27		47.14				0.07	
eresearch-fidelity-com	cbb	0.92%	3.3000	3.2900	0.0300	1,492,400	3.3900	3.2600	3.2700	3.4200	2.2700	198,789,000	54.50	$650.04m				
finance-abc7-com	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
financial-content	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	0.9%	$3.30	3.29	0.03	1,483,211	3.39	3.26	3.27	3.42	2.27	199 mil	55.0	656 mil	0.0	0.00	0.06	
finviz	cbb	0.92%	3.30			1,483,211			3.27	3.42	2.27	198.79m	55.00	656.01m			0.06	
fool	cbb	+0.92%	$3.30	$3.29	0.03	1,483,211	$3.39	$3.26	$3.27	$3.42	$2.27		46.70	$656.00m				
foxbusiness	cbb		$3.30		+0.03	1,492,400			$3.27									
google-finance	cbb	(0.92%)	3.30	3.29	+0.03	1.48m	3.39	3.26		3.42	2.27	198.79m	52.08	656.00m			0.06	
howthemarketworks	cbb	0.917%	3.3	3.29	0.03	1,464,572	3.39	3.26	3.27									
hpcwire	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
insidestocks	cbb	+0.92%	3.30	3.29	+0.03	1492400	3.39	3.26					price earnings ratio: 11.79					
investopedia	cbb	+0.92 %	$3.30	3.29	+0.03				3.27									
investorguide	cbb	+0.92%	3.30	3.29	+0.03		3.39	3.26		3.58	2.27		48.09	656.0m			0.068	
marketintellisearch	cbb	0.92 %	$3.30	$3.29	0.03	1448.90k	$3.39	$3.26	$3.27			198.79m	54.50	0.65b	0.0 %		0.06	
marketwatch	cbb	+0.92%	$3.30	open: 3.29	+0.03	28,935	$3.39	$3.26	$3.27	$3.42	$2.27		50.69	$650.04m			0.07	
minyanville	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
msn-money	cbb	+0.92%	3.30	3.29	+0.03	1.48 mil	3.39	3.26	3.27	3.42	2.27	198.79 mil	47.14	650.04 mil			0.06	
nasdaq-com	cbb	0.92%	$ 3.30		0.03	1,483,211	$ 3.39	$ 3.26	$ 3.27	$ 3.42	$ 2.27	198,789,000	55	$ 656,003,700			$ 0.06	
optimum	cbb	+0.92%	3.30 ( 4:15 pm edt)	3.29	+0.03	1,483,211	3.39	3.26	3.27	3.42	2.27	198.79m	47.1	656.0m			0.07	
paidcontent	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
pc-quote	cbb	0.92%	3.3	3.29	0.03	1,492,400	3.39	3.26	3.27	3.42	2.27	196,981,818	46.71429	650,040,000				
personal-wealth-biz	cbb	+0.92%	3.30	3.29		1,492,400	3.39	3.26	3.27	3.58	2.27		48.09			0.00	0.068	
predictwallstreet	cbb	+0.92%	3.30		+0.03	1,483,211												
raymond-james	cbb	0.92	3.30	3.29	0.03	1,483,211	3.39	3.26	3.27	3.42	2.27		55.00				0.06	
renewable-energy-world	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,483,211	3.390	3.260	3.270	3.420	2.270	198,788,640						
screamingmedia	cbb	+0.92%	$	open: 3.29	+0.03	28,935	$3.39	$3.26	$3.27	$3.42	$2.27		50.69	$650.04m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	+0.92%	last trade: 3.30		change: 0.030								p/e ratio: 48.09					
smartmoney	cbb	(0.92%)	3.30	$3.29	0.03	1,492,400	$3.39	$3.26	$3.27	$3.42	$2.27			650,000	0.00%	$0.10		
stocknod	cbb	+0.9174%	3.300 usd	3.290	+0.0300	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640						
stockpickr	cbb	0.92%	$3.30 0.03 | 0.92%	3.29	0.03	1.48m	3.39	3.26	3.27	3.42	2.27							
stocksmart	cbb	.0 %	$3.04	2.82	0	118,351	3.19	3										
stocktwits	cbb	0.61%	3.29		+0.02													
streetinsider-com	cbb	0.92%	3.30	$3.29	+0.03	1,483,211	$3.39	$3.26	$3.27	$3.42	$2.27		47.14				$0.07	
thecramerreport	cbb		3.30	3.29	+0.03	1492400	3.39	3.26										
thestree	cbb	0.92%	$3.3	3.29	0.03	1483211	3.39	3.26	3.27	-3.42	2.27	1.9878864e8		6.50038853e8				
tickerspy	cbb	0.92%	$3.30	3.29	+0.03	1,483,211	3.39	3.26	3.27	3.42	2.27		46.7	650.0m	0.00%	$0.00		
tmx-quotemedia	cbb	0.92%	3.300	3.290	0.030	1,492,400	3.390	3.260	3.270	3.420	2.270	198,788,640	46.70	656,002,512			0.07	
updown	cbb	0.92%	$3.30	$3.29	$0.03	1,463,465	$3.39	$3.26	$3.27	$3.42	$2.27	198.78b	50.36	$650m				
wallstreetsurvivor	cbb	0.92%	3.30	3.29	0.03	1,464,572	3.39	3.26		3.42	2.27		46.70	$650m			0.09	
yahoo-finance	cbb	0.92%	3.30	3.29	0.03	1,492,400	3.39	3.26	3.27	3.42	2.27		48.53	656.00m			0.07	
ycharts-com	cbb	+0.61%	3.29		+0.02					3.42	2.27		47.00	654.02m	0.00%		0.07	
zacks	cbb	(0.92%)	3.30		0.03	vol.  1,483,211	3.39	3.26		3.42	2.27		11.68	650.04 m	0.00	0.00	.28	
advfn	upl	0.80	46.7	46.86	0.37	1495355	47.29	46.11										
barchart	upl	+0.80%	46.70	46.86	+0.37	1,495,355	47.29	46.11	46.33	51.20	37.10		20.98	$7.13 b			+2.14	
barrons	upl	0.80%	46.70	46.86	+0.37	1.492m	47.29	46.11				154.25 million		$7.09 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	0.799%	46.700	46.860	0.370	1,495,355	47.290	46.110		51.20	37.10	152.930mil	21.324	7,141.853mil			2.190	
boston-com	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,495,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
bostonmerchant	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,495,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
business-insider	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,495,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
chron	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
cio-com	upl	+0.80%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455	21.92	7b				
cnn-money	upl	+0.80%	46.70	46.86	+0.37	1,491,646	47.29	46.11	46.33				21.9	$7.1b				
easystockalterts	upl	0.79%	46.70	46.86	+0.37	1493355	47.29	46.11	46.33	50.97	37.10		21.92				2.13	
eresearch-fidelity-com	upl	0.80%	46.7000	46.8600	0.3700	1,493,355	47.2900	46.1100	46.3300	51.2000	37.1000	152,930,000	21.65	$7.09b				
finance-abc7-com	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
financial-content	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
finapps-forbes-com	upl	0.8%	$46.70	46.86	0.37	1,493,355	47.29	46.11	46.33	51.20	37.10	153 mil	21.8	7 bil	0.0	0.00	2.14	
finviz	upl	0.80%	46.70			1,493,355			46.33	51.20	37.10	152.93m	21.82	7.14b			2.14	
fool	upl	+0.80%	$46.70	$46.86	0.37	1,493,355	$47.29	$46.11	$46.33	$51.20	$37.10		21.80	$7.14b				
foxbusiness	upl		$46.70		+0.37	1,495,355			$46.33									
google-finance	upl	(0.80%)	46.70	46.86	+0.37	1.49m	47.29	46.11		51.20	37.10	152.93m	21.78	7.14b			2.14	
howthemarketworks	upl	0.799%	46.7	46.86	0.37	1,491,646	47.29	46.11	46.33									
hpcwire	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,495,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
insidestocks	upl	+0.80%	46.70	46.86	+0.37	1491646	47.29	46.11					price earnings ratio: 21.13					
investopedia	upl	+0.80 %	$46.70	46.86	+0.37				46.33									
investorguide	upl	+0.80%	46.70	46.86	+0.37		47.29	46.11		53.85	37.10		21.66	7.142b			2.139	
marketintellisearch	upl	0.8 %	$46.70	$46.86	0.37	1502.60k	$47.29	$46.11	$46.33			152.93m	21.65	7.09b	0.0 %		2.14	
marketwatch	upl	+0.80%	$46.70	open: 46.86	+0.37	3,809	$47.29	$46.11	$46.33	$51.20	$37.10		33.07	$7.09b			1.41	
minyanville	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
msn-money	upl	+0.80%	46.70	46.86	+0.37	1.49 mil	47.29	46.11	46.33	51.20	37.10	152.93 mil	21.42	7.09 bil			2.14	
nasdaq-com	upl	0.8%	$ 46.70		0.37	1,493,355	$ 47.29	$ 46.11	$ 46.33	$ 51.20	$ 37.10	152,930,000	21.82	$ 7,141,831,000			$ 2.14	
optimum	upl	+0.80%	46.70 ( 4:15 pm edt)	46.86	+0.37	1,493,355	47.29	46.11	46.33	50.97	37.10	152.93m	21.9	7.1b			2.13	
paidcontent	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
pc-quote	upl	0.80%	46.7	46.86	0.37	1,493,355	47.29	46.11	46.33	51.20	37.10	151,718,351	21.25229	7,085,247,000				
personal-wealth-biz	upl	+0.80%	46.70	46.86		1,495,355	47.29	46.11	46.33	53.85	37.10		21.66			0.00	2.139	
predictwallstreet	upl	+0.80%	46.70		+0.37	1,493,355												
raymond-james	upl	0.80	46.70	46.86	0.37	1,493,355	47.29	46.11	46.33	51.20	37.10		21.52				2.17	
renewable-energy-world	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
screamingmedia	upl	+0.80%	$	open: 46.86	+0.37	1,809	$47.29	$46.11	$46.33	$51.20	$37.10		33.07	$7.09b			1.41	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+0.80%	last trade: 46.70		change: 0.370								p/e ratio: 21.66					
smartmoney	upl	(0.80%)	46.70	$46.86	0.37	1,493,355	$47.29	$46.11	$46.33	$51.20	$37.10			7,085,300	0.00%	$0.00		
stocknod	upl	+0.7986%	46.70 usd	46.86	+0.3700	1,493,355	47.29	46.11	46.33	50.97	37.10	152,930,455						
stockpickr	upl	0.80%	$46.70 0.37 | 0.80%	46.92	0.37	1.49m	47.29	46.11	46.33	51.20	37.10							
stocksmart	upl	.0 %	$47.43	47.73	0	113,648	48.82	47.26										
stocktwits	upl	0.80%	46.70		+0.37													
streetinsider-com	upl	0.80%	46.70	$46.86	+0.37	1,493,355	$47.29	$46.11	$46.33	$50.97	$37.10		21.92				$2.13	
thecramerreport	upl		46.70	46.86	+0.37	1493355	47.29	46.11										
thestree	upl	0.8%	$46.7	46.92	0.37	1493355	47.29	46.11	46.33	-51.2	37.1	1.52930455e8		7.091385198e9				
tickerspy	upl	0.80%	$46.70	46.86	+0.37	1,493,355	47.29	46.11	46.33	51.20	37.10		21.3	7.0b	0.00%	$0.00		
tmx-quotemedia	upl	0.80%	46.700	46.860	0.370	1,495,355	47.290	46.110	46.330	51.200	37.100	152,930,455	21.80	7,141,852,249			2.13	
updown	upl	0.80%	$46.70	$46.86	$0.37	1,491,646	$47.29	$46.11	$46.33	$51.20	$37.10	152.93b	21.35	$7.08b				
wallstreetsurvivor	upl	0.80%	46.70	46.86	0.37	1,491,646	47.29	46.11		51.20	37.10		21.80	$7b			3.01	
yahoo-finance	upl	0.80%	46.70	46.86	0.37	1,493,355	47.29	46.11	46.33	51.20	37.10		21.83	7.14b			2.14	
ycharts-com	upl	+0.80%	46.70		+0.37					51.20	37.10			7.13b	0.00%			
zacks	upl	(0.80%)	46.70		0.37	vol.  1,493,355	47.29	46.11		51.20	37.10		20.96	7.09 b	0.00	0.00	2.21	
advfn	irc	1.43	9.24	9.17	0.13	278853	9.3	9.12										
barchart	irc	+1.43%	9.24	9.17	+0.13	278,853	9.30	9.12	9.11	9.99	6.86		13.86	$812.01 m	6.33%	$0.57	+0.02	
barrons	irc	1.43%	9.24	9.17	+0.13	271,814	9.30	9.12				86.04 million		$799.29 million	6.17%	$0.05		
bloomberg	irc	1.427%	9.240	9.170	0.130	278,853	9.300	9.120		9.99	7.17	88.734mil	61.600	819.898mil	6.196	0.048 regular cash	0.150	
boston-com	irc	+1.427%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503						
bostonmerchant	irc	+1.427%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503						
business-insider	irc	+1.427%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503						
chron	irc	+1.427%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503						
cio-com	irc	+1.43%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503		820m	6.4	0.57		
cnn-money	irc	+1.43%today&rsquo;s change	9.24data as of 4:02pm et	9.17	+0.13	271,364	9.30	9.12	9.11				nm	$819.9m	6.17%			
easystockalterts	irc	1.42%	9.24	9.17	+0.13	271814	9.30	9.12	9.11	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	1.43%	9.2400	9.1700	0.1300	271,814	9.3000	9.1200	9.1100	9.9900	7.1700	88,734,000		$808.37m	6.26%	$0.047500		
finance-abc7-com	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
financial-content	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
finapps-forbes-com	irc	1.4%	$9.24	9.17	0.13	271,814	9.30	9.12	9.11	9.99	7.17	89 mil	462.0	820 mil	6.2	0.57	0.02	
finviz	irc	1.43%	9.24			274,996			9.11	9.88	6.71	88.73m	455.50	808.33m		0.57	0.02	
fool	irc	+1.43%	$9.24	$9.17	0.13	256,207	$9.30	$9.12	$9.11	$9.99	$7.17		450.50	$819.90m	6.90%	0.57		
foxbusiness	irc		$9.24		+0.13	278,853			$9.11									
google-finance	irc	(1.43%)	9.24	9.17	+0.13	271,814.00	9.30	9.12		9.99	7.17	88.73m	464.79	819.90m	6.17	0.05	0.02	
howthemarketworks	irc	1.427%	9.24	9.17	0.13	271,814	9.3	9.12	9.11									
hpcwire	irc	+1.427%	9.240 usd	9.170	+0.1300	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503						
insidestocks	irc	+1.43%	9.24	9.17	+0.13	271814	9.30	9.12					price earnings ratio: 18.86					
investopedia	irc	+1.43 %	$9.24	9.17	+0.13				9.11									
investorguide	irc	+1.43%	9.24	9.17	+0.13		9.30	9.12		9.99	7.17		433.81	819.9m			0.021	
marketintellisearch	irc	1.43 %	$9.24	$9.17	0.13	269.80k	$9.30	$9.12	$9.11			88.73m	455.50	0.81b	6.26 %		0.02	
marketwatch	irc	+1.43%	$9.24	open: 9.17	+0.13	7,489	$9.30	$9.12	$9.11	$9.99	$7.17		1680.00	$799.29m	6.17%	0.05	0.01	
minyanville	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
msn-money	irc	+1.43%	9.24	9.17	+0.13	271,814	9.30	9.12	9.11	9.99	7.17	88.73 mil	-462.00	808.36 mil	6.26%	0.57	0.04	
nasdaq-com	irc	1.43%	$ 9.24		0.13	271,814	$ 9.30	$ 9.12	$ 9.11	$ 9.99	$ 7.17	88,734,000	462	$ 819,902,160	6.26 %	$0.570000	$ 0.02	
optimum	irc	+1.43%	9.24 ( 4:02 pm edt)	9.17	+0.13	271,364	9.30	9.12	9.11	9.99	7.17	88.73m		819.9m	6.17	0.57	-0.02	
paidcontent	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
pc-quote	irc	1.43%	9.24	9.17	0.13	278,853	9.3	9.12	9.11	9.99	7.17	87,462,900		808,157,000		0.0475		
personal-wealth-biz	irc	+1.43%	9.24	9.17		278,853	9.30	9.12	9.11	9.99	7.17		433.81		6.32	0.576	0.021	
predictwallstreet	irc	+1.43%	9.24		+0.13	271,814												
raymond-james	irc	1.43	9.24	9.17	0.13	271,814	9.30	9.12	9.11	9.99	7.17						0.00	
renewable-energy-world	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
screamingmedia	irc	+1.43%	$	open: 9.17	+0.13	7,489	$9.30	$9.12	$9.11	$9.99	$7.17		1680.00	$799.29m	6.17%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+1.43%	last trade: 9.24		change: 0.130								p/e ratio: 433.81					
smartmoney	irc	(1.43%)	9.24	$9.17	0.13	271,814	$9.30	$9.12	$9.11	$9.99	$7.17			799,500	6.33%	$0.05		
stocknod	irc	+1.427%	9.240 usd	9.170	+0.1300	271,814	9.300	9.120	9.110	9.990	7.170	88,733,503						
stockpickr	irc	1.43%	$9.24 0.13 | 1.43%	9.17	0.13	271.36k	9.30	9.12	9.11	9.99	7.17							
stocksmart	irc	.0 %	$8.845	8.85	0	45,028	9.17	8.845										
stocktwits	irc	1.43%	9.24		+0.13													
streetinsider-com	irc	1.43%	9.24	$9.17	+0.13	271,814	$9.30	$9.12	$9.11	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.24	9.17	+0.13	271814	9.30	9.12										
thestree	irc	1.43%	$9.24	9.17	0.13	271814	9.3	9.12	9.11	-9.99	7.17	8.8733503e7		7.99488862e8				
tickerspy	irc	1.43%	$9.24	9.17	+0.13	271,814	9.30	9.12	9.11	9.99	7.17		0.0	808.1m	6.26%	$0.05		
tmx-quotemedia	irc	1.43%	9.240	9.170	0.130	278,853	9.300	9.120	9.110	9.990	7.170	88,733,503	455.50	819,897,568	6.257	0.048 usd	0.02	
updown	irc	1.43%	$9.24	$9.17	$0.13	271,364	$9.30	$9.12	$9.11	$9.99	$7.17	88.73b	436.24	$808m				
wallstreetsurvivor	irc	1.43%	9.24	9.17	0.13	271,814	9.30	9.12		9.99	7.39		455.50	$808m	6.30%	0.57 -	0.00	
yahoo-finance	irc	1.43%	9.24	9.17	0.13	278,853	9.30	9.12	9.11	9.99	7.17		440.00	819.89m	6.30%	0.57	0.02	
ycharts-com	irc	+1.43%	9.24		+0.13					9.99	7.17		546.75	812.01m	6.21%		0.02	
zacks	irc	(1.43%)	9.24		0.13	vol.  271,814	9.30	9.12		9.99	7.17		14.02	808.16 m	6.26	0.57	.65	
advfn	pbny	-0.12	8.45	8.5	-0.01	80274	8.55	8.39										
barchart	pbny	-0.12%	8.45	8.45	-0.01	76,344	8.55	8.39	8.46	10.95	7.71		17.94	$322.79 m	2.85%	$0.24	+0.54	
barrons	pbny	0.12%	8.45	8.50	-0.01	80,274	8.55	8.39				38.19 million		$320.64 million	2.84%	$0.06		
bloomberg	pbny	-0.118%	8.450	8.500	-0.010	80,274	8.550	8.390		11.09	7.86	38.035mil	15.648	321.396mil	2.840	0.060 regular cash	0.540	
boston-com	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
bostonmerchant	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
business-insider	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
chron	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
cio-com	pbny	-0.12%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034	15.36	321m	2.8	0.24		
cnn-money	pbny	-0.12%	8.45	8.45	-0.01	80,274	8.55	8.39	8.46				15.1	$321.4m	2.84%			
easystockalterts	pbny	-0.12%	8.45	8.50	-0.01	80274	8.55	8.39	8.46	11.09	7.86		15.36				0.55	
eresearch-fidelity-com	pbny	-0.12%	8.4500	8.5000	-0.0100	80,274	8.5500	8.3900	8.4600	11.0900	7.8600	38,035,000	15.67	$321.78m	2.84%	$0.060000		
finance-abc7-com	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
financial-content	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	-0.1%	$8.45	8.50	-0.01	80,274	8.55	8.39	8.46	11.09	7.86	38 mil	15.6	321 mil	2.8	0.24	0.54	
finviz	pbny	-0.12%	8.45			80,274			8.46	10.95	7.71	38.04m	15.65	321.44m		0.24	0.54	
fool	pbny	-0.12%	$8.45	$8.50	-0.01	80,274	$8.55	$8.39	$8.46	$11.09	$7.86		15.30	$321.40m	2.90%	0.24		
foxbusiness	pbny		$8.45		-0.01	82,032			$8.46									
google-finance	pbny	(-0.12%)	8.45	8.50	-0.01	80,274.00	8.55	8.39		11.09	7.86	38.04m	15.59	321.40m	2.84	0.06	0.54	
howthemarketworks	pbny	-0.118%	8.45	8.5	-0.01	80,274	8.55	8.39	8.46									
hpcwire	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
insidestocks	pbny	-0.12%	8.45	8.45	-0.01	80274	8.55	8.39										
investopedia	pbny	-0.12 %	$8.45	8.50	-0.01				8.46									
investorguide	pbny	-0.12%	8.45	8.45	-0.01		8.55	8.39		11.09	7.86		15.67	316.8m			0.54	
marketintellisearch	pbny	-0.12 %	$8.45	$8.45	-0.01	79.40k	$8.55	$8.39	$8.46			38.04m	15.67	0.32b	2.84 %		0.54	
marketwatch	pbny	-0.12%	$8.45	open: 8.50	-0.01	5,034	$8.55	$8.39	$8.46	$11.09	$7.86		15.49	$320.64m	2.84%	0.06	0.55	
minyanville	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
msn-money	pbny	-0.12%	8.45	8.50	-0.01	80,274	8.55	8.39	8.46	11.09	7.86	38.04 mil	15.65	321.78 mil	2.84%	0.24	0.54	
nasdaq-com	pbny	0.12%	$ 8.45	$ 8.50	0.01	80,274	$ 8.55	$ 8.39	$ 8.46	$ 11.09	$ 7.86	38,035,000	15.65	$ 321,395,750	2.84 %	$0.240000	$ 0.54	
optimum	pbny	-0.12%	8.45 ( 4:30 pm edt)	8.50	-0.01	80,274	8.55	8.39	8.46	11.09	7.86	38.04m	15.4	321.4m	2.84	0.24	0.55	
paidcontent	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
pc-quote	pbny	-0.12%	8.45	8.5	-0.01	80,274	8.55	8.39	8.46	11.09	7.86	38,080,012	15.66667	321,776,000		0.06		
personal-wealth-biz	pbny	-0.12%	8.45	8.45	-0.01	82,032	8.55	8.39	8.46	11.09	7.86		15.67		2.84	0.24	0.54	
predictwallstreet	pbny	-0.12%	8.45		-0.01	80,274												
raymond-james	pbny	-0.12	8.45	8.50	-0.01	80,274	8.55	8.39	8.46	11.09	7.86		15.94				0.53	
renewable-energy-world	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
screamingmedia	pbny	-0.12%	$	open: 8.50	-0.01	3,276	$8.55	$8.39	$8.46	$11.09	$7.86		15.49	$320.64m	2.84%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-0.12%	last trade: 8.45		change: -0.010								p/e ratio: 15.67					
smartmoney	pbny	(-0.12%)	8.45	$8.50	-0.01	80,274	$8.55	$8.39	$8.46	$11.09	$7.86			320,600	2.85%	$0.06		
stocknod	pbny	-0.1182%	8.450 usd	8.500	-0.0100	80,274	8.550	8.390	8.460	11.09	7.860	38,035,034						
stockpickr	pbny	-0.12%	$8.45 -0.01 | -0.12%	8.50	-0.01	80.27k	8.55	8.39	8.46	11.09	7.86							
stocksmart	pbny	.0 %	$8.7	10.51	0	6,920	9.16	8.68										
stocktwits	pbny	-0.71%	8.40		-0.06													
streetinsider-com	pbny	0.12%	8.45	$8.50	-0.01	80,274	$8.55	$8.39	$8.46	$11.09	$7.86		15.36				$0.55	
thecramerreport	pbny		8.45	8.45	-0.01	80274	8.55	8.39										
thestree	pbny	-0.12%	$8.45	8.5	-0.01	80274	8.55	8.39	8.46	-11.09	7.86	3.8035034e7		3.20635337e8				
tickerspy	pbny	-0.12%	$8.45	8.50	-0.01	80,274	8.55	8.39	8.46	11.09	7.86		15.7	320.9m	2.84%	$0.06		
tmx-quotemedia	pbny	-0.12%	8.450	8.500	-0.010	82,032	8.550	8.390	8.460	11.090	7.860	38,035,034	15.30	321,396,037	2.840	0.060 usd	0.55	
updown	pbny	-0.12%	$8.45	$8.50	-$0.01	76,998	$8.55	$8.39	$8.46	$11.09	$7.86	38.03b	15.61	$321m				
wallstreetsurvivor	pbny	-0.12%	8.45	8.50	-0.01	80,274	8.55	8.39		11.09	7.86		15.30	$321m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	0.12%	8.45	8.45	0.01	80,274	8.55	8.39	8.46	11.09	7.86		15.65	316.84m	2.80%	0.24	0.54	
ycharts-com	pbny	-0.71%	8.40		-0.06					11.09	7.86		15.27	320.88m	2.82%		0.55	
zacks	pbny	(-0.12%)	8.45		-0.01	vol.  80,274	8.55	8.39		11.09	7.86		18	321.78 m	2.84	0.24	.47	
advfn	rden	2.05	30.93	30.63	0.62	192794	31.37	30.57										
barchart	rden	+2.05%	30.93	30.72	+0.62	192,794	31.37	30.57	30.31	31.84	14.28		19.77	$889.55 m			+1.32	
barrons	rden	2.05%	30.93	30.63	+0.62	192,794	31.37	30.57				28.79 million		$878.16 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	2.046%	30.930	30.630	0.620	192,794	31.370	30.570		31.84	13.69	29.030mil	20.084	897.909mil			1.540	
boston-com	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
bostonmerchant	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
business-insider	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
chron	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
cio-com	rden	+2.05%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350	23.43	898m				
cnn-money	rden	+2.01%today&rsquo;s change	30.92data as of 3:59pm et	30.63	+0.61	187,818	31.37	30.57	30.31				23.4	$897.6m				
easystockalterts	rden	2.02%	30.93	30.63	+0.62	192794	31.37	30.57	30.31	31.84	13.69		23.43				1.32	
eresearch-fidelity-com	rden	2.05%	30.9300	30.6300	0.6200	192,794	31.3700	30.5700	30.3100	31.8400	13.6900	29,030,000	22.96	$879.90m				
finance-abc7-com	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
finance-abc7chicago-com	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
financial-content	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
finapps-forbes-com	rden	2.0%	$30.93	30.63	0.62	192,794	31.37	30.57	30.31	31.84	13.69	29 mil	23.4	898 mil	0.0	0.00	1.32	
finviz	rden	2.05%	30.93			192,794			30.31	31.84	13.69	29.03m	22.96	879.90m			1.32	
fool	rden	+2.05%	$30.93	$30.63	0.62	190,652	$31.37	$30.57	$30.31	$31.84	$13.69		22.90	$897.91m				
foxbusiness	rden		$30.93		+0.62	192,794			$30.31									
google-finance	rden	(2.05%)	30.93	30.63	+0.62	192,794.00	31.37	30.57		31.84	13.69	29.03m	23.35	897.91m			1.32	
howthemarketworks	rden	2.046%	30.93	30.63	0.62	190,652	31.37	30.57	30.31									
hpcwire	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
insidestocks	rden	+2.05%	30.93	30.72	+0.62	192794	31.37	30.57					price earnings ratio: 20.22					
investopedia	rden	+2.05 %	$30.93	30.63	+0.62				30.31									
investorguide	rden	+2.05%	30.93	30.63	+0.62		31.37	30.57		31.84	13.69		23.00	870.0m			1.318	
marketintellisearch	rden	2.05 %	$30.93	$30.63	0.62	191.10k	$31.37	$30.57	$30.31			29.03m	22.96	0.88b	0.0 %		1.32	
marketwatch	rden	+2.05%	$30.93	open: 30.63	+0.62	2,142	$31.37	$30.57	$30.31	$31.84	$14.31		22.96	$878.16m			1.35	
minyanville	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
msn-money	rden	+2.05%	30.93	30.63	+0.62	192,794	31.37	30.57	30.31	31.84	13.69	29.03 mil	23.43	879.91 mil			1.32	
nasdaq-com	rden	2.05%	$ 30.93	$ 30.63	0.62	192,794	$ 31.37	$ 30.57	$ 30.31	$ 31.84	$ 13.69	29,030,000	23.43	$ 897,897,900			$ 1.32	
optimum	rden	+2.05%	30.93 ( 4:00 pm edt)	30.63	+0.62	190,652	31.37	30.57	30.31	31.84	13.69	29.03m	23.4	897.9m			1.32	
paidcontent	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
pc-quote	rden	2.05%	30.93	30.63	0.62	192,794	31.37	30.57	30.31	31.84	13.69	28,448,086	22.96212	879,899,000				
personal-wealth-biz	rden	+2.05%	30.93	30.63		192,794	31.37	30.57	30.31	31.84	13.69		23.00			0.00	1.318	
predictwallstreet	rden	+2.05%	30.93		+0.62	192,794												
raymond-james	rden	2.05	30.93	30.63	0.62	192,794	31.37	30.57	30.31	31.84	13.69		22.58				1.37	
renewable-energy-world	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
screamingmedia	rden	+2.05%	$	open: 30.63	+0.62	2,142	$31.37	$30.57	$30.31	$31.84	$14.31		22.96	$878.16m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+2.05%	last trade: 30.93		change: 0.620								p/e ratio: 23.0					
smartmoney	rden	(2.05%)	30.93	$30.63	0.62	192,794	$31.37	$30.57	$30.31	$31.84	$13.69			879,900	0.00%	$0.00		
stocknod	rden	+2.046%	30.93 usd	30.63	+0.6200	192,794	31.37	30.57	30.31	31.84	13.69	29,030,350						
stockpickr	rden	2.05%	$30.93 0.62 | 2.05%	30.63	0.62	192.79k	31.37	30.57	30.31	31.84	13.69							
stocksmart	rden	.0 %	$28.9	23.45	0	33,587	30.8	28.89										
stocktwits	rden	2.05%	30.93		+0.62													
streetinsider-com	rden	2.05%	30.93	$30.63	+0.62	192,794	$31.37	$30.57	$30.31	$31.84	$13.69		23.43				$1.32	
thecramerreport	rden		30.93	30.63	+0.62	192794	31.37	30.57										
thestree	rden	2.05%	$30.93	30.63	0.62	192794	31.37	30.57	30.31	-31.84	13.69	2.903035e7		8.78168088e8				
tickerspy	rden	2.05%	$30.93	30.63	+0.62	192,794	31.37	30.57	30.31	31.84	13.69		23.0	879.8m	0.00%	$0.00		
tmx-quotemedia	rden	2.05%	30.930	30.630	0.620	192,794	31.370	30.570	30.310	31.840	13.690	29,030,350	23.00	897,908,726			1.32	
updown	rden	2.05%	$30.93	$30.63	$0.62	190,652	$31.37	$30.57	$30.31	$31.84	$13.69	29.03b	22.12	$880m				
wallstreetsurvivor	rden	2.05%	30.93	30.63	0.62	190,652	31.37	30.57		31.84	14.31		23.00	$880m			0.68	
yahoo-finance	rden	2.05%	30.93	30.63	0.62	192,794	31.37	30.57	30.31	31.84	13.69		23.47	870.03m			1.32	
ycharts-com	rden	+2.05%	30.93		+0.62					31.84	13.69		23.26	889.55m	0.00%		1.33	
zacks	rden	(2.05%)	30.93		0.62	vol.  192,794	31.37	30.57		31.84	13.69		19.81	879.90 m	0.00	0.00	1.53	
advfn	ndsn	2.59	59.01	57.93	1.49	827849	59.07	57.44										
barchart	ndsn	+2.59%	59.01	57.93	+1.49	827,849	59.07	57.44	57.52	59.29	27.79		18.70	$4.03 b	0.75%	$0.42	+3.21	
barrons	ndsn	2.59%	59.01	57.93	+1.49	827,849	59.07	57.44				68.44 million		$3.83 billion	0.71%	$0.1		
bloomberg	ndsn	2.590%	59.010	57.930	1.490	827,849	59.070	57.440		59.42	27.49	68.248mil	19.670	4,027.323mil	0.712	0.105 regular cash	3.000	
boston-com	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
bostonmerchant	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
business-insider	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
chron	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
cio-com	ndsn	+2.59%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139	18.44	4b	0.7	0.42		
cnn-money	ndsn	+2.59%	59.01	57.93	+1.49	821,113	59.07	57.44	57.52				18.4	$4.0b	0.71%			
easystockalterts	ndsn	2.57%	59.01	57.93	+1.49	827849	59.07	57.44	57.52	118.83	48.63		18.44				3.20	
eresearch-fidelity-com	ndsn	2.59%	59.0100	57.9300	1.4900	827,849	59.0700	57.4400	57.5200	59.4150	27.4925	68,248,000	17.98	$3.93b	0.73%	$0.105000		
finance-abc7-com	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
financial-content	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	2.6%	$59.01	57.93	1.49	827,849	59.07	57.44	57.52	59.41	27.49	68 mil	18.4	4 bil	0.7	0.42	3.20	
finviz	ndsn	2.59%	59.01			827,849			57.52	59.29	27.23	68.25m	17.98	3.93b		0.42	3.20	
fool	ndsn	+2.59%	$59.01	$57.93	1.49	827,849	$59.07	$57.44	$57.52	$59.42	$27.49		17.50	$4.03b	1.30%	0.42		
foxbusiness	ndsn		$59.01		+1.49	827,849			$57.52									
google-finance	ndsn	(2.59%)	59.01	57.93	+1.49	827,849.00	59.07	57.44		59.42	27.49	68.25m	18.41	4.03b	0.71	0.10	3.20	
howthemarketworks	ndsn	2.59%	59.01	57.93	1.49	826,905	59.07	57.44	57.52									
hpcwire	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
insidestocks	ndsn	+2.59%	59.01	57.93	+1.49	827849	59.07	57.44					price earnings ratio: 19.67					
investopedia	ndsn	+2.59 %	$59.01	57.93	+1.49				57.52									
investorguide	ndsn	+2.59%	59.01	57.89	+1.49		59.07	57.44		59.415	27.495		17.95	4.027b			3.205	
marketintellisearch	ndsn	2.59 %	$59.01	$57.89	1.49	816.40k	$59.07	$57.45	$57.52			68.25m	17.98	3.93b	0.73 %		3.20	
marketwatch	ndsn	+2.59%	$59.01	open: 57.93	+1.49	6,836	$59.07	$57.44	$57.52	$59.42	$28.06		18.51	$3.83b	0.71%	0.11	3.19	
minyanville	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
msn-money	ndsn	+2.59%	59.01	57.93	+1.49	827,849	59.07	57.44	57.52	59.42	27.49	68.25 mil	18.44	3.93 bil	0.73%	0.42	3.21	
nasdaq-com	ndsn	2.59%	$ 59.01	$ 57.93	1.49	827,849	$ 59.07	$ 57.44	$ 57.52	$ 59.415	$ 27.4925	68,227,000	18.44	$ 4,026,075,270	0.73 %	$0.420000	$ 3.20	
optimum	ndsn	+2.59%	59.01 ( 4:30 pm edt)	57.93	+1.49	827,849	59.07	57.44	57.52	118.83	48.63	68.25m	18.4	4.0b	0.71	0.42	3.20	
paidcontent	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
pc-quote	ndsn	2.59%	59.01	57.93	1.49	827,849	59.07	57.44	57.52	59.42	27.49	66,524,742	17.975	3,925,625,000		0.105		
personal-wealth-biz	ndsn	+2.59%	59.01	57.89		827,849	59.07	57.44	57.52	59.415	27.495		17.95		0.73	0.42	3.205	
predictwallstreet	ndsn	+2.59%	59.01		+1.49	827,849												
raymond-james	ndsn	2.59	59.01	57.93	1.49	827,849	59.07	57.44	57.52	59.42	27.49		18.24				3.24	
renewable-energy-world	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
screamingmedia	ndsn	+2.59%	$	open: 57.93	+1.49	6,836	$59.07	$57.44	$57.52	$59.42	$28.06		18.51	$3.83b	0.71%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	+2.59%	last trade: 59.01		change: 1.490								p/e ratio: 17.95					
smartmoney	ndsn	(2.59%)	59.01	$57.93	1.49	827,849	$59.07	$57.44	$57.52	$59.42	$27.49			3,925,600	0.73%	$0.11		
stocknod	ndsn	+2.590%	59.01 usd	57.93	+1.490	827,849	59.07	57.44	57.52	118.83	48.76	68,248,139						
stockpickr	ndsn	2.59%	$59.01 1.49 | 2.59%	57.93	1.49	827.85k	59.07	57.44	57.52	59.42	27.49							
stocksmart	ndsn	.0 %	$50.59	92.67	0	41,330	52.54	50.47										
stocktwits	ndsn	2.56%	58.99		+1.47													
streetinsider-com	ndsn	2.59%	59.01	$57.93	+1.49	827,849	$59.07	$57.44	$57.52	$118.83	$48.63		18.44				$3.20	
thecramerreport	ndsn		59.01	57.89	+1.49	827849	59.07	57.44										
thestree	ndsn	2.59%	$59.01	57.93	1.49	827849	59.07	57.44	57.52	-59.42	27.49	6.8248139e7		3.830085561e9				
tickerspy	ndsn	2.59%	$59.01	57.93	+1.49	827,849	59.07	57.44	57.52	59.41	27.49		18.0	3.9b	0.73%	$0.10		
tmx-quotemedia	ndsn	2.59%	59.010	57.930	1.490	827,849	59.070	57.440	57.520	59.415	27.493	68,248,139	18.00	4,027,322,682	0.730	0.105 usd	3.20	
updown	ndsn	2.59%	$59.01	$57.93	$1.49	820,853	$59.07	$57.44	$57.52	$59.42	$27.49	68.22b	17.75	$3.92b				
wallstreetsurvivor	ndsn	2.59%	59.01	57.93	1.49	826,905	59.07	57.44		59.42	30.88		18.00	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	2.59%	59.01	57.89	1.49	827,849	59.07	57.44	57.52	59.42	27.50		18.41	4.03b	0.70%	0.42	3.21	
ycharts-com	ndsn	+2.56%	58.99		+1.47					59.41	27.24		18.38	4.02b	0.78%		3.21	
zacks	ndsn	(2.59%)	59.01		1.49	vol.  827,849	59.07	57.44		59.42	27.24		19.17	3.93 b	0.73	0.42	3	
advfn	ups	1.17	75.37	74.92	0.87	4703841	75.8	74.6										
barchart	ups	+1.17%	75.37	75.06	+0.87	4,703,841	75.80	74.60	74.50	76.47	57.59		19.78	$74.40 b	2.82%	$2.08	+3.82	
barrons	ups	1.17%	75.37	74.92	+0.87	4.686m	75.80	74.60				1.00 billion		$73.62 billion	2.76%	$0.52		
bloomberg	ups	1.168%	75.370	74.920	0.870	4,703,841	75.800	74.600		77.00	57.28	737.791mil	20.206	74,330.970mil	2.626	0.520 regular cash	3.730	
boston-com	ups	+1.168%	75.37 usd	74.92	+0.8700	4,703,841	75.80	74.60	74.50	77.00	56.61	737,791,369						
bostonmerchant	ups	+1.168%	75.37 usd	74.92	+0.8700	4,703,841	75.80	74.60	74.50	77.00	56.61	737,791,369						
business-insider	ups	+1.168%	75.37 usd	74.92	+0.8700	4,703,841	75.80	74.60	74.50	77.00	56.61	737,791,369						
chron	ups	+1.168%	75.37 usd	74.92	+0.8700	4,703,741	75.80	74.60	74.50	77.00	56.61	737,791,369						
cio-com	ups	+1.17%	75.37 usd	74.92	+0.8700	4,703,741	75.80	74.60	74.50	77.00	56.61	737,791,369	19.68	56b	2.8	2.08		
cnn-money	ups	+1.17%	75.37	74.92	+0.87	4,693,924	75.80	74.60	74.50				19.7	$55.6b	2.76%			
easystockalterts	ups	1.16%	75.37	74.92	+0.87	4702154	75.80	74.60	74.50	77.00	56.61		19.68				3.83	
eresearch-fidelity-com	ups	1.17%	75.3700	74.9200	0.8700	4,703,741	75.8000	74.6000	74.5000	76.9950	57.2800	986,214,000	19.50	$73.47b	2.79%	$0.520000		
finance-abc7-com	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
finance-abc7chicago-com	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
financial-content	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
finapps-forbes-com	ups	1.2%	$75.37	74.92	0.87	4,693,924	75.80	74.60	74.50	76.99	57.28	738 mil	19.7	56 bil	2.8	2.08	3.82	
finviz	ups	1.17%	75.37			4,693,924			74.50	76.47	55.69	986.21m	19.45	73.47b		2.08	3.83	
fool	ups	+1.17%	$75.37	$74.92	0.87	4,693,924	$75.80	$74.60	$74.50	$77.00	$57.28		19.30	$74.33b	3.10%	2.08		
foxbusiness	ups		$75.37		+0.87	4,704,141			$74.50									
google-finance	ups	(1.17%)	75.37	74.92	+0.87	4.69m	75.80	74.60		77.00	57.28	986.21m	19.69	74.33b	2.76	0.52	3.83	
howthemarketworks	ups	1.168%	75.37	74.92	0.87	4,686,155	75.8	74.6	74.5									
hpcwire	ups	+1.168%	75.37 usd	74.92	+0.8700	4,703,841	75.80	74.60	74.50	77.00	56.61	737,791,369						
insidestocks	ups	+1.17%	75.37	75.06	+0.87	4686842	75.80	74.60					price earnings ratio: 20.21					
investopedia	ups	+1.17 %	$75.37	74.92	+0.87				74.50									
investorguide	ups	+1.17%	75.37	74.92	+0.87		75.80	74.60		77.00	57.28		19.45	74.331b			3.831	
marketintellisearch	ups	1.17 %	$75.37	$74.92	0.87	4353.00k	$75.80	$74.60	$74.50			986.21m	19.45	73.47b	2.79 %		3.83	
marketwatch	ups	+1.17%	$75.37	open: 74.92	+0.87	23,480	$75.80	$74.60	$74.50	$77.00	$59.23		19.67	$73.62b	2.76%	0.52	3.83	
minyanville	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
msn-money	ups	+1.17%	75.37	74.92	+0.87	4.69 mil	75.80	74.60	74.50	77.00	57.28	986.21 mil	19.68	73.47 bil	2.79%	2.08	3.83	
nasdaq-com	ups	1.17%	$ 75.37		0.87	4,702,154	$ 75.80	$ 74.60	$ 74.50	$ 76.995	$ 57.28	737,791,000	19.73	$ 55,607,307,670	2.79 %	$2.080000	$ 3.82	
optimum	ups	+1.17%	75.37 ( 4:15 pm edt)	74.92	+0.87	4,693,924	75.80	74.60	74.50	77.00	56.61	737.79m	19.7	55.6b	2.76	2.08	3.83	
paidcontent	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
pc-quote	ups	1.17%	75.37	74.92	0.87	4,703,841	75.8	74.6	74.5	77.00	57.28	729,274,645	19.4517	54,965,430,000		0.52		
personal-wealth-biz	ups	+1.17%	75.37	74.92		4,704,141	75.80	74.60	74.50	77.00	57.28		19.45		2.66	1.98	3.831	
predictwallstreet	ups	+1.17%	75.37		+0.87	4,693,924												
raymond-james	ups	1.17	75.37	74.92	0.87	4,693,924	75.80	74.60	74.50	77.00	57.28		19.48				3.87	
renewable-energy-world	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
screamingmedia	ups	+1.17%	$	open: 74.92	+0.87	23,544	$75.80	$74.60	$74.50	$77.00	$59.23		19.67	$73.62b	2.76%	0.52	3.83	
scroli	ups	1.17%	ups 75.37	74.92	0.87	3,947,587	75.80	74.60	74.50	77.00	57.28		19.69				3.83	
simple-stock-quotes	ups	+1.17%	last trade: 75.37		change: 0.870								p/e ratio: 19.45					
smartmoney	ups	(1.17%)	75.37	$74.92	0.87	4,693,924	$75.80	$74.60	$74.50	$77.00	$57.28			54,965,500	2.79%	$0.52		
stocknod	ups	+1.168%	75.37 usd	74.92	+0.8700	4,693,924	75.80	74.60	74.50	77.00	56.61	737,791,369						
stockpickr	ups	1.17%	$75.37 0.87 | 1.17%	74.92	0.87	4.69m	75.80	74.60	74.50	77.00	57.28							
stocksmart	ups	.0 %	$72.35	72.65	0	457,724	73.68	72.32										
stocktwits	ups	1.18%	75.38		+0.88													
streetinsider-com	ups	1.17%	75.37	$74.92	+0.87	4,693,924	$75.80	$74.60	$74.50	$77.00	$56.61		19.68				$3.83	
thecramerreport	ups		75.37	74.92	+0.87	4702154	75.80	74.60										
thestree	ups	1.17%	$75.37	74.92	0.87	4693924	75.8	74.6	74.5	-77.0	57.28	9.86214162e8		5.4434247205e10				
tickerspy	ups	1.17%	$75.37	74.92	+0.87	4,693,924	75.80	74.60	74.50	77.00	57.28		19.5	73.4b	2.79%	$0.52		
tmx-quotemedia	ups	1.17%	75.370	74.920	0.870	4,704,141	75.800	74.600	74.500	76.995	57.280	986,214,162	19.50	74,330,961,390	2.792	0.520 usd	3.83	
updown	ups	1.17%	$75.37	$74.92	$0.87	4,679,741	$75.80	$74.60	$74.50	$77.00	$57.28	986.21b	19.27	$73.47b				
wallstreetsurvivor	ups	1.17%	75.37	74.92	0.87	4,686,155	75.80	74.60		77.00	62.61		19.50	$55b	2.80%	1.88 -	3.48	
yahoo-finance	ups	1.17%	75.37	74.92	0.87	4,703,741	75.80	74.60	74.50	77.00	57.28		19.67	74.33b	2.80%	2.08	3.83	
ycharts-com	ups	+1.18%	75.38		+0.88					77.00	56.61		19.68	74.41b	2.77%		3.83	
zacks	ups	(1.17%)	75.37		0.87	vol.  4,693,924	75.80	74.60		77.00	56.61		19.97	73.47 b	2.79	2.08	3.73	
advfn	prm	0.00	7.1	7.1	0.0	59991	7.1	7.09										
barchart	prm	unch	7.10	7.10	unch	59,991	7.10	7.09	7.10	7.16	2.43		13.90	$314.32 m	3.95%	$0.28	+0.49	
barrons	prm	0.00%	7.10	7.10	0.00	58,568	7.10	7.09				44.44 million		$315.99 million	3.94%	$0.07		
bloomberg	prm		7.100	7.100		59,991	7.100	7.090		7.16	2.52	44.568mil	12.456	316.432mil	3.944	0.070 regular cash	0.570	
boston-com	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
bostonmerchant	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
business-insider	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
chron	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
cio-com	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928	13.92	316m	3.9	0.28		
cnn-money	prm	0.00%today&rsquo;s change	7.10data as of 4:04pm et	7.10	0.00	59,991	7.10	7.09	7.10				13.9	$316.4m	3.94%			
easystockalterts	prm	0.00%	7.10	7.10	+0.00	59991	7.10	7.09	7.10	7.16	2.52		13.92				0.51	
eresearch-fidelity-com	prm	0.00%	7.1000	7.1000	0.0000	59,991	7.1000	7.0900	7.1000	7.1600	2.5200	44,568,000	13.92	$316.43m	3.94%	$0.070000		
finance-abc7-com	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
finance-abc7chicago-com	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
financial-content	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
finapps-forbes-com	prm	0.0%	$7.10	7.10	0.00	59,991	7.10	7.09	7.10	7.16	2.52	45 mil		316 mil	3.9	0.28		
finviz	prm	0.00%	7.10			59,991			7.10	7.16	2.34	44.57m	13.65	316.45m		0.28	0.52	
fool	prm	-0.14%	$7.10	$7.10	-0.01	59,991	$7.10	$7.09	$7.10	$7.16	$2.52		14.50	$316.43m	8.80%	0.28		
foxbusiness	prm		$7.10		0.00	60,755			$7.10									
google-finance	prm	(0.00%)	7.10	7.10	0.00	59,991.00	7.10	7.09		7.16	2.52	44.57m	13.78	316.43m	3.94	0.07	0.52	
howthemarketworks	prm	0%	7.1	7.1	0	58,568	7.1	7.09	7.1									
hpcwire	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
insidestocks	prm	unch%	7.10	7.10		58568	7.10	7.09										
investopedia	prm		$7.10	7.10					7.10									
investorguide	prm	0.00%	7.10	7.10	0.00		7.10	7.09		7.06	2.52		15.04	316.4m			0.472	
marketintellisearch	prm	0.0 %	$7.10	$7.10	0.00	41.80k	$7.10	$7.09	$7.10			44.57m	13.65	0.32b	3.94 %		0.52	
marketwatch	prm	0.00%	$7.10	open: 7.10	0.00	1,423	$7.10	$7.09	$7.10	$7.16	$2.72		13.84	$315.99m	3.94%	0.07	0.51	
minyanville	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
msn-money	prm		7.10	7.10		59,991	7.10	7.09	7.10	7.16	2.52	44.57 mil	13.92	316.43 mil	3.94%	0.28	0.48	
nasdaq-com	prm		$ 7.10			59,991	$ 7.10	$ 7.09	$ 7.10	$ 7.16	$ 2.52	44,568,000	14.49	$ 316,432,800	3.94 %	$0.280000	$ 0.49	
optimum	prm	-	7.10 ( 4:15 pm edt)	7.10	-	59,991	7.10	7.09	7.10	7.16	2.52	44.57m	13.9	316.4m	3.94	0.28	0.51	
paidcontent	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
pc-quote	prm	0.00%	7.1	7.1	0.00	59,991	7.1	7.09	7.1	7.16	2.52	44,568,000	13.92157	316,433,000		0.07		
personal-wealth-biz	prm	0.00%	7.10	7.10		60,755	7.10	7.09	7.10	7.06	2.52		15.04		3.94	0.28	0.472	
predictwallstreet	prm	0.00%	7.10		0.00	59,991												
raymond-james	prm	0.00	7.10	7.10	0.00	59,991	7.10	7.09	7.10	7.16	2.52		13.92				0.51	
renewable-energy-world	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
screamingmedia	prm	0.00%	$	open: 7.10	0.00	1,423	$7.10	$7.09	$7.10	$7.16	$2.72		13.84	$315.99m	3.94%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	0.00%	last trade: 7.10		change: 0.000								p/e ratio: 15.04					
smartmoney	prm	(0.00%)	7.10	$7.10	0.00	59,991	$7.10	$7.09	$7.10	$7.16	$2.52			316,400	3.94%	$0.07		
stocknod	prm	0.00%	7.100 usd	7.100	+0.00	59,991	7.100	7.090	7.100	7.160	2.520	44,567,928						
stockpickr	prm	0.00%	$7.10 0.00 | 0.00%	7.10	0.00	59.99k	7.10	7.09	7.10	7.16	2.52							
stocksmart	prm	.0 %	$7.04	4.2	0	7,405	7.05	7.04										
stocktwits	prm	0.00%	7.10		0.00													
streetinsider-com	prm	-0%	7.10	$7.10		59,991	$7.10	$7.09	$7.10	$7.16	$2.52		13.92				$0.51	
thecramerreport	prm		7.10	7.10	0.00	59991	7.10	7.09										
thestree	prm	0.0%	$7.1	7.1	0.0	59991	7.1	7.09	7.1	-7.16	2.52	4.4567928e7		3.1598661e8				
tickerspy	prm	0.00%	$7.10	7.10	0.00	58,568	7.10	7.09	7.10	7.16	2.52		13.9	316.4m	3.94%	$0.07		
tmx-quotemedia	prm	0.00%	7.100	7.100	0.00	60,755	7.100	7.090	7.100	7.160	2.520	44,567,928	14.50	316,432,289	3.944	0.070 usd	0.49	
updown	prm	0.00%	$7.10	$7.10	$0.00	58,568	$7.10	$7.09	$7.10	$7.16	$2.52	44.56b	14.76	$316m				
wallstreetsurvivor	prm	0.00%	7.10	7.10	0.00	58,568	7.10	7.09		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.00%	7.10	7.10	0.00	59,991	7.10	7.09	7.10	7.16	2.52		15.04	316.43m	3.90%	0.28	0.47	
ycharts-com	prm	+0.00%	7.10		+0.00					7.16	2.52		14.79	314.32m	4.00%		0.48	
zacks	prm		7.10			vol.  59,991	7.10	7.09		7.16	2.52		13.92	316.43 m	3.94	0.28	.51	
advfn	agys	0.84	8.43	8.46	0.07	179265	8.61	8.28										
barchart	agys	+0.84%	8.43	8.46	+0.07	179,265	8.61	8.28	8.36	9.06	4.25		0.00	$194.31 m			-2.44	
barrons	agys	0.84%	8.43	8.46	+0.07	179,265	8.61	8.28				22.79 million		$191.76 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	0.837%	8.430	8.460	0.070	179,265	8.610	8.280		9.06	4.25	22.993mil		193.832mil			-1.130	
boston-com	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
bostonmerchant	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
business-insider	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
chron	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
cio-com	agys	+0.84%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135		194m				
cnn-money	agys	+0.84%	8.43	8.46	+0.07	179,265	8.61	8.28	8.36				nm	$193.8m				
easystockalterts	agys	0.83%	8.43	8.46	+0.07	179265	8.61	8.28	8.36	9.06	4.25						-2.44	
eresearch-fidelity-com	agys	0.84%	8.4300	8.4600	0.0700	179,265	8.6100	8.2800	8.3600	9.0600	4.2500	22,993,000	nm	$192.22m				
finance-abc7-com	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
finance-abc7chicago-com	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
financial-content	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
finapps-forbes-com	agys	0.8%	$8.43	8.46	0.07	179,265	8.61	8.28	8.36	9.06	4.25	23 mil		194 mil	0.0	0.00		
finviz	agys	0.84%	8.43			179,265			8.36	9.06	4.25	22.99m		193.81m		0.12	-2.44	
fool	agys	+0.84%	$8.43	$8.46	0.07	179,265	$8.61	$8.28	$8.36	$9.06	$4.25		0.00	$193.83m	2.30%	0.12		
foxbusiness	agys		$8.43		+0.07	180,092			$8.36									
google-finance	agys	(0.84%)	8.43	8.46	+0.07	179,265.00	8.61	8.28		9.06	4.25	22.99m		193.83m			-2.44	
howthemarketworks	agys	0.837%	8.43	8.46	0.07	177,623	8.61	8.28	8.36									
hpcwire	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
insidestocks	agys	+0.84%	8.43	8.46	+0.07	180092	8.61	8.28										
investopedia	agys	+0.84 %	$8.43	8.46	+0.07				8.36									
investorguide	agys	+0.84%	8.43	8.50	+0.07		8.61	8.28		9.06	4.25			193.8m			-2.44	
marketintellisearch	agys	0.84 %	$8.43	$8.50	0.07	174.70k	$8.61	$8.28	$8.36			22.99m	0.00	0.19b	1.44 %		-2.44	
marketwatch	agys	+0.84%	$8.43	open: 8.46	+0.07	6,211	$8.61	$8.28	$8.36	$9.06	$4.25			$191.76m				
minyanville	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
msn-money	agys	+0.84%	8.43	8.46	+0.07	179,265	8.61	8.28	8.36	9.06	4.25	22.99 mil	-3.45	192.22 mil			-2.44	
nasdaq-com	agys	0.84%	$ 8.43	$ 8.46	0.07	179,265	$ 8.61	$ 8.28	$ 8.36	$ 9.06	$ 4.25	23,052,000		$ 194,328,360	1.44 %	$0.120000	$ -2.44	
optimum	agys	+0.84%	8.43 ( 4:30 pm edt)	8.46	+0.07	179,265	8.61	8.28	8.36	9.06	4.25	22.99m		193.8m	1.42	0.12	-2.44	
paidcontent	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
pc-quote	agys	0.84%	8.43	8.46	0.07	179,265	8.61	8.28	8.36	9.06	4.25	22,802,076	-3.42623	192,222,000		0.03		
personal-wealth-biz	agys	+0.84%	8.43	8.50		180,092	8.61	8.28	8.36	9.06	4.25					0.00	-2.44	
predictwallstreet	agys	+0.84%	8.43		+0.07	179,265												
raymond-james	agys	0.84	8.43	8.46	0.07	179,265	8.61	8.28	8.36	9.06	4.25						-2.44	
renewable-energy-world	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
screamingmedia	agys	+0.84%	$	open: 8.46	+0.07	5,384	$8.61	$8.28	$8.36	$9.06	$4.25			$191.76m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+0.84%	last trade: 8.43		change: 0.070													
smartmoney	agys	(0.84%)	8.43	$8.46	0.07	179,265	$8.61	$8.28	$8.36	$9.06	$4.25			192,500	0.00%	$0.03		
stocknod	agys	+0.8373%	8.430 usd	8.460	+0.0700	179,265	8.610	8.280	8.360	9.060	4.250	22,993,135						
stockpickr	agys	0.84%	$8.43 0.07 | 0.84%	8.46	0.07	179.27k	8.61	8.28	8.36	9.06	4.25							
stocksmart	agys	.0 %	$7.01	5.87	0	29,729	7.13	6.62										
stocktwits	agys	0.96%	8.44		+0.08													
streetinsider-com	agys	0.84%	8.43	$8.46	+0.07	179,265	$8.61	$8.28	$8.36	$9.06	$4.25						$-2.44	
thecramerreport	agys		8.43	8.50	+0.07	179265	8.61	8.28										
thestree	agys	0.84%	$8.43	8.46	0.07	179265	8.61	8.28	8.36	-9.06	4.25	2.2993135e7		1.91762746e8				
tickerspy	agys	0.84%	$8.43	8.46	+0.07	179,265	8.61	8.28	8.36	9.06	4.25		-3.4	192.6m	0.00%	$0.03		
tmx-quotemedia	agys	0.84%	8.430	8.460	0.070	180,092	8.610	8.280	8.360	9.060	4.250	22,993,135		193,832,128			-2.44	
updown	agys	0.84%	$8.43	$8.46	$0.07	173,773	$8.61	$8.28	$8.36	$9.06	$4.25	23.05b		$192m				
wallstreetsurvivor	agys	0.84%	8.43	8.46	0.07	177,623	8.61	8.28		9.06	4.25			$192m			-2.44	
yahoo-finance	agys	0.84%	8.43	8.50	0.07	179,265	8.61	8.28	8.36	9.06	4.25			193.78m			-2.44	
ycharts-com	agys	+0.96%	8.44		+0.08					9.06	4.25			194.54m	0.00%		-2.44	
zacks	agys	(0.84%)	8.43		0.07	vol.  179,265	8.61	8.28		9.06	4.25			192.22 m	0.00	0.00	-.75	
advfn	cbg	2.36	26.06	25.6	0.6	3161967	26.29	25.6										
barchart	cbg	+2.36%	26.06	25.60	+0.60	3,161,967	26.29	25.60	25.46	29.88	13.47		29.87	$8.43 b			+0.76	
barrons	cbg	2.36%	26.06	25.60	+0.60	3.130m	26.29	25.60				319.02 million		$8.25 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	2.357%	26.060	25.600	0.600	3,161,967	26.290	25.600		29.88	13.01	324.987mil	33.844	8,469.170mil			0.770	
boston-com	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
bostonmerchant	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
business-insider	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
chron	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
cio-com	cbg	+2.36%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355	35.70	8b				
cnn-money	cbg	+2.36%	26.06	25.60	+0.60	3,161,967	26.29	25.60	25.46				35.7	$8.5b				
easystockalterts	cbg	2.34%	26.06	25.60	+0.60	3161967	26.29	25.60	25.46	29.88	12.81		35.70				0.73	
eresearch-fidelity-com	cbg	2.36%	26.0600	25.6000	0.6000	3,161,967	26.2900	25.6000	25.4600	29.8800	13.0100	324,987,000	36.90	$8.27b				
finance-abc7-com	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
finance-abc7chicago-com	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
financial-content	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
finapps-forbes-com	cbg	2.4%	$26.06	25.60	0.60	3,161,967	26.29	25.60	25.46	29.88	13.01	325 mil	34.3	8 bil	0.0	0.00	0.76	
finviz	cbg	2.36%	26.06			3,161,967			25.46	29.88	13.01	324.99m	37.77	8.47b			0.69	
fool	cbg	+2.36%	$26.06	$25.60	0.60	3,128,422	$26.29	$25.60	$25.46	$29.88	$13.01		33.40	$8.47b				
foxbusiness	cbg		$26.06		+0.60	3,161,967			$25.46									
google-finance	cbg	(2.36%)	26.06	25.60	+0.60	3.16m	26.29	25.60		29.88	13.01	324.99m	37.63	8.47b			0.69	
howthemarketworks	cbg	2.357%	26.06	25.6	0.6	3,130,062	26.29	25.6	25.46									
hpcwire	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
insidestocks	cbg	+2.36%	26.06	25.60	+0.60	3161900	26.29	25.60					price earnings ratio: 29.95					
investopedia	cbg	+2.36 %	$26.06	25.60	+0.60				25.46									
investorguide	cbg	+2.36%	26.06	25.60	+0.60		26.29	25.60		29.88	13.01		33.99	8.250b			0.749	
marketintellisearch	cbg	2.36 %	$26.06	$25.60	0.60	3092.00k	$26.29	$25.60	$25.46			324.99m	36.90	8.27b	0.0 %		0.69	
marketwatch	cbg	+2.36%	$26.03	open: 25.60	+0.60	33,545	$26.29	$25.60	$25.46	$29.88	$13.51		235.84	$8.25b			0.11	
minyanville	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
msn-money	cbg	+2.36%	26.06	25.60	+0.60	3.16 mil	26.29	25.60	25.46	29.88	13.01	324.99 mil	35.22	8.27 bil			0.75	
nasdaq-com	cbg	2.36%	$ 26.06		0.60	3,161,967	$ 26.29	$ 25.60	$ 25.46	$ 29.88	$ 13.01	324,987,000	34.29	$ 8,469,161,220			$ 0.76	
optimum	cbg	+2.36%	26.06 ( 4:15 pm edt)	25.60	+0.60	3,161,967	26.29	25.60	25.46	29.88	12.80	324.99m	35.7	8.5b			0.73	
paidcontent	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
pc-quote	cbg	2.36%	26.06	25.6	0.60	3,161,967	26.29	25.6	25.46	29.88	13.01	317,504,566	34.40541	8,274,169,000				
personal-wealth-biz	cbg	+2.36%	26.06	25.60		3,161,967	26.29	25.60	25.46	29.88	13.01		33.99			0.00	0.749	
predictwallstreet	cbg	+2.36%	26.06		+0.60	3,161,967												
raymond-james	cbg	2.36	26.06	25.60	0.60	3,161,967	26.29	25.60	25.46	29.88	13.01		37.77				0.69	
renewable-energy-world	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
screamingmedia	cbg	+2.36%	$	open: 25.60	+0.60	33,545	$26.29	$25.60	$25.46	$29.88	$13.51		235.84	$8.25b			0.11	
scroli	cbg	2.36%	cbg 26.06	25.60	0.60	2,782,692	26.29	25.60	25.46	29.88	13.01		37.63				0.69	
simple-stock-quotes	cbg	+2.36%	last trade: 26.06		change: 0.600								p/e ratio: 33.99					
smartmoney	cbg	(2.36%)	26.06	$25.60	0.60	3,161,967	$26.29	$25.60	$25.46	$29.88	$13.01			8,274,200	0.00%	$0.00		
stocknod	cbg	+2.357%	26.06 usd	25.60	+0.6000	3,161,967	26.29	25.60	25.46	29.88	12.80	324,987,355						
stockpickr	cbg	2.36%	$26.06 0.60 | 2.36%	25.66	0.60	3.16m	26.29	25.60	25.46	29.88	13.01							
stocksmart	cbg	.0 %	$25.45	20.75	0	318,007	26.61	25.41										
stocktwits	cbg	2.32%	26.05		+0.59													
streetinsider-com	cbg	2.36%	26.06	$25.60	+0.60	3,161,967	$26.29	$25.60	$25.46	$29.88	$12.81		35.70				$0.73	
thecramerreport	cbg		25.46		0.00	0												
thestree	cbg	2.36%	$26.06	25.66	0.6	3161967	26.29	25.6	25.46	-29.88	13.01	3.24987355e8		8.251428943e9				
tickerspy	cbg	2.36%	$26.06	25.60	+0.60	3,161,967	26.29	25.60	25.46	29.88	13.01		34.4	8.2b	0.00%	$0.00		
tmx-quotemedia	cbg	2.36%	26.060	25.600	0.600	3,161,967	26.290	25.600	25.460	29.880	13.470	324,987,355	33.50	8,469,170,471			0.76	
updown	cbg	2.36%	$26.06	$25.60	$0.60	3,128,422	$26.29	$25.60	$25.46	$29.88	$13.01	324.98b	33.21	$8.27b				
wallstreetsurvivor	cbg	2.36%	26.06	25.60	0.60	3,130,062	26.29	25.60		29.88	15.70		33.50	$8b			0.63	
yahoo-finance	cbg	2.36%	26.06	25.60	0.60	3,161,967	26.29	25.60	25.46	29.88	13.01		34.79	8.25b			0.75	
ycharts-com	cbg	+2.32%	26.05		+0.59					29.88	12.80		34.28	8.43b	0.00%		0.76	
zacks	cbg	(2.36%)	26.06		0.60	vol.  3,161,967	26.29	25.60		29.88	12.81		29.95	8.27 b	0.00	0.00	.85	
advfn	rfmd	5.42	6.61	6.31	0.34	5991214	6.62	6.31										
barchart	rfmd	+5.42%	6.61	6.31	+0.34	5,991,214	6.62	6.31	6.27	8.48	3.78		12.21	$1.83 b			+0.44	
barrons	rfmd	5.42%	6.61	6.31	+0.34	5.978m	6.62	6.31				280.39 million		$1.76 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	5.423%	6.610	6.310	0.340	5,991,214	6.620	6.310		8.48	3.65	276.860mil	14.689	1,830.043mil			0.450	
boston-com	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
bostonmerchant	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
business-insider	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
chron	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
cio-com	rfmd	+5.42%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377	15.02	2b				
cnn-money	rfmd	+5.42%	6.61	6.31	+0.34	5,978,450	6.62	6.31	6.27				15.0	$1.8b				
easystockalterts	rfmd	5.39%	6.61	6.31	+0.34	5991214	6.62	6.31	6.27	8.48	3.65		15.02				0.44	
eresearch-fidelity-com	rfmd	5.42%	6.6100	6.3100	0.3400	5,991,214	6.6200	6.3100	6.2700	8.4800	3.6500	276,867,000	14.25	$1.74b				
finance-abc7-com	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
finance-abc7chicago-com	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
financial-content	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
finapps-forbes-com	rfmd	5.4%	$6.61	6.31	0.34	5,978,450	6.62	6.31	6.27	8.48	3.65	277 mil	15.0	2 bil	0.0	0.00	0.44	
finviz	rfmd	5.42%	6.61			5,978,450			6.27	8.48	3.65	276.87m	14.69	1.83b			0.45	
fool	rfmd	+5.42%	$6.61	$6.31	0.34	5,975,650	$6.62	$6.31	$6.27	$8.48	$3.65		14.40	$1.83b				
foxbusiness	rfmd		$6.61		+0.34	5,991,714			$6.27									
google-finance	rfmd	(5.42%)	6.61	6.31	+0.34	5.98m	6.62	6.31		8.48	3.65	276.87m	14.83	1.83b			0.45	
howthemarketworks	rfmd	5.423%	6.61	6.31	0.34	5,943,395	6.62	6.31	6.27									
hpcwire	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
insidestocks	rfmd	+5.42%	6.61	6.31	+0.34	5976100	6.62	6.31					price earnings ratio: 10.66					
investopedia	rfmd	+5.42 %	$6.61	6.31	+0.34				6.27									
investorguide	rfmd	+5.42%	6.61	6.33	+0.34		6.62	6.31		8.48	3.65		14.12	1.830b			0.444	
marketintellisearch	rfmd	5.42 %	$6.61	$6.33	0.34	5900.10k	$6.62	$6.31	$6.27			276.87m	13.93	1.74b	0.0 %		0.45	
marketwatch	rfmd	+5.42%	$6.61	open: 6.31	+0.34	169,589	$6.62	$6.31	$6.27	$8.48	$3.80		16.51	$1.76b			0.40	
minyanville	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
msn-money	rfmd	+5.42%	6.61	6.31	+0.34	5.98 mil	6.62	6.31	6.27	8.48	3.65	276.87 mil	15.02	1.74 bil			0.45	
nasdaq-com	rfmd	5.42%	$ 6.61	$ 6.31	0.34	5,991,214	$ 6.62	$ 6.31	$ 6.27	$ 8.48	$ 3.65	276,120,000	15.02	$ 1,825,153,200			$ 0.44	
optimum	rfmd	+5.42%	6.61 ( 4:30 pm edt)	6.31	+0.34	5,978,450	6.62	6.31	6.27	8.48	3.65	276.87m	15.0	1.8b			0.44	
paidcontent	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
pc-quote	rfmd	5.42%	6.61	6.31	0.34	5,991,214	6.62	6.31	6.27	8.48	3.65	262,625,719	14.25	1,735,956,000				
personal-wealth-biz	rfmd	+5.42%	6.61	6.33		5,991,714	6.62	6.31	6.27	8.48	3.65		14.12			0.00	0.444	
predictwallstreet	rfmd	+5.42%	6.61		+0.34	5,978,450												
raymond-james	rfmd	5.42	6.61	6.31	0.34	5,978,450	6.62	6.31	6.27	8.48	3.65		14.37				0.46	
renewable-energy-world	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,978,450	6.620	6.310	6.270	8.480	3.650	276,867,377						
screamingmedia	rfmd	+5.42%	$	open: 6.31	+0.34	169,589	$6.62	$6.31	$6.27	$8.48	$3.80		16.51	$1.76b			0.40	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	+5.42%	last trade: 6.61		change: 0.340								p/e ratio: 14.12					
smartmoney	rfmd	(5.42%)	6.61	$6.31	0.34	5,991,214	$6.62	$6.31	$6.27	$8.48	$3.65			1,736,000	0.00%	$0.00		
stocknod	rfmd	+5.423%	6.610 usd	6.310	+0.3400	5,991,214	6.620	6.310	6.270	8.480	3.650	276,867,377						
stockpickr	rfmd	5.42%	$6.61 0.34 | 5.42%	6.31	0.34	5.98m	6.62	6.31	6.27	8.48	3.65							
stocksmart	rfmd	.0 %	$6.05	7.46	0	777,085	6.29	6.02										
stocktwits	rfmd	5.50%	6.62		+0.34													
streetinsider-com	rfmd	5.42%	6.61	$6.31	+0.34	5,978,450	$6.62	$6.31	$6.27	$8.48	$3.65		15.02				$0.44	
thecramerreport	rfmd		6.61	6.33	+0.34	5991214	6.62	6.31										
thestree	rfmd	5.42%	$6.61	6.31	0.34	5978450	6.62	6.31	6.27	-8.48	3.65	2.76859815e8		1.758107844e9				
tickerspy	rfmd	5.42%	$6.61	6.31	+0.34	5,978,450	6.62	6.31	6.27	8.48	3.65		14.2	1.7b	0.00%	$0.00		
tmx-quotemedia	rfmd	5.42%	6.610	6.310	0.340	5,991,714	6.620	6.310	6.270	8.480	3.780	276,859,815	14.30	1,830,043,377			0.44	
updown	rfmd	5.42%	$6.61	$6.31	$0.34	5,821,725	$6.62	$6.31	$6.27	$8.48	$3.65	276.86b	13.63	$1.73b				
wallstreetsurvivor	rfmd	5.42%	6.61	6.31	0.34	5,943,395	6.62	6.31		8.48	4.00		14.30	$2b			0.44	
yahoo-finance	rfmd	5.42%	6.61	6.33	0.34	5,991,214	6.62	6.31	6.27	8.48	3.65		14.89	1.83b			0.44	
ycharts-com	rfmd	+5.50%	6.62		+0.34					8.48	3.65		15.03	1.83b	0.00%		0.44	
zacks	rfmd	(5.42%)	6.61		0.34	vol.  5,978,450	6.62	6.31		8.48	3.65		12.06	1.74 b	0.00	0.00	.52	
advfn	gty	1.20	26.2	26.02	0.31	200201	26.3	25.96										
barchart	gty	+1.20%	26.20	26.02	+0.31	200,201	26.30	25.96	25.89	30.66	20.19		15.37	$874.82 m	7.48%	$1.92	+1.73	
barrons	gty	1.20%	26.20	26.02	+0.31	196,632	26.30	25.96				27.95 million		$857.22 million	7.33%	$0.48		
bloomberg	gty	1.197%	26.200	26.020	0.310	200,201	26.300	25.960		32.20	21.01	33.394mil	15.412	874.927mil	7.328	0.480 regular cash	1.700	
boston-com	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
bostonmerchant	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
business-insider	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
chron	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
cio-com	gty	+1.20%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175	15.69	875m	7.6	1.92		
cnn-money	gty	+1.20%	26.20	26.02	+0.31	199,008	26.30	25.96	25.89				15.7	$874.9m	7.33%			
easystockalterts	gty	1.19%	26.20	26.02	+0.31	200201	26.30	25.96	25.89	32.20	21.01		15.69				1.67	
eresearch-fidelity-com	gty	1.20%	26.2000	26.0200	0.3100	200,201	26.3000	25.9600	25.8900	32.2000	21.0100	33,394,000	15.50	$864.57m	7.42%	$0.480000		
finance-abc7-com	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
financial-content	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
finapps-forbes-com	gty	1.2%	$26.20	26.02	0.31	199,008	26.30	25.96	25.89	32.20	21.01	33 mil	15.1	875 mil	7.3	1.92	1.73	
finviz	gty	1.20%	26.20			199,008			25.89	30.65	20.07	33.39m	15.32	874.82m		1.92	1.71	
fool	gty	+1.20%	$26.20	$26.02	0.31	199,008	$26.30	$25.96	$25.89	$32.20	$21.01		15.00	$874.93m	8.90%	1.92		
foxbusiness	gty		$26.20		+0.31	200,201			$25.89									
google-finance	gty	(1.20%)	26.20	26.02	+0.31	199,008.00	26.30	25.96		32.20	21.01	33.39m	15.29	874.93m	7.33	0.48	1.71	
howthemarketworks	gty	1.197%	26.2	26.02	0.31	196,632	26.3	25.96	25.89									
hpcwire	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
insidestocks	gty	+1.20%	26.20	26.02	+0.31	200200	26.30	25.96										
investopedia	gty	+1.20 %	$26.20	26.02	+0.31				25.89									
investorguide	gty	+1.20%	26.20	26.02	+0.31		26.30	25.96		32.20	21.01		15.13	874.9m			1.711	
marketintellisearch	gty	1.2 %	$26.20	$26.02	0.31	189.40k	$26.30	$25.96	$25.89			33.39m	15.14	0.86b	7.42 %		1.71	
marketwatch	gty	+1.20%	$26.20	open: 26.02	+0.31	3,622	$26.30	$25.96	$25.89	$32.20	$21.01		17.09	$857.22m	7.33%	0.48	1.53	
minyanville	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
msn-money	gty	+1.20%	26.20	26.02	+0.31	199,008	26.30	25.96	25.89	32.20	21.01	33.39 mil	15.69	864.58 mil	7.42%	1.92	1.76	
nasdaq-com	gty	1.2%	$ 26.20		0.31	200,201	$ 26.30	$ 25.96	$ 25.89	$ 32.20	$ 21.01	33,394,000	15.14	$ 874,922,800	7.42 %	$1.920000	$ 1.73	
optimum	gty	+1.20%	26.20 ( 4:15 pm edt)	26.02	+0.31	199,008	26.30	25.96	25.89	32.20	21.01	33.39m	15.7	874.9m	7.33	1.92	1.67	
paidcontent	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
pc-quote	gty	1.20%	26.2	26.02	0.31	200,201	26.3	25.96	25.89	32.20	21.01	32,998,882	15.50299	864,571,000		0.48		
personal-wealth-biz	gty	+1.20%	26.20	26.02		200,201	26.30	25.96	25.89	32.20	21.01		15.13		7.42	1.92	1.711	
predictwallstreet	gty	+1.20%	26.20		+0.31	199,008												
raymond-james	gty	1.20	26.20	26.02	0.31	199,008	26.30	25.96	25.89	32.20	21.01		15.69				1.67	
renewable-energy-world	gty	+1.197%	26.20 usd	26.02	+0.3100	199,008	26.30	25.96	25.89	32.20	21.01	33,394,175						
screamingmedia	gty	+1.20%	$	open: 26.02	+0.31	3,622	$26.30	$25.96	$25.89	$32.20	$21.01		17.09	$857.22m	7.33%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+1.20%	last trade: 26.20		change: 0.310								p/e ratio: 15.13					
smartmoney	gty	(1.20%)	26.20	$26.02	0.31	200,201	$26.30	$25.96	$25.89	$32.20	$21.01			864,600	7.42%	$0.48		
stocknod	gty	+1.197%	26.20 usd	26.02	+0.3100	200,201	26.30	25.96	25.89	32.20	21.01	33,394,175						
stockpickr	gty	1.20%	$26.20 0.31 | 1.20%	26.00	0.31	199.01k	26.30	25.96	25.89	32.20	21.01							
stocksmart	gty	.0 %	$24.79	31.5	0	13,385	26.05	24.76										
stocktwits	gty	1.16%	26.19		+0.30													
streetinsider-com	gty	1.20%	26.20	$26.02	+0.31	200,201	$26.30	$25.96	$25.89	$32.20	$21.01		15.69				$1.67	
thecramerreport	gty		26.20	26.02	+0.31	200201	26.30	25.96										
thestree	gty	1.2%	$26.2	26.0	0.31	199008	26.3	25.96	25.89	-32.2	21.01	3.3394175e7		8.57228472e8				
tickerspy	gty	1.20%	$26.20	26.02	+0.31	200,201	26.30	25.96	25.89	32.20	21.01		15.5	864.5m	7.42%	$0.48		
tmx-quotemedia	gty	1.20%	26.200	26.020	0.310	200,201	26.300	25.960	25.890	32.200	21.010	33,394,175	15.10	874,927,385	7.328	0.480 usd	1.71	
updown	gty	1.20%	$26.20	$26.02	$0.31	196,179	$26.30	$25.96	$25.89	$32.20	$21.01	33.39b	15.12	$865m				
wallstreetsurvivor	gty	1.20%	26.20	26.02	0.31	196,632	26.30	25.96		32.20	21.01		15.10	$865m	7.40%	1.91 -	1.85	
yahoo-finance	gty	1.20%	26.20	26.02	0.31	200,201	26.30	25.96	25.89	32.20	21.01		15.31	874.92m	7.50%	1.92	1.71	
ycharts-com	gty	+1.16%	26.19		+0.30					32.20	21.01		15.23	874.48m	7.61%		1.72	
zacks	gty	(1.20%)	26.20		0.31	vol.  199,008	26.30	25.96		32.20	21.01		15.5	864.57 m	7.42	1.92	1.67	
advfn	umh	0.00	11.32	11.32	0.0	38283	11.4	11.26										
barchart	umh	unch	11.32	11.32	unch	38,283	11.40	11.26	11.32	11.40	8.59		12.68	$158.71 m	6.45%	$0.72	+0.52	
barrons	umh	0.00%	11.32	11.32	0.00	37,292	11.40	11.26				12.82 million		$158.26 million	6.36%	$0.18		
bloomberg	umh		11.320	11.320		38,283	11.400	11.260		11.93	9.20	14.181mil	20.582	160.530mil	6.383	0.180 regular cash	0.550	
boston-com	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
bostonmerchant	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
business-insider	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
chron	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
cio-com	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108	21.77	161m	6.7	0.72		
cnn-money	umh	0.00%today&rsquo;s change	11.32data as of 4:00pm et	11.32	0.00	38,283	11.40	11.26	11.32				21.8	$160.5m	6.36%			
easystockalterts	umh	0.00%	11.32	11.32	+0.00	38283	11.40	11.26	11.32	11.93	7.44		21.77				0.52	
eresearch-fidelity-com	umh	0.00%	11.3200	11.3200	0.0000	38,283	11.4000	11.2600	11.3200	11.9300	9.1900	14,181,000	21.77	$160.53m	6.36%	$0.180000		
finance-abc7-com	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
financial-content	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
finapps-forbes-com	umh	0.0%	$11.32	11.32	0.00	38,283	11.40	11.26	11.32	11.93	9.19	14 mil		161 mil	6.4	0.72		
finviz	umh	0.00%	11.32			38,783			11.32	11.32	8.59	14.18m	21.77	160.52m		0.72	0.52	
fool	umh	-0.13%	$11.32	$11.32	-0.01	37,292	$11.40	$11.26	$11.32	$11.93	$9.19		20.80	$160.53m	8.90%	0.72		
foxbusiness	umh		$11.32		0.00	38,815			$11.32									
google-finance	umh	(0.00%)	11.32	11.32	0.00	38,283.00	11.40	11.26		11.93	9.19	14.18m	21.84	160.53m	6.36	0.18	0.52	
howthemarketworks	umh	0%	11.32	11.32	0	37,292	11.4	11.26	11.32									
hpcwire	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
insidestocks	umh	unch%	11.32	11.32		37292	11.40	11.26										
investopedia	umh		$11.32	11.32					11.32									
investorguide	umh	0.00%	11.32	11.32	0.00		11.40	11.26		11.93	8.67		21.64	160.5m			0.523	
marketintellisearch	umh	0.0 %	$11.32	$11.32	0.00	28.60k	$11.40	$11.26	$11.32			14.18m	21.77	0.16b	6.36 %		0.52	
marketwatch	umh	0.00%	$11.32	open: 11.32	0.00	991	$11.40	$11.26	$11.32	$11.93	$9.19		22.91	$158.26m	6.36%	0.18	0.49	
minyanville	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
msn-money	umh		11.32	11.32		38,283	11.40	11.26	11.32	11.93	9.19	14.18 mil	21.77	160.53 mil	6.36%	0.72	0.52	
nasdaq-com	umh		$ 11.32			38,283	$ 11.40	$ 11.26	$ 11.32	$ 11.93	$ 9.20	14,181,000	21.77	$ 160,528,920	6.36 %	$0.720000	$ 0.52	
optimum	umh	-	11.32 ( 4:15 pm edt)	11.32	-	38,283	11.40	11.26	11.32	11.93	7.44	14.18m	21.8	160.5m	6.36	0.72	0.52	
paidcontent	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
pc-quote	umh	0.00%	11.32	11.32	0.00	38,283	11.4	11.26	11.32	11.93	9.19	14,180,998	21.76923	160,529,000		0.18		
personal-wealth-biz	umh	0.00%	11.32	11.32		39,315	11.40	11.26	11.32	11.93	8.67		21.64		6.36	0.72	0.523	
predictwallstreet	umh	0.00%	11.32		0.00	38,283												
raymond-james	umh	0.00	11.32	11.32	0.00	38,283	11.40	11.26	11.32	11.93	7.44		21.77				0.52	
renewable-energy-world	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
screamingmedia	umh	0.00%	$	open: 11.32	0.00	991	$11.40	$11.26	$11.32	$11.93	$9.19		22.91	$158.26m	6.36%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	0.00%	last trade: 11.32		change: 0.000								p/e ratio: 21.64					
smartmoney	umh	(0.00%)	11.32	$11.32	0.00	38,283	$11.40	$11.26	$11.32	$11.93	$9.19			158,300	6.45%	$0.18		
stocknod	umh	0.00%	11.32 usd	11.32	+0.00	38,283	11.40	11.26	11.32	11.93	7.440	14,181,108						
stockpickr	umh	0.00%	$11.32 0.00 | 0.00%	11.32	0.00	38.28k	11.40	11.26	11.32	11.93	9.19							
stocksmart	umh	.0 %	$9.73	10.15	0	2,139	9.96	9.72										
stocktwits	umh	-0.18%	11.30		-0.02													
streetinsider-com	umh	-0%	11.32	$11.32		38,283	$11.40	$11.26	$11.32	$11.93	$7.44		21.77				$0.52	
thecramerreport	umh		11.32	11.32	0.00	38783	11.40	11.26										
thestree	umh	0.0%	$11.32	11.32	0.0	38283	11.4	11.26	11.32	-11.93	9.19	1.4181108e7		1.58261165e8				
tickerspy	umh	0.00%	$11.32	11.32	0.00	37,292	11.40	11.26	11.32	11.93	9.19		21.8	160.5m	6.36%	$0.18		
tmx-quotemedia	umh	0.00%	11.320	11.320	0.00	38,815	11.400	11.260	11.320	11.930	7.440	14,181,108	21.80	160,530,143	6.360	0.180 usd	0.52	
updown	umh	0.00%	$11.32	$11.32	$0.00	37,292	$11.40	$11.26	$11.32	$11.93	$7.44	14.18b	21.59	$161m				
wallstreetsurvivor	umh	0.00%	11.32	11.32	0.00	37,292	11.40	11.26		11.93	9.20		21.80	$161m	6.40%	0.72 -	0.52	
yahoo-finance	umh	0.00%	11.32	11.32	0.00	38,783	11.40	11.26	11.32	11.93	9.19		21.64	160.53m	6.50%	0.72	0.52	
ycharts-com	umh	-0.18%	11.30		-0.02					11.93	7.44		21.73	158.43m	7.11%		0.52	
zacks	umh		11.32			vol.  38,283	11.40	11.26		11.93	9.19		12.86	160.53 m	6.36	0.72	.88	
advfn	infi	-4.82	8.09	8.52	-0.41	130820	8.53	7.51										
barchart	infi	-4.82%	8.09	8.52	-0.41	130,820	8.53	7.51	8.50	8.53	4.42		0.00	$214.39 m			-1.67	
barrons	infi	4.82%	8.09	8.52	-0.41	130,820	8.53	7.51				26.32 million		$223.71 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-4.824%	8.090	8.520	-0.410	130,820	8.530	7.510		8.53	4.42	26.546mil		214.756mil			-1.340	
boston-com	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
bostonmerchant	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
business-insider	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
chron	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
cio-com	infi	-4.82%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911		215m				
cnn-money	infi	-4.82%	8.09	8.52	-0.41	130,820	8.53	7.51	8.50				nm	$214.8m				
easystockalterts	infi	-4.81%	8.09	8.52	-0.41	130820	8.53	7.51	8.50	8.50	4.42						-1.64	
eresearch-fidelity-com	infi	-4.82%	8.0900	8.5200	-0.4100	130,820	8.5300	7.5100	8.5000	8.5000	4.4200	26,546,000	nm	$225.64m				
finance-abc7-com	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
finance-abc7chicago-com	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
financial-content	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
finapps-forbes-com	infi	-4.8%	$8.09	8.52	-0.41	130,820	8.53	7.51	8.50	8.50	4.42	27 mil		215 mil	0.0	0.00	-1.67	
finviz	infi	-4.82%	8.09			130,820			8.50	8.50	4.42	26.55m		214.79m			-1.64	
fool	infi	-4.82%	$8.09	$8.52	-0.41	130,820	$8.53	$7.51	$8.50	$8.50	$4.42		0.00	$214.76m				
foxbusiness	infi		$8.09		-0.41	131,704			$8.50									
google-finance	infi	(-4.82%)	8.09	8.52	-0.41	130,820.00	8.53	7.51		8.53	4.42	26.55m		214.75m			-1.64	
howthemarketworks	infi	-4.824%	8.09	8.52	-0.41	129,038	8.53	7.51	8.5									
hpcwire	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
insidestocks	infi	-4.82%	8.09	8.52	-0.41	130820	8.53	7.51										
investopedia	infi	-4.82 %	$8.09	8.52	-0.41				8.50									
investorguide	infi	-4.82%	8.09	8.52	-0.41		8.53	7.51		8.50	4.42			214.7m			-1.637	
marketintellisearch	infi	-4.82 %	$8.09	$8.52	-0.41	127.80k	$8.53	$7.51	$8.50			26.55m	0.00	0.23b	0.0 %		-1.64	
marketwatch	infi	-4.82%	$8.09	open: 8.52	-0.41	3,466	$8.53	$7.51	$8.50	$8.53	$4.42			$223.71m				
minyanville	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
msn-money	infi	-4.82%	8.09	8.52	-0.41	130,820	8.53	7.51	8.50	8.50	4.42	26.55 mil	-4.93	225.64 mil			-1.64	
nasdaq-com	infi	4.82%	$ 8.09	$ 8.52	0.41	130,820	$ 8.53	$ 7.51	$ 8.50	$ 8.50	$ 4.42	26,546,000		$ 214,757,140			$ -1.67	
optimum	infi	-4.82%	8.09 ( 4:30 pm edt)	8.52	-0.41	130,820	8.53	7.51	8.50	8.50	4.42	26.55m		214.8m			-1.64	
paidcontent	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
pc-quote	infi	-4.82%	8.09	8.52	-0.41	130,820	8.53	7.51	8.5	8.50	4.42	27,948,084	-5.18293	226,100,000				
personal-wealth-biz	infi	-4.82%	8.09	8.52	-0.41	131,704	8.53	7.51	8.50	8.50	4.42					0.00	-1.637	
predictwallstreet	infi	-4.82%	8.08		-0.41	130,820												
raymond-james	infi	-4.82	8.09	8.52	-0.41	130,820	8.53	7.51	8.50	8.50	4.42						-1.65	
renewable-energy-world	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
screamingmedia	infi	-4.82%	$	open: 8.52	-0.41	2,582	$8.53	$7.51	$8.50	$8.53	$4.42			$223.71m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	-4.82%	last trade: 8.09		change: -0.410													
smartmoney	infi	(-4.82%)	8.09	$8.52	-0.41	130,820	$8.53	$7.51	$8.50	$8.50	$4.42			225,600	0.00%	$0.00		
stocknod	infi	-4.824%	8.090 usd	8.520	-0.4100	130,820	8.530	7.510	8.500	8.500	4.420	26,545,911						
stockpickr	infi	-4.82%	$8.09 -0.41 | -4.82%	8.52	-0.41	130.82k	8.53	7.51	8.50	8.50	4.42							
stocksmart	infi	.0 %	$6.9	6.06	0	4,315	7.28	6.9										
stocktwits	infi	-5.29%	8.05		-0.45													
streetinsider-com	infi	4.82%	8.09	$8.52	-0.41	130,820	$8.53	$7.51	$8.50	$8.50	$4.42						$-1.64	
thecramerreport	infi		8.09	8.52	-0.41	130820	8.53	7.51										
thestree	infi	-4.82%	$8.09	8.52	-0.41	130820	8.53	7.51	8.5	-8.5	4.42	2.6545911e7		2.23251112e8				
tickerspy	infi	-4.82%	$8.09	8.52	-0.41	130,820	8.53	7.51	8.50	8.50	4.42		-5.2	225.6m	0.00%	$0.00		
tmx-quotemedia	infi	-4.82%	8.090	8.520	-0.410	131,704	8.530	7.510	8.500	8.530	4.420	26,545,911		214,756,420			-1.64	
updown	infi	-4.82%	$8.09	$8.52	-$0.41	128,638	$8.53	$7.51	$8.50	$8.50	$4.42	26.54b		$226m				
wallstreetsurvivor	infi	-4.82%	8.09	8.52	-0.41	129,038	8.53	7.51		8.50	4.42			$226m			-1.86	
yahoo-finance	infi	4.82%	8.09	8.52	0.41	130,820	8.53	7.51	8.50	8.53	4.42			214.75m			-1.64	
ycharts-com	infi	-5.29%	8.05		-0.45					8.50	4.42			213.32m	0.00%		-1.64	
zacks	infi	(-4.82%)	8.09		-0.41	vol.  130,820	8.53	7.51		8.53	4.42			226.10 m	0.00	0.00	-1.7	
advfn	rtec	2.84	10.88	10.69	0.3	149385	10.98	10.67										
barchart	rtec	+2.84%	10.88	10.69	+0.30	149,385	10.98	10.67	10.58	12.75	7.01		9.91	$342.07 m			+1.00	
barrons	rtec	2.84%	10.88	10.69	+0.30	149,385	10.98	10.67				31.49 million		$338.68 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	2.836%	10.880	10.690	0.300	149,385	10.980	10.670		12.75	7.01	31.652mil	10.074	344.373mil			1.080	
boston-com	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
bostonmerchant	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
business-insider	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
chron	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
cio-com	rtec	+2.84%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954	10.88	344m				
cnn-money	rtec	+2.84%	10.88	10.67	+0.30	146,317	10.98	10.67	10.58				10.9	$344.4m				
easystockalterts	rtec	2.81%	10.88	10.69	+0.30	149385	10.98	10.67	10.58	12.75	7.01		10.88				1.00	
eresearch-fidelity-com	rtec	2.84%	10.8800	10.6900	0.3000	149,385	10.9800	10.6700	10.5800	12.7500	7.0100	31,652,000	10.58	$334.88m				
finance-abc7-com	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
financial-content	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	2.8%	$10.88	10.69	0.30	149,385	10.98	10.67	10.58	12.75	7.01	32 mil	10.9	344 mil	0.0	0.00	1.00	
finviz	rtec	2.84%	10.88			149,385			10.58	12.75	7.01	31.65m	10.58	334.86m			1.00	
fool	rtec	+2.84%	$10.88	$10.69	0.30	149,385	$10.98	$10.67	$10.58	$12.75	$7.01		10.70	$344.37m				
foxbusiness	rtec		$10.88		+0.30	150,848			$10.58									
google-finance	rtec	(2.84%)	10.88	10.69	+0.30	149,385.00	10.98	10.67		12.75	7.01	31.65m	10.86	344.37m			1.00	
howthemarketworks	rtec	2.836%	10.88	10.69	0.3	146,397	10.98	10.67	10.58									
hpcwire	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
insidestocks	rtec	+2.84%	10.88	10.69	+0.30	149385	10.98	10.67					price earnings ratio: 9.14					
investopedia	rtec	+2.84 %	$10.88	10.69	+0.30				10.58									
investorguide	rtec	+2.84%	10.88	10.67	+0.30		10.98	10.67		12.75	7.01		10.60	344.4m			0.998	
marketintellisearch	rtec	2.84 %	$10.88	$10.67	0.30	142.50k	$10.98	$10.67	$10.58			31.65m	10.58	0.33b	0.0 %		1.00	
marketwatch	rtec	+2.84%	$10.88	open: 10.69	+0.30	5,902	$10.98	$10.67	$10.58	$12.75	$7.01		11.00	$338.68m			0.99	
minyanville	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
msn-money	rtec	+2.84%	10.88	10.69	+0.30	149,385	10.98	10.67	10.58	12.75	7.01	31.65 mil	10.88	334.88 mil			1.00	
nasdaq-com	rtec	2.84%	$ 10.88	$ 10.69	0.30	149,385	$ 10.98	$ 10.67	$ 10.58	$ 12.75	$ 7.01	31,652,000	10.88	$ 344,373,760			$ 1	
optimum	rtec	+2.84%	10.88 ( 4:30 pm edt)	10.69	+0.30	149,385	10.98	10.67	10.58	12.75	7.01	31.65m	10.9	344.4m			1.00	
paidcontent	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
pc-quote	rtec	2.84%	10.88	10.69	0.30	149,385	10.98	10.67	10.58	12.75	7.01	30,779,246	10.58	334,878,000				
personal-wealth-biz	rtec	+2.84%	10.88	10.67		150,848	10.98	10.67	10.58	12.75	7.01		10.60			0.00	0.998	
predictwallstreet	rtec	+2.84%	10.88		+0.30	149,385												
raymond-james	rtec	2.84	10.88	10.69	0.30	149,385	10.98	10.67	10.58	12.75	7.01		10.88				1.00	
renewable-energy-world	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
screamingmedia	rtec	+2.84%	$	open: 10.69	+0.30	5,902	$10.98	$10.67	$10.58	$12.75	$7.01		11.00	$338.68m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	+2.84%	last trade: 10.88		change: 0.300								p/e ratio: 10.6					
smartmoney	rtec	(2.84%)	10.88	$10.69	0.30	149,385	$10.98	$10.67	$10.58	$12.75	$7.01			338,700	0.00%	$0.00		
stocknod	rtec	+2.836%	10.88 usd	10.69	+0.3000	149,385	10.98	10.67	10.58	12.75	7.010	31,651,954						
stockpickr	rtec	2.84%	$10.88 0.30 | 2.84%	10.69	0.30	149.39k	10.98	10.67	10.58	12.75	7.01							
stocksmart	rtec	.0 %	$11.16	8.41	0	33,698	11.73	11.04										
stocktwits	rtec	2.84%	10.88		+0.30													
streetinsider-com	rtec	2.84%	10.88	$10.69	+0.30	149,385	$10.98	$10.67	$10.58	$12.75	$7.01		10.88				$1.00	
thecramerreport	rtec		10.88	10.67	+0.30	149385	10.98	10.67										
thestree	rtec	2.84%	$10.88	10.69	0.3	149385	10.98	10.67	10.58	-12.75	7.01	3.1651954e7		3.38675908e8				
tickerspy	rtec	2.84%	$10.88	10.69	+0.30	149,385	10.98	10.67	10.58	12.75	7.01		10.6	334.8m	0.00%	$0.00		
tmx-quotemedia	rtec	2.84%	10.880	10.690	0.300	150,848	10.980	10.670	10.580	12.750	7.010	31,651,954	10.60	344,373,260			1.00	
updown	rtec	2.84%	$10.88	$10.69	$0.30	143,303	$10.98	$10.67	$10.58	$12.75	$7.01	31.65b	10.47	$335m				
wallstreetsurvivor	rtec	2.84%	10.88	10.69	0.30	146,397	10.98	10.67		12.75	7.01		10.60	$335m			0.86	
yahoo-finance	rtec	2.84%	10.88	10.67	0.30	149,385	10.98	10.67	10.58	12.75	7.01		10.90	344.36m			1.00	
ycharts-com	rtec	+2.84%	10.88		+0.30					12.75	7.01		10.88	342.07m	0.00%		1.00	
zacks	rtec	(2.84%)	10.88		0.30	vol.  149,385	10.98	10.67		12.75	7.01		9.8	334.88 m	0.00	0.00	1.08	
advfn	ttec	2.27	22.06	21.71	0.49	128563	22.29	21.6										
barchart	ttec	+2.27%	22.06	21.71	+0.49	147,990	22.29	21.60	21.57	23.46	12.62		21.56	$1.26 b			+0.78	
barrons	ttec	2.27%	22.06	21.71	+0.49	128,563	22.29	21.60				61.79 million		$1.22 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	2.272%	22.060	21.710	0.490	128,563	22.290	21.600		23.46	12.17	56.732mil	22.510	1,251.498mil			0.980	
boston-com	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
bostonmerchant	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
business-insider	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
chron	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
cio-com	ttec	+2.27%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554	27.92	1b				
easystockalterts	ttec	2.26%	22.06	21.71	+0.49	128563	22.29	21.60	21.57	23.46	12.17		27.92				0.79	
eresearch-fidelity-com	ttec	2.27%	22.0600	21.7100	0.4900	128,563	22.2900	21.6000	21.5700	23.4600	12.1700	56,732,000	27.65	$1.22b				
finance-abc7-com	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
finance-abc7chicago-com	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
financial-content	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
finapps-forbes-com	ttec	2.3%	$22.06	21.71	0.49	128,563	22.29	21.60	21.57	23.46	12.17	57 mil	28.3	1 bil	0.0	0.00	0.78	
finviz	ttec	2.27%	22.06			128,563			21.57	23.46	12.17	56.73m	28.01	1.22b			0.77	
fool	ttec	+2.27%	$22.06	$21.71	0.49	128,563	$22.29	$21.60	$21.57	$23.46	$12.17		27.30	$1.25b				
foxbusiness	ttec		$22.06		+0.49	129,735			$21.57									
google-finance	ttec	(2.27%)	22.06	21.71	+0.49	128,563.00	22.29	21.60		23.46	12.17	56.73m	28.50	1.25b			0.77	
howthemarketworks	ttec	2.272%	22.06	21.71	0.49	126,165	22.29	21.6	21.57									
hpcwire	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
insidestocks	ttec	+2.27%	22.06	21.71	+0.49	128563	22.29	21.60					price earnings ratio: 20.05					
investopedia	ttec	+2.27 %	$22.06	21.71	+0.49				21.57									
investorguide	ttec	+2.27%	22.06	21.80	+0.49		22.29	21.60		23.46	12.17		27.65	1.251b			0.78	
marketintellisearch	ttec	2.27 %	$22.06	$21.80	0.49	125.10k	$22.29	$21.71	$21.57			56.73m	28.01	1.22b	0.0 %		0.77	
marketwatch	ttec	+2.27%	$22.06	open: 21.71	+0.49	2,660	$22.29	$21.60	$21.57	$23.46	$12.62		27.56	$1.22b			0.80	
minyanville	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
msn-money	ttec	+2.27%	22.06	21.71	+0.49	128,563	22.29	21.60	21.57	23.46	12.17	56.73 mil	28.28	1.22 bil			0.77	
nasdaq-com	ttec	2.27%	$ 22.06	$ 21.71	0.49	128,563	$ 22.29	$ 21.60	$ 21.57	$ 23.46	$ 12.17	56,732,000	28.28	$ 1,251,507,920			$ 0.78	
optimum	ttec	+2.27%	22.06 ( 4:30 pm edt)	21.71	+0.49	128,563	22.29	21.60	21.57	23.46	12.17	56.73m	27.9	1.3b			0.79	
paidcontent	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
pc-quote	ttec	2.27%	22.06	21.71	0.49	128,563	22.29	21.6	21.57	23.46	12.17	55,471,859	27.65385	1,223,709,000				
personal-wealth-biz	ttec	+2.27%	22.06	21.80		129,735	22.29	21.60	21.57	23.46	12.17		27.65			0.00	0.78	
predictwallstreet	ttec	+2.27%	22.06		+0.49	128,563												
raymond-james	ttec	2.27	22.06	21.71	0.49	128,563	22.29	21.60	21.57	23.46	12.17		27.92				0.79	
renewable-energy-world	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
screamingmedia	ttec	+2.27%	$	open: 21.71	+0.49	2,660	$22.29	$21.60	$21.57	$23.46	$12.62		27.56	$1.22b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+2.27%	last trade: 22.06		change: 0.490								p/e ratio: 27.65					
smartmoney	ttec	(2.27%)	22.06	$21.71	0.49	128,563	$22.29	$21.60	$21.57	$23.46	$12.17			1,223,700	0.00%	$0.00		
stocknod	ttec	+2.272%	22.06 usd	21.71	+0.4900	128,563	22.29	21.60	21.57	23.46	12.17	56,731,554						
stockpickr	ttec	2.27%	$22.06 0.49 | 2.27%	21.71	0.49	128.56k	22.29	21.60	21.57	23.46	12.17							
stocksmart	ttec	.0 %	$17.8	20.78	0	35,458	18.2	17.79										
stocktwits	ttec	2.23%	22.05		+0.48													
streetinsider-com	ttec	2.27%	22.06	$21.71	+0.49	128,563	$22.29	$21.60	$21.57	$23.46	$12.17		27.92				$0.79	
thecramerreport	ttec		22.06	21.80	+0.49	128563	22.29	21.60										
thestree	ttec	2.27%	$22.06	21.71	0.49	128563	22.29	21.6	21.57	-23.46	12.17	5.6731554e7		1.223132304e9				
tickerspy	ttec	2.27%	$22.06	21.71	+0.49	128,563	22.29	21.60	21.57	23.46	12.17		27.7	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	2.27%	22.060	21.710	0.490	129,735	22.290	21.600	21.570	23.460	12.170	56,731,554	27.30	1,251,498,081			0.79	
updown	ttec	2.27%	$22.06	$21.71	$0.49	125,841	$22.29	$21.60	$21.57	$23.46	$12.17	56.73b	27.13	$1.22b				
wallstreetsurvivor	ttec	2.27%	22.06	21.71	0.49	126,165	22.29	21.60		23.46	12.62		27.30	$1b			0.81	
yahoo-finance	ttec	2.27%	22.06	21.80	0.49	128,563	22.29	21.60	21.57	23.46	12.17		28.28	1.25b			0.78	
ycharts-com	ttec	+2.23%	22.05		+0.48					23.46	12.17		28.27	1.26b	0.00%		0.78	
zacks	ttec	(2.27%)	22.06		0.49	vol.  128,563	22.29	21.60		23.46	12.17		21.57	1.22 b	0.00	0.00	1	
advfn	fwrd	0.95	36.03	35.94	0.34	81380	36.32	35.67										
barchart	fwrd	+0.95%	36.03	35.94	+0.34	81,380	36.32	35.67	35.69	36.32	22.23		27.54	$1.05 b	0.81%	$0.28	+1.26	
barrons	fwrd	0.95%	36.03	35.94	+0.34	80,680	36.32	35.67				29.11 million		$1.02 billion	0.78%	$0.07		
bloomberg	fwrd	0.953%	36.030	35.940	0.340	81,380	36.320	35.670		36.32	22.39	29.376mil	28.595	1,058.433mil	0.777	0.070 regular cash	1.260	
boston-com	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	81,380	36.32	35.67	35.69	35.69	22.39	29,376,443						
bostonmerchant	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	81,380	36.32	35.67	35.69	35.69	22.39	29,376,443						
business-insider	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	81,380	36.32	35.67	35.69	35.69	22.39	29,376,443						
chron	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
cio-com	fwrd	+0.95%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443	28.60	1b	0.8	0.28		
cnn-money	fwrd	+0.95%	36.03	35.94	+0.34	80,680	36.32	35.67	35.69				28.6	$1.1b	0.78%			
easystockalterts	fwrd	0.95%	36.03	35.94	+0.34	80680	36.32	35.67	35.69	35.69	22.39		28.60				1.26	
eresearch-fidelity-com	fwrd	0.95%	36.0300	35.9400	0.3400	80,680	36.3200	35.6700	35.6900	35.6900	22.3900	29,376,000	28.33	$1.05b	0.78%	$0.070000		
finance-abc7-com	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
finance-abc7chicago-com	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
financial-content	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
finapps-forbes-com	fwrd	0.9%	$36.03	35.94	0.34	80,680	36.32	35.67	35.69	35.69	22.39	29 mil	28.6	1 bil	0.8	0.28	1.26	
finviz	fwrd	0.95%	36.03			80,680			35.69	35.69	22.23	29.38m	28.55	1.05b		0.28	1.25	
fool	fwrd	+0.95%	$36.03	$35.94	0.34	75,792	$36.32	$35.67	$35.69	$35.69	$22.39		27.50	$1.06b	1.20%	0.28		
foxbusiness	fwrd		$36.03		+0.34	82,738			$35.69									
google-finance	fwrd	(0.95%)	36.03	35.94	+0.34	80,680.00	36.32	35.67		36.32	22.39	29.38m	28.83	1.06b	0.78	0.07	1.25	
howthemarketworks	fwrd	0.953%	36.03	35.94	0.34	77,920	36.32	35.67	35.69									
hpcwire	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
insidestocks	fwrd	+0.95%	36.03	35.94	+0.34	80680	36.32	35.67					price earnings ratio: 28.60					
investopedia	fwrd	+0.95 %	$36.03	35.94	+0.34				35.69									
investorguide	fwrd	+0.95%	36.03	35.94	+0.34		36.32	35.67		35.69	22.39		28.57	1.058b			1.249	
marketintellisearch	fwrd	0.95 %	$36.03	$35.94	0.34	78.50k	$36.32	$35.67	$35.69			29.38m	28.55	1.05b	0.78 %		1.25	
marketwatch	fwrd	+0.95%	$35.69	open: 35.94	+0.34	5,408	$36.32	$35.67	$35.69	$36.32	$22.39		29.00	$1.02b	0.78%	0.07	1.24	
minyanville	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
msn-money	fwrd	+0.95%	36.03	35.94	+0.34	80,680	36.32	35.67	35.69	35.69	22.39	29.38 mil	28.82	1.05 bil	0.78%	0.28	1.25	
nasdaq-com	fwrd	0.95%	$ 36.03	$ 35.94	0.34	80,680	$ 36.32	$ 35.67	$ 35.69	$ 35.69	$ 22.39	29,376,000	28.6	$ 1,058,417,280	0.78 %	$0.280000	$ 1.26	
optimum	fwrd	+0.95%	36.03 ( 4:30 pm edt)	35.94	+0.34	80,680	36.32	35.67	35.69	35.69	22.39	29.38m	28.6	1.1b	0.78	0.28	1.26	
paidcontent	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
pc-quote	fwrd	0.95%	36.03	35.94	0.34	80,680	36.32	35.67	35.69	35.69	22.39	29,098,790	28.552	1,048,429,000		0.07		
personal-wealth-biz	fwrd	+0.95%	36.03	35.94		82,738	36.32	35.67	35.69	35.69	22.39		28.57		0.78	0.28	1.249	
predictwallstreet	fwrd	+0.95%	36.03		+0.34	80,680												
raymond-james	fwrd	0.95	36.03	35.94	0.34	80,680	36.32	35.67	35.69	35.69	22.39		28.60				1.26	
renewable-energy-world	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
screamingmedia	fwrd	+0.95%	$	open: 35.94	+0.34	4,708	$36.32	$35.67	$35.69	$36.32	$22.39		29.00	$1.02b	0.78%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	+0.95%	last trade: 36.03		change: 0.340								p/e ratio: 28.57					
smartmoney	fwrd	(0.95%)	36.03	$35.94	0.34	80,680	$36.32	$35.67	$35.69	$35.69	$22.39			1,047,900	0.78%	$0.07		
stocknod	fwrd	+0.9526%	36.03 usd	35.94	+0.3400	80,680	36.32	35.67	35.69	35.69	22.39	29,376,443						
stockpickr	fwrd	0.95%	$36.03 0.34 | 0.95%	35.94	0.34	80.68k	36.32	35.67	35.69	35.69	22.39							
stocksmart	fwrd	.0 %	$34.4	28.93	0	11,980	35.26	34.31										
stocktwits	fwrd	1.01%	36.05		+0.36													
streetinsider-com	fwrd	0.95%	36.03	$35.94	+0.34	80,680	$36.32	$35.67	$35.69	$35.69	$22.39		28.60				$1.26	
thecramerreport	fwrd		36.03	35.94	+0.34	80680	36.32	35.67										
thestree	fwrd	0.95%	$36.03	35.94	0.34	80680	36.32	35.67	35.69	-35.69	22.39	2.9376443e7		1.019362572e9				
tickerspy	fwrd	0.95%	$36.03	35.94	+0.34	80,680	36.32	35.67	35.69	35.69	22.39		28.6	1.0b	0.78%	$0.07		
tmx-quotemedia	fwrd	0.95%	36.030	35.940	0.340	82,738	36.320	35.670	35.690	35.690	22.390	29,376,443	28.30	1,058,433,241	0.785	0.070 usd	1.26	
updown	fwrd	0.95%	$36.03	$35.94	$0.34	75,792	$36.32	$35.67	$35.69	$35.69	$22.39	29.37b	28.40	$1.04b				
wallstreetsurvivor	fwrd	0.95%	36.03	35.94	0.34	77,920	36.32	35.67		35.68	22.39		28.30	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	0.95%	36.03	35.94	0.34	80,680	36.32	35.67	35.69	36.32	22.39		28.85	1.06b	0.80%	0.28	1.25	
ycharts-com	fwrd	+1.01%	36.05		+0.36					35.69	22.39		28.84	1.05b	0.89%		1.25	
zacks	fwrd	(0.95%)	36.03		0.34	vol.  80,680	36.32	35.67		36.32	22.39		28.33	1.05 b	0.78	0.28	1.26	
advfn	sam	-0.03	90.5	90.83	-0.03	49224	91.25	90.29										
barchart	sam	-0.03%	90.50	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95		26.82	$843.46 m			+3.37	
barrons	sam	0.03%	90.50	90.83	-0.03	48,454	91.25	90.29				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-0.033%	90.500	90.830	-0.030	49,224	91.250	90.290		100.93	60.95	9.290mil	26.696	1,212.440mil			3.390	
boston-com	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
business-insider	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
chron	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
cio-com	sam	-0.03%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775	26.85	841m				
cnn-money	sam	-0.03%	90.50	90.83	-0.03	49,224	91.25	90.29	90.53				26.9	$840.7m				
easystockalterts	sam	-0.03%	90.50	90.83	-0.03	49224	91.25	90.29	90.53	100.93	60.95		26.85				3.37	
eresearch-fidelity-com	sam	-0.03%	90.5000	90.8300	-0.0300	49,224	91.2500	90.2900	90.5300	100.9290	60.9500	13,397,000	26.86	$1.21b				
finance-abc7-com	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
financial-content	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-0.0%	$90.50	90.83	-0.03	49,224	91.25	90.29	90.53	100.92	60.95	9 mil	26.9	841 mil	0.0	0.00	3.37	
finviz	sam	-0.03%	90.50			49,224			90.53	100.93	60.95	13.40m	26.85	1.21b			3.37	
fool	sam	-0.03%	$90.50	$90.83	-0.03	49,224	$91.25	$90.29	$90.53	$100.93	$60.95		26.80	$1.21b				
foxbusiness	sam		$90.50		-0.03	49,604			$90.53									
google-finance	sam	(-0.03%)	90.50	90.83	-0.03	49,224.00	91.25	90.29		100.93	60.95	13.40m	26.83	1.21b			3.37	
howthemarketworks	sam	-0.033%	90.5	90.83	-0.03	48,454	91.25	90.29	90.53									
hpcwire	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
insidestocks	sam	-0.03%	90.50	90.83	-0.03	48454	91.25	90.29					price earnings ratio: 26.85					
investopedia	sam	-0.03 %	$90.50	90.83	-0.03				90.53									
investorguide	sam	-0.03%	90.50	90.83	-0.03		91.25	90.29		100.93	60.95		26.84	1.201b			3.373	
marketintellisearch	sam	-0.03 %	$90.50	$90.83	-0.03	45.90k	$91.25	$90.29	$90.53			13.40m	26.86	1.21b	0.0 %		3.37	
marketwatch	sam	-0.03%	$90.50	open: 90.83	-0.03	1,150	$91.25	$90.29	$90.53	$100.93	$60.95		26.50	$1.21b			3.42	
minyanville	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
msn-money	sam	-0.03%	90.50	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95	13.40 mil	26.93	1.21 bil			3.37	
nasdaq-com	sam	0.03%	$ 90.50		0.03	49,224	$ 91.25	$ 90.29	$ 90.53	$ 100.929	$ 60.95	9,290,000	26.85	$ 840,745,000			$ 3.37	
optimum	sam	-0.03%	90.50 ( 4:15 pm edt)	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95	9.29m	26.9	840.7m			3.37	
paidcontent	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
pc-quote	sam	-0.03%	90.5	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95	9,293,080	26.94345	841,024,000				
personal-wealth-biz	sam	-0.03%	90.50	90.83	-0.03	49,604	91.25	90.29	90.53	100.93	60.95		26.84			0.00	3.373	
predictwallstreet	sam	-0.03%	90.50		-0.03	49,224												
raymond-james	sam	-0.03	90.50	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95		25.57				3.54	
renewable-energy-world	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
screamingmedia	sam	-0.03%	$	open: 90.83	-0.03	770	$91.25	$90.29	$90.53	$100.93	$60.95		26.50	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.03%	last trade: 90.50		change: -0.030								p/e ratio: 26.84					
smartmoney	sam	(-0.03%)	90.50	$90.83	-0.03	49,224	$91.25	$90.29	$90.53	$100.93	$60.95			841,000	0.00%	$0.00		
stocknod	sam	-0.0331%	90.50 usd	90.83	-0.0300	49,224	91.25	90.29	90.53	100.93	60.95	9,289,775						
stockpickr	sam	-0.03%	$90.50 -0.03 | -0.03%	90.83	-0.03	49.22k	91.25	90.29	90.53	100.93	60.95							
stocksmart	sam	.0 %	$82.78	96.65	0	30,855	85.09	82.33										
stocktwits	sam	-0.09%	90.45		-0.08													
streetinsider-com	sam	0.03%	90.50	$90.83	-0.03	49,224	$91.25	$90.29	$90.53	$100.93	$60.95		26.85				$3.37	
thecramerreport	sam		90.50	90.83	-0.03	49224	91.25	90.29										
thestree	sam	-0.03%	$90.5	90.83	-0.03	49224	91.25	90.29	90.53	-100.93	60.95	1.339713e7		8.39516967e8				
tickerspy	sam	-0.03%	$90.50	90.83	-0.03	49,224	91.25	90.29	90.53	100.93	60.95		26.9	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.03%	90.500	90.830	-0.030	49,604	91.250	90.290	90.530	100.929	60.950	13,397,130	26.90	1,212,440,265			3.37	
updown	sam	-0.03%	$90.50	$90.83	-$0.03	48,354	$91.25	$90.29	$90.53	$100.93	$60.95	13.39b	25.52	$1.21b				
wallstreetsurvivor	sam	-0.03%	90.50	90.83	-0.03	48,454	91.25	90.29		100.93	60.95		26.90	$841m			3.52	
yahoo-finance	sam	0.03%	90.50	90.83	0.03	49,224	91.25	90.29	90.53	100.93	60.95		26.83	1.20b			3.37	
ycharts-com	sam	-0.09%	90.45		-0.08					100.93	60.95		26.92	842.99m	0.00%		3.36	
zacks	sam	(-0.03%)	90.50		-0.03	vol.  49,224	91.25	90.29		100.93	60.95		26.86	841.02 m	0.00	0.00	3.37	
advfn	brc	0.33	33.23	33.49	0.11	295853	33.51	33.17										
barchart	brc	+0.33%	33.23	33.49	+0.11	295,853	33.51	33.17	33.12	38.52	23.75		16.01	$1.75 b	2.18%	$0.72	+1.91	
barrons	brc	0.33%	33.23	33.49	+0.11	289,251	33.51	33.17				52.95 million		$1.74 billion	2.17%	$0.18		
bloomberg	brc	0.332%	33.230	33.490	0.110	295,853	33.510	33.170		38.73	24.22	49.279mil	15.900	1,750.740mil	2.694	0.180 regular cash	2.090	
boston-com	brc	+0.3321%	33.23 usd	33.49	+0.1100	295,853	33.51	33.17	33.12	38.73	24.22	49,278,752						
bostonmerchant	brc	+0.3321%	33.23 usd	33.49	+0.1100	295,853	33.51	33.17	33.12	38.73	24.22	49,278,752						
business-insider	brc	+0.3321%	33.23 usd	33.49	+0.1100	295,853	33.51	33.17	33.12	38.73	24.22	49,278,752						
chron	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
cio-com	brc	+0.33%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752	17.40	2b	2.2	0.72		
cnn-money	brc	+0.33%	33.23	33.49	+0.11	293,658	33.51	33.17	33.12				17.4	$1.6b	2.17%			
easystockalterts	brc	0.33%	33.23	33.49	+0.11	293658	33.51	33.17	33.12	38.73	24.22		17.40				1.91	
eresearch-fidelity-com	brc	0.33%	33.2300	33.4900	0.1100	293,658	33.5100	33.1700	33.1200	38.7300	24.2200	52,817,000	17.34	$1.75b	2.17%	$0.180000		
finance-abc7-com	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
finance-abc7chicago-com	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
financial-content	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
finapps-forbes-com	brc	0.3%	$33.23	33.49	0.11	293,658	33.51	33.17	33.12	38.73	24.22	53 mil	17.4	2 bil	2.2	0.72	1.91	
finviz	brc	0.33%	33.23			293,658			33.12	38.52	23.69	52.82m	17.68	1.76b		0.72	1.88	
fool	brc	+0.33%	$33.23	$33.49	0.11	293,658	$33.51	$33.17	$33.12	$38.73	$24.22		17.20	$1.76b	2.50%	0.72		
foxbusiness	brc		$33.23		+0.11	295,853			$33.12									
google-finance	brc	(0.33%)	33.23	33.49	+0.11	293,658.00	33.51	33.17		38.73	24.22	52.82m	17.69	1.76b	2.17	0.18	1.88	
howthemarketworks	brc	0.332%	33.23	33.49	0.11	289,251	33.51	33.17	33.12									
hpcwire	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
insidestocks	brc	+0.33%	33.23	33.49	+0.11	289251	33.51	33.17					price earnings ratio: 16.05					
investopedia	brc	+0.33 %	$33.23	33.49	+0.11				33.12									
investorguide	brc	+0.33%	33.23	33.49	+0.11		33.51	33.17		38.73	24.28		17.44	1.755b			1.899	
marketintellisearch	brc	0.33 %	$33.23	$33.49	0.11	286.20k	$33.51	$33.17	$33.12			52.82m	17.62	1.75b	2.17 %		1.88	
marketwatch	brc	+0.33%	$33.23	open: 33.49	+0.11	7,007	$33.51	$33.17	$33.12	$38.73	$24.28		17.62	$1.74b	2.17%	0.18	1.89	
minyanville	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
msn-money	brc	+0.33%	33.23	33.49	+0.11	293,658	33.51	33.17	33.12	38.73	24.22	52.82 mil	17.49	1.75 bil	2.17%	0.72	1.88	
nasdaq-com	brc	0.33%	$ 33.23		0.11	293,658	$ 33.51	$ 33.17	$ 33.12	$ 38.73	$ 24.22	49,279,000	17.4	$ 1,637,541,170	2.17 %	$0.720000	$ 1.91	
optimum	brc	+0.33%	33.23 ( 4:15 pm edt)	33.49	+0.11	293,658	33.51	33.17	33.12	38.73	24.22	49.28m	17.4	1.6b	2.17	0.72	1.91	
paidcontent	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
pc-quote	brc	0.33%	33.23	33.49	0.11	293,658	33.51	33.17	33.12	38.73	24.22	49,064,045	17.43158	1,630,398,000		0.18		
personal-wealth-biz	brc	+0.33%	33.23	33.49		295,853	33.51	33.17	33.12	38.73	24.28		17.44		2.17	0.72	1.899	
predictwallstreet	brc	+0.33%	33.23		+0.11	293,658												
raymond-james	brc	0.33	33.23	33.49	0.11	293,658	33.51	33.17	33.12	38.73	24.22		17.40				1.91	
renewable-energy-world	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
screamingmedia	brc	+0.33%	$	open: 33.49	+0.11	4,812	$33.51	$33.17	$33.12	$38.73	$24.28		17.62	$1.74b	2.17%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+0.33%	last trade: 33.23		change: 0.110								p/e ratio: 17.44					
smartmoney	brc	(0.33%)	33.23	$33.49	0.11	293,658	$33.51	$33.17	$33.12	$38.73	$24.22			1,625,200	2.18%	$0.18		
stocknod	brc	+0.3321%	33.23 usd	33.49	+0.1100	293,658	33.51	33.17	33.12	38.73	24.22	49,278,752						
stockpickr	brc	0.33%	$33.23 0.11 | 0.33%	33.51	0.11	293.66k	33.51	33.17	33.12	38.73	24.22							
stocksmart	brc	.0 %	$34.09	32.84	0	48,550	34.51	34.09										
stocktwits	brc	0.24%	33.20		+0.08													
streetinsider-com	brc	0.33%	33.23	$33.49	+0.11	293,658	$33.51	$33.17	$33.12	$38.73	$24.22		17.40				$1.91	
thecramerreport	brc		33.23	33.49	+0.11	293658	33.51	33.17										
thestree	brc	0.33%	$33.23	33.51	0.11	293658	33.51	33.17	33.12	-38.73	24.22	5.281738e7		1.625213241e9				
tickerspy	brc	0.33%	$33.23	33.49	+0.11	293,658	33.51	33.17	33.12	38.73	24.22		17.4	1.7b	2.17%	$0.18		
tmx-quotemedia	brc	0.33%	33.230	33.490	0.110	295,853	33.510	33.170	33.120	38.730	24.280	52,817,380	17.30	1,755,121,537	2.167	0.180 usd	1.91	
updown	brc	0.33%	$33.23	$33.49	$0.11	288,846	$33.51	$33.17	$33.12	$38.73	$24.22	52.68b	17.29	$1.74b				
wallstreetsurvivor	brc	0.33%	33.23	33.49	0.11	289,251	33.51	33.17		38.73	24.88		17.30	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.33%	33.23	33.49	0.11	293,658	33.51	33.17	33.12	38.73	24.22		17.50	1.76b	2.20%	0.72	1.90	
ycharts-com	brc	+0.24%	33.20		+0.08					38.73	24.22		8.74	1.75b	2.19%		3.80	
zacks	brc	(0.33%)	33.23		0.11	vol.  293,658	33.51	33.17		38.73	24.22		16.08	1.75 b	2.17	0.72	2.06	
advfn	infy	2.69	68.25	67.36	1.79	1782674	68.52	67.16										
barchart	infy	+2.69%	68.25	67.36	+1.79	1,769,106	68.52	67.16	66.46	77.37	55.77		25.56	$38.99 b	0.94%	$0.63	+2.61	
barrons	infy	2.69%	68.25	67.36	+1.79	1.782m	68.52	67.16				574.15 million		$39.19 billion		$0.44		
bloomberg	infy	2.693%	68.250	67.360	1.790	1,779,874	68.520	67.160		77.92	56.17	574.188mil	25.343	39,188.310mil	1.966	0.425 regular cash	119.665	
boston-com	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,674	68.52	67.16	66.46	77.92	56.73	574,151,559						
bostonmerchant	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,674	68.52	67.16	66.46	77.92	56.73	574,151,559						
business-insider	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,674	68.52	67.16	66.46	77.92	56.73	574,151,559						
chron	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,674	68.52	67.16	66.46	77.92	56.73	574,151,559						
cio-com	infy	+2.69%	68.25 usd	67.36	+1.790	1,782,674	68.52	67.16	66.46	77.92	56.73	574,151,559		39b	1.3	0.85		
cnn-money	infy	+2.69%today&rsquo;s change	68.25data as of 4:00pm et	67.36	+1.79	1,782,304	68.52	67.16	66.46				57.4	$39.0b	0.98%			
easystockalterts	infy	2.66%	68.25	67.36	+1.79	1782304	68.52	67.16	66.46	77.92	56.73						0.00	
eresearch-fidelity-com	infy	2.69%	68.2500	67.3600	1.7900	1,782,304	68.5200	67.1600	66.4600	77.9200	56.7300	571,318,000	25.46	$37.97b	1.01%	$0.444600		
finance-abc7-com	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
financial-content	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
finapps-forbes-com	infy	2.7%	$68.25	67.36	1.79	1,782,304	68.52	67.16	66.46	77.92	56.73	573 mil	26.1	39 bil	0.9	0.63	2.61	
finviz	infy	2.69%	68.25			1,782,204			66.46	77.37	55.58	571.32m	25.37	37.97b		0.67	2.62	
fool	infy	+2.69%	$68.25	$67.36	1.79	1,782,304	$68.52	$67.16	$66.46	$77.92	$56.73		25.50	$39.19b	0.90%	0.63		
foxbusiness	infy		$68.25		+1.79	1,782,674			$66.46									
google-finance	infy	(2.69%)	68.25	67.36	+1.79	1.78m	68.52	67.16		77.92	56.73	571.30m	26.01	38.99b	0.98	0.44	2.62	
howthemarketworks	infy	2.693%	68.25	67.36	1.79	1,782,304	68.52	67.16	66.46									
hpcwire	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
insidestocks	infy	+2.69%	68.25	67.36	+1.79	1662101	68.52	67.16					price earnings ratio: 26.15					
investopedia	infy	+2.69 %	$68.25	67.36	+1.79				66.46									
investorguide	infy	+2.69%	68.25	67.34	+1.79		68.52	67.16		77.92	56.73		25.37	38.992b			2.62	
marketintellisearch	infy	2.69 %	$68.25	$67.25	1.79	1867.20k	$68.52	$67.16	$66.46			571.32m	25.37	37.97b	1.01 %		2.62	
marketwatch	infy	+2.69%	$68.24	open: 67.36	+1.79	10,365	$68.52	$67.16	$66.46	$77.92	$56.73		26.77	$39.19b		0.44	2.55	
minyanville	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
msn-money	infy	+2.69%	68.25	67.36	+1.79	1.78 mil	68.52	67.16	66.46	77.92	56.73	571.32 mil	26.05	37.99 bil	1.01%	0.67	2.62	
nasdaq-com	infy	2.69%	$ 68.25	$ 67.25	1.79	1,782,674	$ 68.52	$ 67.16	$ 66.46	$ 77.92	$ 56.73	571,318,000	26.15	$ 38,992,453,500			$ 2.61	
optimum	infy	+2.66%	68.23 ( 4:00 pm edt)	67.36	+1.77	1,679,017	68.52	67.16	66.46	77.92	56.73	574.15m		39.2b				
paidcontent	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
pc-quote	infy	2.69%	68.25	67.36	1.79	1,782,674	68.52	67.16	66.46	77.92	56.73	559,128,718	25.36641	38,160,535,000		0.4246		
personal-wealth-biz	infy	+2.69%	68.25	67.34		1,782,574	68.52	67.16	66.46	77.92	56.73		25.37		2.03	1.351	2.62	
predictwallstreet	infy	+2.69%	68.25		+1.79	1,782,304												
raymond-james	infy	2.69	68.25	67.36	1.79	1,782,304	68.52	67.16	66.46	77.92	56.73		26.05				2.62	
renewable-energy-world	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
screamingmedia	infy	+2.69%	$	open: 67.36	+1.79	10,365	$68.52	$67.16	$66.46	$77.92	$56.73		26.77	$39.19b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	+2.69%	last trade: 68.25		change: 1.790								p/e ratio: 25.37					
smartmoney	infy	(2.69%)	68.25	$67.36	1.79	1,782,304	$68.52	$67.16	$66.46	$77.92	$56.73			38,158,100	1.28%	$0.43		
stocknod	infy	+2.693%	68.25 usd	67.36	+1.790	1,782,304	68.52	67.16	66.46	77.92	56.73	574,151,559						
stockpickr	infy	2.69%	$68.25 1.79 | 2.69%	67.25	1.79	1.78m	68.52	67.16	66.46	77.92	56.73							
stocksmart	infy	.0 %	$61.735	76.15	0	179,560	63.02	61.71										
stocktwits	infy	2.60%	68.19		+1.73													
streetinsider-com	infy	2.69%	68.25	$67.36	+1.79	1,782,304	$68.52	$67.16	$66.46	$77.92	$56.73						$0.00	
thecramerreport	infy		68.25	67.34	+1.79	1782574	68.52	67.16										
thestree	infy	2.69%	$68.25	67.25	1.79	1782304	68.52	67.16	66.46	-77.92	56.73	5.74151559e8		3.8307392016e10				
tickerspy	infy	2.69%	$68.25	67.36	+1.79	1,782,304	68.52	67.16	66.46	77.92	56.73		25.4	38.1b	0.95%	$0.42		
tmx-quotemedia	infy	2.69%	68.250	67.360	1.790	1,782,674	68.520	67.160	66.460	77.920	56.730	574,151,559	25.40	39,185,843,902	1.278	0.425 usd	2.62	
updown	infy	2.69%	$68.25	$67.25	$1.79	1,782,304	$68.52	$67.16	$66.46	$77.92	$56.73	574.15b	25.37	$38.15b				
wallstreetsurvivor	infy	2.69%	68.25	67.36	1.79	1,782,304	68.52	67.16		77.92	56.73		25.40	$38b	1.30%	1.20 -	2.62	
yahoo-finance	infy	2.69%	68.25	67.34	1.79	1,782,574	68.52	67.16	66.46	77.92	56.73		26.05	38.99b	1.30%	0.85	2.62	
ycharts-com	infy	+2.60%	68.19		+1.73					77.92	56.73		27.17	38.96b	0.68%		2.51	
zacks	infy	(2.69%)	68.25		1.79	vol.  1,782,304	68.52	67.16		77.92	56.73		25.46	38.16 b	0.95	0.63	2.61	
advfn	ccc	1.42	17.11	17.02	0.24	337899	17.22	17.02										
barchart	ccc	+1.42%	17.11	17.02	+0.24	337,999	17.22	17.02	16.87	18.20	11.75		24.34	$965.86 m			+0.60	
barrons	ccc	1.42%	17.11	17.02	+0.24	328,357	17.22	17.02				56.74 million		$962.23 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	1.423%	17.110	17.020	0.240	337,899	17.220	17.020		18.20	11.75	56.469mil	23.438	966.176mil			0.730	
boston-com	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
bostonmerchant	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
business-insider	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
chron	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
cio-com	ccc	+1.42%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522	29.00	966m				
cnn-money	ccc	+1.42%	17.11	17.02	+0.24	337,899	17.22	17.02	16.87				29.0	$966.2m				
easystockalterts	ccc	1.41%	17.11	17.02	+0.24	337899	17.22	17.02	16.87	18.20	11.75		29.00				0.59	
eresearch-fidelity-com	ccc	1.42%	17.1100	17.0200	0.2400	337,899	17.2200	17.0200	16.8700	18.2000	11.7500	56,469,000	29.09	$952.63m				
finance-abc7-com	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
financial-content	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	1.4%	$17.11	17.02	0.24	337,899	17.22	17.02	16.87	18.20	11.75	56 mil	28.5	966 mil	0.0	0.00	0.60	
finviz	ccc	1.42%	17.11			335,289			16.87	18.20	11.75	56.47m	28.52	966.20m			0.60	
fool	ccc	+1.42%	$17.11	$17.02	0.24	328,033	$17.22	$17.02	$16.87	$18.20	$11.75		28.90	$966.18m				
foxbusiness	ccc		$17.11		+0.24	337,899			$16.87									
google-finance	ccc	(1.42%)	17.11	17.02	+0.24	337,899.00	17.22	17.02		18.20	11.75	56.47m	28.69	966.18m			0.60	
howthemarketworks	ccc	1.423%	17.11	17.02	0.24	328,357	17.22	17.02	16.87									
hpcwire	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
insidestocks	ccc	+1.42%	17.11	17.02	+0.24	337800	17.22	17.02					price earnings ratio: 28.52					
investopedia	ccc	+1.42 %	$17.11	17.02	+0.24				16.87									
investorguide	ccc	+1.42%	17.11	17.02	+0.24		17.22	17.02		18.20	11.75		28.59	966.2m			0.59	
marketintellisearch	ccc	1.42 %	$17.11	$17.02	0.24	318.30k	$17.22	$17.02	$16.87			56.47m	28.12	0.95b	0.0 %		0.60	
marketwatch	ccc	+1.42%	$17.11	open: 17.02	+0.24	9,866	$17.22	$17.02	$16.87	$18.20	$11.75		28.76	$962.23m			0.60	
minyanville	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
msn-money	ccc	+1.42%	17.11	17.02	+0.24	337,899	17.22	17.02	16.87	18.20	11.75	56.47 mil	29.00	952.62 mil			0.60	
nasdaq-com	ccc	1.42%	$ 17.11		0.24	337,899	$ 17.22	$ 17.02	$ 16.87	$ 18.20	$ 11.75	56,469,000	28.52	$ 966,184,590	0.71 %	$0.120000	$ 0.60	
optimum	ccc	+1.42%	17.11 ( 4:15 pm edt)	17.02	+0.24	335,289	17.22	17.02	16.87	18.20	11.75	56.47m	29.0	966.2m			0.59	
paidcontent	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
pc-quote	ccc	1.42%	17.11	17.02	0.24	337,899	17.22	17.02	16.87	18.20	11.75	55,676,914	28.59322	952,632,000				
personal-wealth-biz	ccc	+1.42%	17.11	17.02		337,899	17.22	17.02	16.87	18.20	11.75		28.59			0.00	0.59	
predictwallstreet	ccc	+1.42%	17.11		+0.24	337,899												
raymond-james	ccc	1.42	17.11	17.02	0.24	337,899	17.22	17.02	16.87	18.20	11.75		29.00				0.59	
renewable-energy-world	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
screamingmedia	ccc	+1.42%	$	open: 17.02	+0.24	9,866	$17.22	$17.02	$16.87	$18.20	$11.75		28.76	$962.23m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	+1.42%	last trade: 17.11		change: 0.240								p/e ratio: 28.59					
smartmoney	ccc	(1.42%)	17.11	$17.02	0.24	337,899	$17.22	$17.02	$16.87	$18.20	$11.75			952,600	0.00%	$0.03		
stocknod	ccc	+1.423%	17.11 usd	17.02	+0.2400	337,899	17.22	17.02	16.87	18.20	11.75	56,468,522						
stockpickr	ccc	1.42%	$17.11 0.24 | 1.42%	17.02	0.24	335.29k	17.22	17.02	16.87	18.20	11.75							
stocksmart	ccc	.0 %	$16.51	15.55	0	32,863	17.22	16.51										
stocktwits	ccc	1.33%	17.09		+0.23													
streetinsider-com	ccc	1.42%	17.11	$17.02	+0.24	337,899	$17.22	$17.02	$16.87	$18.20	$11.75		29.00				$0.59	
thecramerreport	ccc		17.11	17.02	+0.24	337899	17.22	17.02										
thestree	ccc	1.42%	$17.11	17.02	0.24	335289	17.22	17.02	16.87	-18.2	11.75	5.6468522e7		9.62223615e8				
tickerspy	ccc	1.42%	$17.11	17.02	+0.24	337,899	17.22	17.02	16.87	18.20	11.75		28.6	944.1m	0.00%	$0.00		
tmx-quotemedia	ccc	1.42%	17.110	17.020	0.240	337,899	17.220	17.020	16.870	18.200	11.750	56,468,522	28.60	966,176,411			0.59	
updown	ccc	1.42%	$17.11	$17.02	$0.24	328,033	$17.22	$17.02	$16.87	$18.20	$11.75	56.46b	27.89	$953m				
wallstreetsurvivor	ccc	1.42%	17.11	17.02	0.24	328,357	17.22	17.02		18.20	11.75		28.60	$953m			0.61	
yahoo-finance	ccc	1.42%	17.11	17.02	0.24	337,899	17.22	17.02	16.87	18.20	11.75		29.00	966.17m			0.59	
ycharts-com	ccc	+1.33%	17.09		+0.23					18.20	11.75		28.97	965.01m	0.00%		0.59	
zacks	ccc	(1.42%)	17.11		0.24	vol.  337,899	17.22	17.02		18.20	11.75		24.1	952.63 m	0.00	0.00	.7	
advfn	cce	-0.65	29.23	29.59	-0.19	3102769	29.59	29.15										
barchart	cce	-0.65%	29.23	29.59	-0.19	3,102,769	29.59	29.15	29.42	29.88	18.34		14.88	$9.58 b	1.75%	$0.52	+1.89	
barrons	cce	0.65%	29.23	29.59	-0.19	2.995m	29.59	29.15				340.00 million		$9.67 billion	1.78%	$0.13		
bloomberg	cce	-0.646%	29.230	29.590	-0.190	3,102,769	29.590	29.150		29.88	18.00	340.764mil	14.470	9,960.531mil	35.761	0.130 regular cash	2.020	
boston-com	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746						
bostonmerchant	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746						
business-insider	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746						
chron	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746						
cio-com	cce	-0.65%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746	15.47	10b	1.7	0.52		
cnn-money	cce	-0.65%	29.23	29.59	-0.19	2,963,249	29.59	29.15	29.42				15.5	$9.5b	1.78%			
easystockalterts	cce	-0.64%	29.23	29.59	-0.19	3102769	29.59	29.15	29.42	31.80	21.66		15.47				1.89	
eresearch-fidelity-com	cce	-0.65%	29.2300	29.5900	-0.1900	3,102,769	29.5900	29.1500	29.4200	31.8000	21.6600	325,023,000	16.44	$9.56b	1.77%	$0.130000		
finance-abc7-com	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
financial-content	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
finapps-forbes-com	cce	-0.6%	$29.23	29.59	-0.19	3,099,071	29.59	29.15	29.42	31.80	21.66	325 mil	15.5	10 bil	1.8	0.52	1.89	
finviz	cce	-0.65%	29.23			3,099,071			29.42	29.88	17.69	325.02m	16.34	9.56b		0.52	1.80	
fool	cce	-0.65%	$29.23	$29.59	-0.19	3,099,071	$29.59	$29.15	$29.42	$31.80	$21.66		15.70	$9.50b	1.50%	0.52		
foxbusiness	cce		$29.23		-0.19	3,102,769			$29.42									
google-finance	cce	(-0.65%)	29.23	29.59	-0.19	3.10m	29.59	29.15		31.80	21.66	330.17m	16.28	9.65b	1.78	0.13	1.80	
howthemarketworks	cce	-0.646%	29.23	29.59	-0.19	2,994,829	29.59	29.15	29.42									
hpcwire	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,102,769	29.59	29.15	29.42	29.88	21.66	325,022,746						
insidestocks	cce	-0.65%	29.23	29.59	-0.19	3096829	29.59	29.15					price earnings ratio: 14.76					
investopedia	cce	-0.65 %	$29.23	29.59	-0.19				29.42									
investorguide	cce	-0.65%	29.23	29.59	-0.19		29.59	29.15		31.80	21.66		16.46	9.500b			1.787	
marketintellisearch	cce	-0.65 %	$29.23	$29.59	-0.19	2941.90k	$29.59	$29.15	$29.42			325.02m	16.34	9.56b	1.77 %		1.80	
marketwatch	cce	-0.65%	$29.29	open: 29.59	-0.19	139,520	$29.59	$29.15	$29.42	$31.80	$21.66		12.88	$9.67b	1.78%	0.13	2.27	
minyanville	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
msn-money	cce	-0.65%	29.23	29.59	-0.19	3.1 mil	29.59	29.15	29.42	31.80	21.66	325.02 mil	16.33	9.56 bil	1.77%	0.52	1.80	
nasdaq-com	cce	0.65%	$ 29.23		0.19	3,102,769	$ 29.59	$ 29.15	$ 29.42	$ 31.80	$ 21.66	325,023,000	15.47	$ 9,500,422,290	1.77 %	$0.520000	$ 1.89	
optimum	cce	-0.65%	29.23 ( 4:15 pm edt)	29.59	-0.19	3,099,071	29.59	29.15	29.42	31.80	21.66	325.02m	15.5	9.5b	1.78	0.52	1.89	
paidcontent	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
pc-quote	cce	-0.65%	29.23	29.59	-0.19	3,102,769	29.59	29.15	29.42	31.80	21.66	327,135,717	16.43575	9,562,177,000		0.13		
personal-wealth-biz	cce	-0.65%	29.23	29.59	-0.19	3,102,769	29.59	29.15	29.42	31.80	21.66		16.46		35.55	10.46	1.787	
predictwallstreet	cce	-0.65%	29.23		-0.19	3,099,071												
raymond-james	cce	-0.65	29.23	29.59	-0.19	3,099,071	29.59	29.15	29.42	31.80	21.66		16.15				1.81	
renewable-energy-world	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
screamingmedia	cce	-0.65%	$	open: 29.59	-0.19	139,520	$29.59	$29.15	$29.42	$31.80	$21.66		12.88	$9.67b	1.78%	0.13	2.27	
scroli	cce	-0.65%	cce 29.23	29.59	-0.19	2,661,980	29.59	29.15	29.42	31.80	21.66		16.28				1.80	
simple-stock-quotes	cce	-0.65%	last trade: 29.23		change: -0.190								p/e ratio: 16.46					
smartmoney	cce	(-0.65%)	29.23	$29.59	-0.19	3,099,071	$29.59	$29.15	$29.42	$31.80	$21.66			9,562,200	1.77%	$0.13		
stocknod	cce	-0.6458%	29.23 usd	29.59	-0.1900	3,099,071	29.59	29.15	29.42	29.88	21.66	325,022,746						
stockpickr	cce	-0.65%	$29.23 -0.19 | -0.65%	29.59	-0.19	3.10m	29.59	29.15	29.42	31.80	21.66							
stocksmart	cce	.0 %	$29.055	24.99	0	413,119	29.29	28.88										
stocktwits	cce	-0.68%	29.22		-0.20													
streetinsider-com	cce	0.65%	29.23	$29.59	-0.19	3,102,769	$29.59	$29.15	$29.42	$31.80	$21.66		15.47				$1.89	
thecramerreport	cce		29.23	29.59	-0.19	3102769	29.59	29.15										
thestree	cce	-0.65%	$29.23	29.59	-0.19	3099071	29.59	29.15	29.42	-31.8	21.66	3.25022746e8		9.672676921e9				
tickerspy	cce	-0.65%	$29.23	29.59	-0.19	3,102,769	29.59	29.15	29.42	31.80	21.66		16.4		1.77%	$0.13		
tmx-quotemedia	cce	-0.65%	29.230	29.590	-0.190	3,102,769	29.590	29.150	29.420	31.800	21.660	325,022,746	15.60	9,500,414,866	1.768	0.130 usd	1.89	
updown	cce	-0.65%	$29.23	$29.59	-$0.19	2,963,249	$29.59	$29.15	$29.42	$31.80	$21.66	325.02b	16.23	$9.56b				
wallstreetsurvivor	cce	-0.65%	29.23	29.59	-0.19	2,994,829	29.59	29.15		31.80	21.66		15.60	$10b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.65%	29.23	29.59	0.19	3,102,769	29.59	29.15	29.42	31.80	21.66		16.36	9.50b	1.70%	0.52	1.79	
ycharts-com	cce	-0.68%	29.22		-0.20					31.80	21.66			9.58b	1.81%			
zacks	cce	(-0.65%)	29.23		-0.19	vol.  3,099,071	29.59	29.15		31.80	21.66		14.71	9.56 b	1.77	0.52	2	
advfn	wmt	1.43	54.49	54.57	0.77	12065762	54.81	54.19										
barchart	wmt	+1.43%	54.49	54.44	+0.77	11,197,333	54.81	54.19	53.72	57.12	47.59		12.74	$189.97 b	2.73%	$1.46	+4.59	
barrons	wmt	1.43%	54.49	54.57	+0.77	12.754m	54.81	54.19				3.67 billion		$185.40 billion	2.68%	$0.36		
bloomberg	wmt	1.433%	54.490	54.570	0.770	12,024,634	54.810	54.190		57.90	48.16	3,472.560mil	13.096	189,636.500mil	2.443	0.365 regular cash	4.170	
boston-com	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
business-insider	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
chron	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
cio-com	wmt	+1.43%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467	12.70	189b	2.7	1.46		
cnn-money	wmt	+1.43%today&rsquo;s change	54.49data as of 4:00pm et	54.57	+0.77	12,065,659	54.81	54.19	53.72				12.7	$189.2b	2.68%			
easystockalterts	wmt	1.43%	54.50	54.57	+0.78	12065559	54.81	54.19	53.72	57.90	45.00		12.70				4.29	
eresearch-fidelity-com	wmt	1.43%	54.4900	54.5700	0.7700	12,065,762	54.8100	54.1900	53.7200	57.8975	48.1600	3,472,560,000	12.46	$186.55b	2.72%	$0.365000		
finance-abc7-com	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
financial-content	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	1.4%	$54.49	54.57	0.77	12,065,759	54.81	54.19	53.72	57.89	48.16	3.47 bil	11.9	189 bil	2.7	1.46	4.59	
finviz	wmt	1.43%	54.49			12,060,059			53.72	57.12	46.98	3.47b	12.49	186.55b		1.46	4.30	
fool	wmt	+1.56%	$54.56	$54.57	0.84	11,066,305	$54.81	$54.19	$53.72	$57.90	$48.16		11.70	$189.46b	2.00%	1.46		
foxbusiness	wmt		$54.49		+0.77	12,755,632			$53.72									
google-finance	wmt	(1.43%)	54.49	54.57	+0.77	11.88m	54.81	54.19		57.90	48.16	3.47b	12.67	189.22b	2.68	0.37	4.30	
howthemarketworks	wmt	1.433%	54.49	54.57	0.77	12,065,659	54.81	54.19	53.72									
hpcwire	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
insidestocks	wmt	+1.58%	54.57	54.44	+0.85	10282570	54.81	54.19					price earnings ratio: 13.02					
investopedia	wmt	+1.43 %	$54.49	54.57	+0.77				53.72									
investorguide	wmt	+1.43%	54.49	54.57	+0.77		54.81	54.20		57.90	48.16		11.73	189.2b			4.579	
marketintellisearch	wmt	1.43 %	$54.49	$54.57	0.77	11924.60k	$54.81	$54.19	$53.72			3472.56m	12.49	186.55b	2.72 %		4.30	
marketwatch	wmt	+1.43%	$54.49	open: 54.57	+0.77	112,341	$54.81	$54.19	$53.72	$57.90	$49.09		12.36	$185.40b	2.68%	0.37	4.41	
minyanville	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
msn-money	wmt	+1.43%	54.49	54.57	+0.77	12.07 mil	54.81	54.19	53.72	57.90	48.16	3.47 bil	12.70	186.55 bil	2.72%	1.46	4.58	
nasdaq-com	wmt	1.43%	$ 54.49		0.77	11,887,210	$ 54.81	$ 54.19	$ 53.72	$ 57.8975	$ 48.16	3,487,721,000	11.87	$ 190,045,917,290	2.72 %	$1.460000	$ 4.59	
optimum	wmt	+1.58%	54.57 ( 3:55 pm edt)	54.57	+0.85	11,158,256	54.81	54.19	53.72	57.90	45.00	3.47b	12.7	189.5b	2.68	1.46	4.29	
paidcontent	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
pc-quote	wmt	1.43%	54.49	54.57	0.77	12,770,337	54.81	54.19	53.72	57.90	48.16	3,423,489,081	12.52214	186,545,920,000		0.365		
personal-wealth-biz	wmt	+1.43%	54.49	54.57		12,750,032	54.81	54.21	53.72	57.90	48.16		11.73		2.49	1.336	4.579	
predictwallstreet	wmt	+1.84%	54.71		+0.99	7,950,425												
raymond-james	wmt	1.43	54.49	54.57	0.77	12,065,762	54.81	54.19	53.72	57.90	48.16		12.61				4.32	
renewable-energy-world	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,762	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
screamingmedia	wmt	+1.43%	$	open: 54.57	+0.77	112,341	$54.81	$54.19	$53.72	$57.90	$49.09		12.36	$185.40b	2.68%	0.37	4.41	
scroli	wmt	1.43%	wmt 54.49	54.57	0.77	10,745,154	54.81	54.19	53.72	57.90	48.16		12.67				4.30	
simple-stock-quotes	wmt	+1.43%	last trade: 54.49		change: 0.770								p/e ratio: 11.73					
smartmoney	wmt	(1.43%)	54.49	$54.57	0.77	12,065,659	$54.81	$54.19	$53.72	$57.90	$48.16			186,545,900	2.72%	$0.37		
stocknod	wmt	+1.433%	54.49 usd	54.57	+0.7700	12,065,659	54.81	54.19	53.72	57.90	45.00	3,472,560,467						
stockpickr	wmt	1.49%	$54.52 0.80 | 1.49%	54.44	0.80	11.57m	54.81	54.19	53.72	57.90	48.16							
stocksmart	wmt	.0 %	$54.33	53.98	0	727,637	55.16	54.25										
stocktwits	wmt	1.45%	54.50		+0.78													
streetinsider-com	wmt	1.45%	54.50	$54.57	+0.78	12,065,559	$54.81	$54.19	$53.72	$57.90	$45.00		12.70				$4.29	
thecramerreport	wmt		54.49	54.57	+0.77	12158562	54.81	54.21										
thestree	wmt	1.43%	$54.49	54.44	0.77	12065762	54.81	54.19	53.72	-57.9	48.16	3.472560467e9		1.85400003333e11				
tickerspy	wmt	1.47%	$54.51	54.57	+0.79	11,727,173	54.81	54.19	53.72	57.90	48.16		12.5	186.8b	2.72%	$0.36		
tmx-quotemedia	wmt	1.43%	54.490	54.570	0.770	12,755,632	54.810	54.190	53.720	57.898	48.160	3,472,560,467	11.80	189,219,819,847	2.718	0.365 usd	4.57	
updown	wmt	1.43%	$54.49	$54.57	$0.77	12,753,802	$54.81	$54.19	$53.72	$57.90	$48.16	3491.19b	11.69	$186.54b			4.59	
wallstreetsurvivor	wmt	1.43%	54.49	54.57	0.77	12,065,659	54.81	54.19		57.90	50.00		11.80	$187b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	1.43%	54.49	54.57	0.77	12,748,362	54.81	54.21	53.72	57.90	48.16		11.90	189.22b	2.70%	1.46	4.58	
ycharts-com	wmt	+1.45%	54.50		+0.78					57.90	48.16		11.93	190.00b	2.76%		4.57	
zacks	wmt	(1.43%)	54.49		0.77	vol.  12,065,762	54.81	54.19		57.90	48.16		12.82	186.55 b	2.72	1.46	4.19	
advfn	bre	1.72	52.72	52.25	0.89	582423	52.75	52.05										
barchart	bre	+1.72%	52.72	52.25	+0.89	582,423	52.75	52.05	51.83	52.75	35.37		26.06	$3.41 b	2.92%	$1.50	+0.71	
barrons	bre	1.72%	52.72	52.25	+0.89	575,537	52.75	52.05				61.42 million		$3.77 billion	2.85%	$0.38		
bloomberg	bre	1.717%	52.720	52.250	0.890	582,423	52.750	52.050		52.75	35.42	73.429mil	119.818	3,871.193mil	2.845	0.375 regular cash	0.440	
boston-com	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
bostonmerchant	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
business-insider	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
chron	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
cio-com	bre	+1.72%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296	2636	3b	2.9	1.5		
cnn-money	bre	+1.72%	52.72	52.25	+0.89	582,423	52.75	52.05	51.83				2,636.0	$3.4b	2.85%			
easystockalterts	bre	1.70%	52.72	52.25	+0.89	582423	52.75	52.05	51.83	51.99	35.09		2,636.00				0.02	
eresearch-fidelity-com	bre	1.72%	52.7200	52.2500	0.8900	582,423	52.7500	52.0500	51.8300	51.9900	35.4200	73,429,000	1,295.75	$3.81b	2.89%	$0.375000		
finance-abc7-com	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
finance-abc7chicago-com	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
financial-content	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
finapps-forbes-com	bre	1.7%	$52.72	52.25	0.89	582,423	52.75	52.05	51.83	51.99	35.42	73 mil	74.2	4 bil	2.8	1.50	0.71	
finviz	bre	1.72%	52.72			582,423			51.83	51.99	34.24	64.09m	1757.33	3.38b		1.50	0.03	
fool	bre	+1.72%	$52.72	$52.25	0.89	582,423	$52.75	$52.05	$51.83	$51.99	$35.42		73.30	$3.45b	4.70%	1.50		
foxbusiness	bre		$52.72		+0.89	582,423			$51.83									
google-finance	bre	(1.72%)	52.72	52.25	+0.89	582,423.00	52.75	52.05		52.75	35.42	65.43m	1,977.49	3.45b	2.85	0.38	0.03	
howthemarketworks	bre	1.717%	52.72	52.25	0.89	575,537	52.75	52.05	51.83									
hpcwire	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
insidestocks	bre	+1.72%	52.72	52.25	+0.89	575537	52.75	52.05					price earnings ratio: 32.75					
investopedia	bre	+1.72 %	$52.72	52.25	+0.89				51.83									
investorguide	bre	+1.72%	52.72	52.25	+0.89		52.75	52.05		51.99	35.42		72.69	3.449b			0.713	
marketintellisearch	bre	1.72 %	$52.72	$52.25	0.89	543.90k	$52.75	$52.05	$51.83			64.09m	1,727.67	3.32b	2.89 %		0.03	
marketwatch	bre	+1.72%	$52.72	open: 52.25	+0.89	35,326	$52.75	$52.05	$51.83	$52.75	$36.42		51.07	$3.77b	2.85%	0.38	1.03	
minyanville	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
msn-money	bre	+1.72%	52.72	52.25	+0.89	582,423	52.75	52.05	51.83	51.99	35.42	73.43 mil	2,636.00	3.81 bil	2.89%	1.50	0.70	
nasdaq-com	bre	1.72%	$ 52.72		0.89	582,423	$ 52.75	$ 52.05	$ 51.83	$ 51.99	$ 35.42	65,429,000	74.25	$ 3,449,416,880	2.89 %	$1.500000	$ 0.71	
optimum	bre	+1.72%	52.72 ( 4:15 pm edt)	52.25	+0.89	582,423	52.75	52.05	51.83	51.99	35.09	65.43m	2636.0	3.4b	2.85	1.50	0.02	
paidcontent	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
pc-quote	bre	1.72%	52.72	52.25	0.89	582,423	52.75	52.05	51.83	51.99	35.42	72,189,401	2591.5	3,805,825,000		0.375		
personal-wealth-biz	bre	+1.72%	52.72	52.25		582,423	52.75	52.05	51.83	51.99	35.42		72.69		2.89	1.50	0.713	
predictwallstreet	bre	+1.72%	52.72		+0.89	582,423												
raymond-james	bre	1.72	52.72	52.25	0.89	582,423	52.75	52.05	51.83	51.99	35.42		1,318.00				0.04	
renewable-energy-world	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
screamingmedia	bre	+1.72%	$	open: 52.25	+0.89	35,326	$52.75	$52.05	$51.83	$52.75	$36.42		51.07	$3.77b	2.85%	0.38	1.03	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+1.72%	last trade: 52.72		change: 0.890								p/e ratio: 72.69					
smartmoney	bre	(1.72%)	52.72	$52.25	0.89	582,423	$52.75	$52.05	$51.83	$51.99	$35.42			3,391,200	2.89%	$0.38		
stocknod	bre	+1.717%	52.72 usd	52.25	+0.8900	582,423	52.75	52.05	51.83	51.99	35.09	65,429,296						
stockpickr	bre	1.72%	$52.72 0.89 | 1.72%	52.25	0.89	582.42k	52.75	52.05	51.83	51.99	35.42							
stocksmart	bre	.0 %	$49.71	43.57	0	65,241	50.96	49.55										
stocktwits	bre	1.74%	52.73		+0.90													
streetinsider-com	bre	1.72%	52.72	$52.25	+0.89	582,423	$52.75	$52.05	$51.83	$51.99	$35.09		2,636.00				$0.02	
thecramerreport	bre		52.72	52.25	+0.89	582423	52.75	52.05										
thestree	bre	1.72%	$52.72	52.25	0.89	582423	52.75	52.05	51.83	-51.99	35.42	6.5429296e7		3.359140057e9				
tickerspy	bre	1.72%	$52.72	52.25	+0.89	582,423	52.75	52.05	51.83	51.99	35.42		2591.5	3.3b	2.89%	$0.38		
tmx-quotemedia	bre	1.72%	52.720	52.250	0.890	582,423	52.750	52.050	51.830	52.750	36.360	65,429,296	74.00	3,449,432,485	2.845	0.375 usd	0.70	
updown	bre	1.72%	$52.72	$52.25	$0.89	547,097	$52.75	$52.05	$51.83	$51.99	$35.42	65.42b	72.38	$3.39b			0.72	
wallstreetsurvivor	bre	1.72%	52.72	52.25	0.89	575,537	52.75	52.05		51.99	38.72		74.00	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	1.72%	52.72	52.25	0.89	582,423	52.75	52.05	51.83	52.75	35.42		73.94	3.45b	2.90%	1.50	0.71	
ycharts-com	bre	+1.74%	52.73		+0.90					51.85	35.09		73.24	3.41b	2.95%		0.72	
zacks	bre	(1.72%)	52.72		0.89	vol.  582,423	52.75	52.05		52.75	35.09		26.31	3.81 b	2.89	1.50	1.97	
advfn	ctas	1.22	34.12	34.11	0.41	1304171	34.44	34.05										
barchart	ctas	+1.22%	34.12	34.08	+0.41	1,304,071	34.44	34.05	33.71	34.44	23.98		21.96	$4.96 b	1.45%	$0.49	+1.19	
barrons	ctas	1.22%	34.12	34.11	+0.41	1.304m	34.44	34.05				152.86 million		$4.91 billion	1.44%	$0.49		
bloomberg	ctas	1.216%	34.120	34.110	0.410	1,304,071	34.440	34.050		34.44	23.81	145.303mil	22.596	4,957.749mil	1.436	0.490 regular cash	1.510	
boston-com	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,304,071	34.44	34.05	33.71	34.10	23.50	145,303,323						
bostonmerchant	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,304,071	34.44	34.05	33.71	34.10	23.50	145,303,323						
business-insider	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,304,071	34.44	34.05	33.71	34.10	23.50	145,303,323						
chron	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
cio-com	ctas	+1.22%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323	22.01	5b	1.4	0.49		
cnn-money	ctas	+1.22%	34.12	34.11	+0.41	1,301,019	34.44	34.05	33.71				22.0	$5.0b	1.44%			
easystockalterts	ctas	1.20%	34.12	34.11	+0.41	1300836	34.44	34.05	33.71	34.10	23.50		22.01				1.55	
eresearch-fidelity-com	ctas	1.22%	34.1200	34.1100	0.4100	1,304,071	34.4400	34.0500	33.7100	34.1000	23.8100	145,303,000	21.75	$4.90b	1.45%	$0.490000		
finance-abc7-com	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
finance-abc7chicago-com	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
financial-content	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
finapps-forbes-com	ctas	1.2%	$34.12	34.11	0.41	1,304,071	34.44	34.05	33.71	34.10	23.81	145 mil	22.0	5 bil	1.4	0.49	1.55	
finviz	ctas	1.22%	34.12			1,303,713			33.71	34.10	23.39	145.30m	21.89	4.90b		0.49	1.54	
fool	ctas	+1.22%	$34.12	$34.11	0.41	1,304,071	$34.44	$34.05	$33.71	$34.10	$23.81		21.80	$4.96b	1.90%	0.49		
foxbusiness	ctas		$34.12		+0.41	1,305,994			$33.71									
google-finance	ctas	(1.22%)	34.12	34.11	+0.41	1.30m	34.44	34.05		34.44	23.81	145.30m	22.10	4.96b	1.44	0.49	1.54	
howthemarketworks	ctas	1.216%	34.12	34.11	0.41	1,298,914	34.44	34.05	33.71									
hpcwire	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,304,071	34.44	34.05	33.71	34.10	23.50	145,303,323						
insidestocks	ctas	+1.22%	34.12	34.08	+0.41	1304071	34.44	34.05					price earnings ratio: 22.60					
investopedia	ctas	+1.22 %	$34.12	34.11	+0.41				33.71									
investorguide	ctas	+1.22%	34.12	34.16	+0.41		34.44	34.05		32.63	23.81		21.76	4.958b			1.549	
marketintellisearch	ctas	1.22 %	$34.12	$34.16	0.41	1320.60k	$34.44	$34.05	$33.71			145.30m	21.89	4.90b	1.45 %		1.54	
marketwatch	ctas	+1.22%	$34.23	open: 34.11	+0.41	15,708	$34.44	$34.05	$33.71	$34.44	$24.67		23.49	$4.91b	1.44%	0.49	1.45	
minyanville	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
msn-money	ctas	+1.22%	34.12	34.11	+0.41	1.3 mil	34.44	34.05	33.71	34.10	23.81	145.30 mil	22.01	4.9 bil	1.45%	0.49	1.54	
nasdaq-com	ctas	1.22%	$ 34.12	$ 34.11	0.41	1,304,071	$ 34.44	$ 34.05	$ 33.71	$ 34.10	$ 23.81	145,303,000	22.01	$ 4,957,738,360	1.45 %	$0.490000	$ 1.55	
optimum	ctas	+1.22%	34.12 ( 4:00 pm edt)	34.11	+0.41	1,298,914	34.44	34.05	33.71	34.10	23.50	145.30m	22.0	5.0b	1.44	0.49	1.55	
paidcontent	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
pc-quote	ctas	1.22%	34.12	34.11	0.41	1,305,464	34.44	34.05	33.71	34.10	23.81	143,556,975	21.74839	4,898,164,000		0.49		
personal-wealth-biz	ctas	+1.22%	34.12	34.16		1,305,994	34.44	34.05	33.71	32.63	23.81		21.76		1.45	0.49	1.549	
predictwallstreet	ctas	+1.22%	34.12		+0.41	1,304,071												
raymond-james	ctas	1.22	34.12	34.11	0.41	1,304,071	34.44	34.05	33.71	34.10	23.81		22.01				1.55	
renewable-energy-world	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
screamingmedia	ctas	+1.22%	$	open: 34.11	+0.41	15,708	$34.44	$34.05	$33.71	$34.44	$24.67		23.49	$4.91b	1.44%	0.49	1.45	
scroli	ctas	1.22%	ctas 34.12	34.11	0.41	1,060,296	34.44	34.05	33.71	34.44	23.81		22.10				1.54	
simple-stock-quotes	ctas	+1.22%	last trade: 34.12		change: 0.410								p/e ratio: 21.76					
smartmoney	ctas	(1.22%)	34.12	$34.11	0.41	1,304,071	$34.44	$34.05	$33.71	$34.10	$23.81			4,914,200	1.45%	$0.49		
stocknod	ctas	+1.216%	34.12 usd	34.11	+0.4100	1,300,836	34.44	34.05	33.71	34.10	23.50	145,303,323						
stockpickr	ctas	1.22%	$34.12 0.41 | 1.22%	34.11	0.41	1.30m	34.44	34.05	33.71	34.10	23.81							
stocksmart	ctas	.0 %	$31.87	28.01	0	183,150	32.84	31.86										
stocktwits	ctas	1.17%	34.10		+0.40													
streetinsider-com	ctas	1.22%	34.12	$34.11	+0.41	1,300,836	$34.44	$34.05	$33.71	$34.10	$23.50		22.01				$1.55	
thecramerreport	ctas		34.12	34.16	+0.41	1303871	34.44	34.05										
thestree	ctas	1.22%	$34.12	34.11	0.41	1304071	34.44	34.05	33.71	-34.1	23.81	1.45303323e8		4.914158384e9				
tickerspy	ctas	1.22%	$34.12	34.11	+0.41	1,304,071	34.44	34.05	33.71	34.10	23.81		21.7	4.8b	1.45%	$0.49		
tmx-quotemedia	ctas	1.22%	34.120	34.110	0.410	1,305,994	34.440	34.050	33.710	34.100	23.810	145,303,323	21.70	4,957,749,381	1.454	0.490 usd	1.55	
updown	ctas	1.22%	$34.12	$34.11	$0.41	1,289,637	$34.44	$34.05	$33.71	$34.10	$23.81	145.30b	21.68	$4.89b				
wallstreetsurvivor	ctas	1.22%	34.12	34.11	0.41	1,298,914	34.44	34.05		34.10	24.99		21.70	$5b	1.50%	0.48 -	1.40	
yahoo-finance	ctas	1.22%	34.12	34.16	0.41	1,304,071	34.44	34.05	33.71	34.44	23.81		22.03	4.96b	1.40%	0.49	1.55	
ycharts-com	ctas	+1.20%	34.10		+0.41					34.10	23.50		22.00	4.96b	1.48%		1.55	
zacks	ctas	(1.22%)	34.12		0.41	vol.  1,304,071	34.44	34.05		34.44	23.50		21.89	4.90 b	1.45	0.49	1.54	
advfn	solr	2.15	17.11	17.02	0.36	5476151	17.5	16.92										
barchart	solr	+2.15%	17.11	17.02	+0.36	5,581,179	17.50	16.92	16.75	17.50	5.73		13.58	$2.14 b			+1.26	
barrons	solr	2.15%	17.11	17.02	+0.36	5.476m	17.50	16.92				140.90 million		$2.15 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	2.149%	17.110	17.020	0.360	5,476,151	17.500	16.920		17.50	5.56	125.894mil	13.579	2,154.040mil			1.260	
boston-com	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
bostonmerchant	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
business-insider	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
chron	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
cio-com	solr	+2.15%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592	13.80	2b				
cnn-money	solr	+2.15%	17.11	17.02	+0.36	5,475,952	17.50	16.92	16.75				13.8	$2.2b				
easystockalterts	solr	2.12%	17.11	17.02	+0.36	5476151	17.50	16.92	16.75	17.33	5.55		13.80				1.24	
eresearch-fidelity-com	solr	2.15%	17.1100	17.0200	0.3600	5,476,151	17.5000	16.9200	16.7500	17.3310	5.5600	125,894,000	13.19	$2.11b				
finance-abc7-com	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
finance-abc7chicago-com	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
financial-content	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
finapps-forbes-com	solr	2.2%	$17.11	17.02	0.36	5,476,151	17.50	16.92	16.75	17.33	5.56	126 mil	13.6	2 bil	0.0	0.00	1.26	
finviz	solr	2.15%	17.11			5,476,151			16.75	17.33	5.56	125.89m	13.58	2.15b			1.26	
fool	solr	+2.15%	$17.11	$17.02	0.36	5,476,151	$17.50	$16.92	$16.75	$17.33	$5.56		13.80	$2.15b				
foxbusiness	solr		$17.11		+0.36	5,483,727			$16.75									
google-finance	solr	(2.15%)	17.11	17.02	+0.36	5.48m	17.50	16.92		17.50	5.56	125.89m	13.57	2.15b			1.26	
howthemarketworks	solr	2.149%	17.11	17.02	0.36	5,458,571	17.5	16.92	16.75									
hpcwire	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
insidestocks	solr	+2.15%	17.11	17.02	+0.36	5477571	17.50	16.92					price earnings ratio: 13.58					
investopedia	solr	+2.15 %	$17.11	17.02	+0.36				16.75									
investorguide	solr	+2.15%	17.11	17.02	+0.36		17.50	16.92		17.33	5.56		13.51	2.154b			1.24	
marketintellisearch	solr	2.15 %	$17.11	$17.02	0.36	5325.10k	$17.50	$16.92	$16.75			125.89m	13.29	2.11b	0.0 %		1.26	
marketwatch	solr	+2.15%	$16.94	open: 17.02	+0.36	122,460	$17.50	$16.92	$16.75	$17.50	$5.87		12.52	$2.15b			1.37	
minyanville	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
msn-money	solr	+2.15%	17.11	17.02	+0.36	5.48 mil	17.50	16.92	16.75	17.33	5.56	125.89 mil	13.80	2.11 bil			1.26	
nasdaq-com	solr	2.15%	$ 17.11	$ 17.02	0.36	5,476,151	$ 17.50	$ 16.92	$ 16.75	$ 17.331	$ 5.56	125,894,000	13.58	$ 2,154,046,340			$ 1.26	
optimum	solr	+2.15%	17.11 ( 4:30 pm edt)	17.02	+0.36	5,476,151	17.50	16.92	16.75	17.33	5.55	125.89m	13.8	2.2b			1.24	
paidcontent	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
pc-quote	solr	2.15%	17.11	17.02	0.36	5,476,151	17.5	16.92	16.75	17.33	5.56	123,245,155	13.50806	2,108,725,000				
personal-wealth-biz	solr	+2.15%	17.11	17.02		5,483,727	17.50	16.92	16.75	17.33	5.56		13.51			0.00	1.24	
predictwallstreet	solr	+2.15%	17.11		+0.36	5,476,151												
raymond-james	solr	2.15	17.11	17.02	0.36	5,476,151	17.50	16.92	16.75	17.33	5.56		13.58				1.26	
renewable-energy-world	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
screamingmedia	solr	+2.15%	$	open: 17.02	+0.36	122,460	$17.50	$16.92	$16.75	$17.50	$5.87		12.52	$2.15b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	+2.15%	last trade: 17.11		change: 0.360								p/e ratio: 13.51					
smartmoney	solr	(2.15%)	17.11	$17.02	0.36	5,476,151	$17.50	$16.92	$16.75	$17.33	$5.56			2,108,700	0.00%	$0.00		
stocknod	solr	+2.149%	17.11 usd	17.02	+0.3600	5,476,151	17.50	16.92	16.75	17.33	5.550	125,893,592						
stockpickr	solr	2.15%	$17.11 0.36 | 2.15%	17.02	0.36	5.48m	17.50	16.92	16.75	17.33	5.56							
stocksmart	solr	.0 %	$12.11	9.04	0	467,563	12.65	12.1										
stocktwits	solr	2.15%	17.11		+0.36													
streetinsider-com	solr	2.15%	17.11	$17.02	+0.36	5,476,151	$17.50	$16.92	$16.75	$17.33	$5.55		13.80				$1.24	
thecramerreport	solr		17.11	17.02	+0.36	5476151	17.50	16.92										
thestree	solr	2.15%	$17.11	17.02	0.36	5476151	17.5	16.92	16.75	-17.33	5.56	1.25893592e8		2.154039359e9				
tickerspy	solr	2.15%	$17.11	17.02	+0.36	5,476,151	17.50	16.92	16.75	17.33	5.56		13.5	2.1b	0.00%	$0.00		
tmx-quotemedia	solr	2.15%	17.110	17.020	0.360	5,483,727	17.500	16.920	16.750	17.500	5.730	125,893,592	13.50	2,154,039,359			1.24	
updown	solr	2.15%	$17.11	$17.02	$0.36	5,352,691	$17.50	$16.92	$16.75	$17.33	$5.56	125.89b	13.29	$2.10b				
wallstreetsurvivor	solr	2.15%	17.11	17.02	0.36	5,458,571	17.50	16.92		17.33	6.48		13.50	$2b			1.24	
yahoo-finance	solr	2.15%	17.11	17.02	0.36	5,476,151	17.50	16.92	16.75	17.50	5.56		13.80	2.15b			1.24	
ycharts-com	solr	+2.15%	17.11		+0.36					17.33	5.55		13.58	2.14b	0.00%		1.26	
zacks	solr	(2.15%)	17.11		0.36	vol.  5,476,151	17.50	16.92		17.50	5.55		13.29	2.11 b	0.00	0.00	1.26	
advfn	brs	1.85	50.59	50.37	0.92	268268	51.13	50.08										
barchart	brs	+1.85%	50.59	50.37	+0.92	268,268	51.13	50.08	49.67	52.20	30.47		15.08	$1.84 b	1.19%	$0.60	+3.60	
barrons	brs	1.85%	50.59	50.37	+0.92	264,953	51.13	50.08				36.73 million		$1.83 billion	1.19%	$0.15		
bloomberg	brs	1.852%	50.590	50.370	0.920	268,268	51.130	50.080		52.39	29.71	36.298mil	14.331	1,836.298mil	0.296	0.150 regular cash	3.530	
boston-com	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
bostonmerchant	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
business-insider	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
chron	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
cio-com	brs	+1.85%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648	14.05	2b	1.2	0.6		
cnn-money	brs	+1.85%today&rsquo;s change	50.59data as of 4:07pm et	50.37	+0.92	264,455	51.13	50.08	49.67				14.1	$1.8b	1.19%			
easystockalterts	brs	1.83%	50.59	50.37	+0.92	268268	51.13	50.08	49.67	52.39	29.21		14.05				3.60	
eresearch-fidelity-com	brs	1.85%	50.5900	50.3700	0.9200	268,268	51.1300	50.0800	49.6700	52.3900	29.7100	36,298,000	13.80	$1.80b	1.21%	$0.150000		
finance-abc7-com	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
finance-abc7chicago-com	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
financial-content	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
finapps-forbes-com	brs	1.9%	$50.59	50.37	0.92	268,268	51.13	50.08	49.67	52.39	29.71	36 mil	14.1	2 bil	1.2	0.60	3.60	
finviz	brs	1.85%	50.59			268,268			49.67	52.20	29.60	36.30m	13.80	1.80b		0.60	3.60	
fool	brs	+1.85%	$50.59	$50.37	0.92	268,268	$51.13	$50.08	$49.67	$52.39	$29.71		14.00	$1.84b		0.60		
foxbusiness	brs		$50.59		+0.92	269,947			$49.67									
google-finance	brs	(1.85%)	50.59	50.37	+0.92	268,268.00	51.13	50.08		52.39	29.71	36.30m	14.06	1.84b	1.19	0.15	3.60	
howthemarketworks	brs	1.852%	50.59	50.37	0.92	264,953	51.13	50.08	49.67									
hpcwire	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
insidestocks	brs	+1.85%	50.59	50.37	+0.92	264953	51.13	50.08					price earnings ratio: 15.15					
investopedia	brs	+1.85 %	$50.59	50.37	+0.92				49.67									
investorguide	brs	+1.85%	50.59	50.37	+0.92		51.13	50.08		52.39	29.71		13.80	1.837b			3.60	
marketintellisearch	brs	1.85 %	$50.59	$50.37	0.92	231.40k	$51.13	$50.08	$49.67			36.30m	13.80	1.80b	1.21 %		3.60	
marketwatch	brs	+1.85%	$50.59	open: 50.37	+0.92	20,313	$51.13	$50.08	$49.67	$52.39	$30.58		14.01	$1.83b	1.19%	0.15	3.61	
minyanville	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
msn-money	brs	+1.85%	50.59	50.37	+0.92	268,268	51.13	50.08	49.67	52.39	29.71	36.30 mil	14.05	1.8 bil	1.21%	0.60	3.60	
nasdaq-com	brs	1.85%	$ 50.59		0.92	268,268	$ 51.13	$ 50.08	$ 49.67	$ 52.39	$ 29.71	36,318,000	14.05	$ 1,837,327,620	1.21 %	$0.600000	$ 3.60	
optimum	brs	+1.85%	50.59 ( 4:15 pm edt)	50.37	+0.92	268,268	51.13	50.08	49.67	52.39	29.21	36.30m	14.1	1.8b	1.19	0.60	3.60	
paidcontent	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
pc-quote	brs	1.85%	50.59	50.37	0.92	268,268	51.13	50.08	49.67	52.39	29.71	35,637,909	13.79722	1,802,922,000		0.15		
personal-wealth-biz	brs	+1.85%	50.59	50.37		269,947	51.13	50.08	49.67	52.39	29.71		13.80		0.30	0.15	3.60	
predictwallstreet	brs	+1.85%	50.59		+0.92	268,268												
raymond-james	brs	1.85	50.59	50.37	0.92	268,268	51.13	50.08	49.67	52.39	29.71		13.79				3.67	
renewable-energy-world	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
screamingmedia	brs	+1.85%	$	open: 50.37	+0.92	20,313	$51.13	$50.08	$49.67	$52.39	$30.58		14.01	$1.83b	1.19%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	+1.85%	last trade: 50.59		change: 0.920								p/e ratio: 13.8					
smartmoney	brs	(1.85%)	50.59	$50.37	0.92	268,268	$51.13	$50.08	$49.67	$52.39	$29.71			1,802,900	1.21%	$0.15		
stocknod	brs	+1.852%	50.59 usd	50.37	+0.9200	268,268	51.13	50.08	49.67	52.39	29.21	36,297,648						
stockpickr	brs	1.85%	$50.59 0.92 | 1.85%	50.37	0.92	268.27k	51.13	50.08	49.67	52.39	29.71							
stocksmart	brs	.0 %	$44.41	47.4	0	19,379	46.1	44.34										
stocktwits	brs	1.85%	50.59		+0.92													
streetinsider-com	brs	1.85%	50.59	$50.37	+0.92	268,268	$51.13	$50.08	$49.67	$52.39	$29.21		14.05				$3.60	
thecramerreport	brs		50.61	50.37	+0.94	110613	50.52	50.08										
thestree	brs	1.85%	$50.59	50.37	0.92	268268	51.13	50.08	49.67	-52.39	29.71	3.6317905e7		1.828675506e9				
tickerspy	brs	1.85%	$50.59	50.37	+0.92	268,268	51.13	50.08	49.67	52.39	29.71		13.8	1.8b	1.21%	$0.15		
tmx-quotemedia	brs	1.85%	50.590	50.370	0.920	269,947	51.130	50.080	49.670	52.390	29.710	36,317,905	13.80	1,837,322,814	1.208	0.150 usd	3.60	
updown	brs	1.85%	$50.59	$50.37	$0.92	264,455	$51.13	$50.08	$49.67	$52.39	$29.71	36.31b	13.53	$1.80b				
wallstreetsurvivor	brs	1.85%	50.59	50.37	0.92	264,953	51.13	50.08		52.39	32.00		13.80	$2b	1.20%		3.60	
yahoo-finance	brs	1.85%	50.59	50.37	0.92	268,268	51.13	50.08	49.67	52.39	28.32		14.05	1.84b	1.20%	0.60	3.60	
ycharts-com	brs	+1.85%	50.59		+0.92					52.39	29.21		14.05	1.84b	1.28%		3.60	
zacks	brs	(1.85%)	50.59		0.92	vol.  268,268	51.13	50.08		52.39	29.21		14.87	1.80 b	1.21	0.60	3.34	
advfn	gsm	1.54	24.43	24.39	0.37	669954	24.64	24.31										
barchart	gsm	+1.54%	24.43	24.40	+0.37	669,954	24.64	24.31	24.06	24.80	9.71		37.21	$1.84 b	0.64%	$0.15	+0.57	
barrons	gsm	1.54%	24.43	24.39	+0.37	669,954	24.64	24.31				74.77 million		$1.76 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	1.538%	24.430	24.390	0.370	669,954	24.640	24.310		24.80	9.78	75.209mil	37.015	1,837.361mil	0.614	0.150 regular cash	0.660	
boston-com	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
bostonmerchant	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
business-insider	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
chron	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
cio-com	gsm	+1.54%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207	42.86	2b	0.6	0.15		
cnn-money	gsm	+1.54%today&rsquo;s change	24.43data as of 3:59pm et	24.39	+0.37	664,407	24.64	24.31	24.06				42.9	$1.8b	0.61%			
easystockalterts	gsm	1.52%	24.43	24.39	+0.37	669954	24.64	24.31	24.06	24.80	9.73		42.86				0.57	
eresearch-fidelity-com	gsm	1.54%	24.4300	24.3900	0.3700	669,954	24.6400	24.3100	24.0600	24.8000	9.7799	75,209,000	42.21	$1.81b	0.62%	$0.150000		
finance-abc7-com	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,654	24.64	24.31	24.06	24.80	9.730	75,209,207						
finance-abc7chicago-com	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,654	24.64	24.31	24.06	24.80	9.730	75,209,207						
financial-content	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,654	24.64	24.31	24.06	24.80	9.730	75,209,207						
finapps-forbes-com	gsm	1.5%	$24.43	24.39	0.37	669,954	24.64	24.31	24.06	24.80	9.77	75 mil	42.9	2 bil	0.6	0.15	0.57	
finviz	gsm	1.54%	24.43			669,954			24.06	24.80	9.69	75.21m	42.21	1.81b		0.15	0.57	
fool	gsm	+1.54%	$24.43	$24.39	0.37	664,107	$24.64	$24.31	$24.06	$24.80	$9.78		41.10	$1.84b		0.15		
foxbusiness	gsm		$24.43		+0.37	672,867			$24.06									
howthemarketworks	gsm	1.538%	24.43	24.39	0.37	664,107	24.64	24.31	24.06									
hpcwire	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
insidestocks	gsm	+1.54%	24.43	24.40	+0.37	669954	24.64	24.31										
investopedia	gsm	+1.54 %	$24.43	24.39	+0.37				24.06									
investorguide	gsm	+1.54%	24.43	24.39	+0.37		24.64	24.39		24.80	9.78		41.41	1.830b			0.581	
marketintellisearch	gsm	1.54 %	$24.43	$24.39	0.37	655.10k	$24.63	$24.31	$24.06			75.21m	42.21	1.81b	0.62 %		0.57	
marketwatch	gsm	+1.54%	$24.43	open: 24.39	+0.37	5,447	$24.64	$24.31	$24.06	$24.80	$9.80		42.81	$1.76b			0.57	
minyanville	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,654	24.64	24.31	24.06	24.80	9.730	75,209,207						
msn-money	gsm	+1.54%	24.43	24.39	+0.37	669,954	24.64	24.31	24.06	24.80	9.78	75.21 mil	42.12	1.81 bil	0.62%	0.15	0.57	
nasdaq-com	gsm	1.54%	$ 24.43	$ 24.39	0.37	669,954	$ 24.64	$ 24.31	$ 24.06	$ 24.80	$ 9.7799	75,209,000	42.86	$ 1,837,355,870			$ 0.57	
optimum	gsm	+1.54%	24.43 ( 4:00 pm edt)	24.39	+0.37	669,654	24.64	24.31	24.06	24.80	9.73	75.21m	42.9	1.8b			0.57	
paidcontent	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,654	24.64	24.31	24.06	24.80	9.730	75,209,207						
pc-quote	gsm	1.54%	24.43	24.39	0.37	669,954	24.64	24.31	24.06	24.80	9.78	74,069,930	41.48276	1,809,528,000		0.15		
personal-wealth-biz	gsm	+1.54%	24.43	24.39		672,867	24.64	24.31	24.06	24.80	9.78		41.41		0.62	0.15	0.581	
predictwallstreet	gsm	+1.54%	24.43		+0.37	669,954												
raymond-james	gsm	1.54	24.43	24.39	0.37	669,954	24.64	24.31	24.06	24.80	9.78		41.41				0.59	
renewable-energy-world	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
screamingmedia	gsm	+1.54%	$	open: 24.39	+0.37	5,447	$24.64	$24.31	$24.06	$24.80	$9.80		42.81	$1.76b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	+1.54%	last trade: 24.43		change: 0.370								p/e ratio: 41.41					
smartmoney	gsm	(1.54%)	24.43	$24.39	0.37	669,954	$24.64	$24.31	$24.06	$24.80	$9.78			1,809,500	0.62%	$0.15		
stocknod	gsm	+1.538%	24.43 usd	24.39	+0.3700	669,954	24.64	24.31	24.06	24.80	9.730	75,209,207						
stockpickr	gsm	1.54%	$24.43 0.37 | 1.54%	24.39	0.37	669.95k	24.64	24.31	24.06	24.80	9.78							
stocksmart	gsm	.0 %	$21.335	17.04	0	86,020	22.72	21.18										
stocktwits	gsm	1.58%	24.44		+0.38													
streetinsider-com	gsm	1.54%	24.43	$24.39	+0.37	669,954	$24.64	$24.31	$24.06	$24.80	$9.73		42.86				$0.57	
thecramerreport	gsm		24.06		0.00	0												
thestree	gsm	1.54%	$24.43	24.39	0.37	669954	24.64	24.31	24.06	-24.8	9.78	7.5209207e7		1.762903812e9				
tickerspy	gsm	1.54%	$24.43	24.39	+0.37	669,954	24.64	24.31	24.06	24.80	9.78		41.5	1.8b	0.62%	$0.15		
tmx-quotemedia	gsm	1.54%	24.430	24.390	0.370	672,867	24.640	24.310	24.060	24.800	9.780	75,209,207	42.20	1,837,360,927	0.623	0.150 usd	0.57	
updown	gsm	1.54%	$24.43	$24.39	$0.37	664,107	$24.64	$24.31	$24.06	$24.80	$9.78	75.20b	41.01	$1.81b			0.59	
wallstreetsurvivor	gsm	1.54%	24.43	24.39	0.37	664,107	24.64	24.31		24.80	10.40		42.20	$2b	0.60%		0.46	
yahoo-finance	gsm	1.54%	24.43	24.39	0.37	669,954	24.63	24.31	24.06	24.80	9.78		42.05	1.83b	0.60%	0.15	0.58	
ycharts-com	gsm	+1.58%	24.44		+0.38					24.80	9.73		42.88	1.84b	0.69%		0.57	
zacks	gsm	(1.54%)	24.43		0.37	vol.  669,954	24.64	24.31		24.80	9.73		38.19	1.81 b	0.62	0.15	.63	
advfn	unp	-0.32	106.25	107.72	-0.34	2990591	107.89	105.67										
barchart	unp	-0.32%	106.25	107.72	-0.34	2,990,591	107.89	105.67	106.59	107.89	65.68		18.20	$52.13 b	1.8%	$1.90	+5.81	
barrons	unp	0.32%	106.25	107.72	-0.34	2.987m	107.89	105.67				502.90 million		$51.87 billion	1.79%	$0.48		
bloomberg	unp	-0.319%	106.250	107.720	-0.340	2,990,591	107.890	105.670		107.89	66.84	490.521mil	18.162	52,117.880mil	1.473	0.475 regular cash	5.850	
boston-com	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
bostonmerchant	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
business-insider	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
chron	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
cio-com	unp	-0.32%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191	18.32	52b	1.8	1.9		
cnn-money	unp	-0.32%	106.25	107.72	-0.34	2,984,304	107.89	105.67	106.59				18.3	$52.1b	1.79%			
easystockalterts	unp	-0.32%	106.25	107.72	-0.34	2990591	107.89	105.67	106.59	107.61	66.84		18.32				5.80	
eresearch-fidelity-com	unp	-0.32%	106.2500	107.7200	-0.3400	2,990,591	107.8900	105.6700	106.5900	107.6100	66.8400	490,521,000	18.35	$52.28b	1.78%	$0.475000		
finance-abc7-com	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,987,015	107.89	105.67	106.59	107.61	66.84	490,521,191						
finance-abc7chicago-com	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,987,015	107.89	105.67	106.59	107.61	66.84	490,521,191						
financial-content	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,987,015	107.89	105.67	106.59	107.61	66.84	490,521,191						
finapps-forbes-com	unp	-0.3%	$106.25	107.72	-0.34	2,987,015	107.89	105.67	106.59	107.61	66.84	491 mil	18.3	52 bil	1.8	1.90	5.81	
finviz	unp	-0.32%	106.25			2,987,015			106.59	107.61	65.68	490.52m	18.31	52.28b		1.90	5.82	
fool	unp	-0.32%	$106.25	$107.72	-0.34	2,986,556	$107.89	$105.67	$106.59	$107.61	$66.84		18.20	$52.12b	1.70%	1.90		
foxbusiness	unp		$106.25		-0.34	2,996,090			$106.59									
google-finance	unp	(-0.32%)	106.25	107.72	-0.34	2.99m	107.89	105.67		107.89	66.84	490.52m	18.25	52.12b	1.79	0.47	5.82	
howthemarketworks	unp	-0.319%	106.25	107.72	-0.34	2,986,556	107.89	105.67	106.59									
hpcwire	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
insidestocks	unp	-0.32%	106.25	107.72	-0.34	2986556	107.89	105.67					price earnings ratio: 18.29					
investopedia	unp	-0.32 %	$106.25	107.72	-0.34				106.59									
investorguide	unp	-0.32%	106.25	107.72	-0.34		107.89	105.67		107.61	66.84		18.32	52.118b			5.818	
marketintellisearch	unp	-0.32 %	$106.25	$107.72	-0.34	2946.80k	$107.89	$105.67	$106.59			490.52m	18.31	52.28b	1.78 %		5.82	
marketwatch	unp	-0.32%	$106.29	open: 107.72	-0.34	11,227	$107.89	$105.67	$106.59	$107.89	$66.84		96.68	$51.87b	1.79%	0.48	1.10	
minyanville	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
msn-money	unp	-0.32%	106.25	107.72	-0.34	2.99 mil	107.89	105.67	106.59	107.61	66.84	490.52 mil	18.29	52.28 bil	1.78%	1.90	5.82	
nasdaq-com	unp	0.32%	$ 106.25		0.34	2,990,591	$ 107.89	$ 105.67	$ 106.59	$ 107.61	$ 66.84	490,521,000	18.29	$ 52,117,856,250	1.78 %	$1.900000	$ 5.81	
optimum	unp	-0.32%	106.25 ( 4:00 pm edt)	107.72	-0.34	2,986,556	107.89	105.67	106.59	107.61	66.84	490.52m	18.3	52.1b	1.79	1.90	5.80	
paidcontent	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
pc-quote	unp	-0.32%	106.25	107.72	-0.34	2,990,591	107.89	105.67	106.59	107.61	66.84	492,227,106	18.34596	52,299,130,000		0.475		
personal-wealth-biz	unp	-0.32%	106.25	107.72	-0.34	2,996,090	107.89	105.67	106.59	107.61	66.84		18.32		1.47	1.565	5.818	
predictwallstreet	unp	0.00%	106.59		0.00	2,213,830												
raymond-james	unp	-0.32	106.25	107.72	-0.34	2,990,591	107.89	105.67	106.59	107.61	66.84		18.04				5.89	
renewable-energy-world	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
screamingmedia	unp	-0.32%	$	open: 107.72	-0.34	5,728	$107.89	$105.67	$106.59	$107.89	$66.84		96.68	$51.87b	1.79%	0.48	1.10	
scroli	unp	-0.32%	unp 106.25	107.72	-0.34	2,702,909	107.89	105.67	106.59	107.89	66.84		18.25				5.82	
simple-stock-quotes	unp	-0.32%	last trade: 106.25		change: -0.340								p/e ratio: 18.32					
smartmoney	unp	(-0.32%)	106.25	$107.72	-0.34	2,990,591	$107.89	$105.67	$106.59	$107.61	$66.84			52,284,700	1.78%	$0.48		
stocknod	unp	-0.3190%	106.25 usd	107.72	-0.3400	2,990,591	107.89	105.67	106.59	107.61	66.84	490,521,191						
stockpickr	unp	-0.32%	$106.25 -0.34 | -0.32%	107.83	-0.34	2.99m	107.89	105.67	106.59	107.61	66.84							
stocksmart	unp	.0 %	$100.92	92	0	419,867	105.17	100.82										
stocktwits	unp	-0.31%	106.26		-0.33													
streetinsider-com	unp	0.32%	106.25	$107.72	-0.34	2,987,015	$107.89	$105.67	$106.59	$107.61	$66.84		18.32				$5.80	
thecramerreport	unp		106.25	107.72	-0.34	2990591	107.89	105.67										
thestree	unp	-0.32%	$106.25	107.83	-0.34	2990591	107.89	105.67	106.59	-107.61	66.84	4.90521191e8		5.1857900313e10				
tickerspy	unp	-0.32%	$106.25	107.72	-0.34	2,987,015	107.89	105.67	106.59	107.61	66.84		18.3	52.2b	1.78%	$0.47		
tmx-quotemedia	unp	-0.32%	106.250	107.720	-0.340	2,996,090	107.890	105.670	106.590	107.610	66.840	490,521,191	18.40	52,117,876,544	1.783	0.475 usd	5.80	
updown	unp	-0.32%	$106.25	$107.72	-$0.34	2,984,304	$107.89	$105.67	$106.59	$107.61	$66.84	490.52b	18.16	$52.28b			5.87	
wallstreetsurvivor	unp	-0.32%	106.25	107.72	-0.34	2,986,556	107.89	105.67		107.61	70.34		18.40	$52b	1.80%	1.31 -	5.53	
yahoo-finance	unp	0.32%	106.25	107.72	0.34	2,990,591	107.89	105.67	106.59	107.89	66.84		18.26	52.12b	1.80%	1.90	5.82	
ycharts-com	unp	-0.31%	106.26		-0.33					107.60	66.84		18.29	52.14b	1.81%		5.81	
zacks	unp	(-0.32%)	106.25		-0.34	vol.  2,990,591	107.89	105.67		107.89	66.84		18.35	52.30 b	1.78	1.90	5.81	
advfn	els	0.83	66.7	66.62	0.55	356086	66.9	66.441										
barchart	els	+0.83%	66.70	66.69	+0.55	356,086	66.90	66.44	66.15	66.90	47.01		0.00	$2.08 b	2.3%	$1.50	+1.36	
barrons	els	0.83%	66.70	66.62	+0.55	352,103	66.90	66.441				35.52 million		$2.95 billion	2.25%	$0.38		
bloomberg	els	0.831%	66.700	66.620	0.550	356,086	66.900	66.441		66.90	47.04	38.942mil	45.685	2,597.438mil	2.024	0.375 regular cash	1.460	
boston-com	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
bostonmerchant	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
business-insider	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
chron	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
cio-com	els	+0.83%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453	49.04	2b	2.3	1.5		
cnn-money	els	+0.83%	66.70	66.62	+0.55	354,909	66.90	66.44	66.15				49.0	$2.1b	2.25%			
easystockalterts	els	0.83%	66.70	66.62	+0.55	356086	66.90	66.44	66.15	66.49	46.61		49.04				1.36	
eresearch-fidelity-com	els	0.83%	66.7000	66.6200	0.5500	356,086	66.9000	66.4410	66.1500	66.4900	47.0400	37,268,000	48.64	$2.47b	2.04%	$0.375000		
finance-abc7-com	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
finance-abc7chicago-com	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
financial-content	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
finapps-forbes-com	els	0.8%	$66.70	66.62	0.55	354,909	66.90	66.44	66.15	66.49	47.04	37 mil	49.0	2 bil	2.2	1.50	1.36	
finviz	els	0.83%	66.70			354,909			66.15	66.49	45.96	30.83m	48.69	2.06b		1.50	1.37	
fool	els	+0.83%	$66.70	$66.62	0.55	354,909	$66.90	$66.44	$66.15	$66.49	$47.04		47.50	$2.08b	2.50%	1.50		
foxbusiness	els		$66.70		+0.55	356,086			$66.15									
google-finance	els	(0.83%)	66.70	66.62	+0.55	354,909.00	66.90	66.44		66.90	47.04	37.27m	48.83	2.49b	2.25	0.38	1.37	
howthemarketworks	els	0.831%	66.7	66.62	0.55	352,103	66.9	66.441	66.15									
hpcwire	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
insidestocks	els	+0.83%	66.70	66.69	+0.55	352103	66.90	66.44					price earnings ratio: 18.79					
investopedia	els	+0.83 %	$66.70	66.62	+0.55				66.15									
investorguide	els	+0.83%	66.70	66.62	+0.55		66.90	66.441		66.49	47.04		48.64	2.082b			1.36	
marketintellisearch	els	0.83 %	$66.70	$66.62	0.55	340.10k	$66.90	$66.44	$66.15			30.83m	48.28	2.04b	2.27 %		1.37	
marketwatch	els	+0.83%	$66.70	open: 66.62	+0.55	7,583	$66.90	$66.44	$66.15	$66.90	$47.80		56.14	$2.95b	2.25%	0.38	1.19	
minyanville	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
msn-money	els	+0.83%	66.70	66.62	+0.55	354,909	66.90	66.44	66.15	66.49	47.04	37.27 mil	48.69	2.47 bil	2.27%	1.50	1.36	
nasdaq-com	els	0.83%	$ 66.70		0.55	354,909	$ 66.90	$ 66.441	$ 66.15	$ 66.49	$ 47.04	31,209,000	49.04	$ 2,081,640,300	2.27 %	$1.500000	$ 1.36	
optimum	els	+0.83%	66.70 ( 4:15 pm edt)	66.62	+0.55	354,909	66.90	66.44	66.15	66.49	46.61	31.21m	49.0	2.1b	2.25	1.50	1.36	
paidcontent	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
pc-quote	els	0.83%	66.7	66.62	0.55	354,909	66.9	66.441	66.15	66.49	47.04	36,960,694	48.28467	2,465,278,000		0.375		
personal-wealth-biz	els	+0.83%	66.70	66.62		356,086	66.90	66.441	66.15	66.49	47.04		48.64		2.04	1.35	1.36	
predictwallstreet	els	+0.83%	66.70		+0.55	354,909												
raymond-james	els	0.83	66.70	66.62	0.55	354,909	66.90	66.44	66.15	66.49	47.04		48.33				1.38	
renewable-energy-world	els	+0.8314%	66.70 usd	66.62	+0.5500	354,909	66.90	66.44	66.15	66.49	46.61	31,209,453						
screamingmedia	els	+0.83%	$	open: 66.62	+0.55	6,406	$66.90	$66.44	$66.15	$66.90	$47.80		56.14	$2.95b	2.25%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+0.83%	last trade: 66.70		change: 0.550								p/e ratio: 48.64					
smartmoney	els	(0.83%)	66.70	$66.62	0.55	356,086	$66.90	$66.44	$66.15	$66.49	$47.04			2,064,500	2.27%	$0.38		
stocknod	els	+0.8314%	66.70 usd	66.62	+0.5500	356,086	66.90	66.44	66.15	66.49	46.61	31,209,453						
stockpickr	els	0.83%	$66.70 0.55 | 0.83%	66.62	0.55	354.91k	66.90	66.44	66.15	66.49	47.04							
stocksmart	els	.0 %	$60.15	56.19	0	58,477	60.33	57.69										
stocktwits	els	0.82%	66.69		+0.54													
streetinsider-com	els	0.83%	66.70	$66.62	+0.55	354,909	$66.90	$66.44	$66.15	$66.49	$46.61		49.04				$1.36	
thecramerreport	els		66.70	66.62	+0.55	354909	66.90	66.441										
thestree	els	0.83%	$66.7	66.62	0.55	354909	66.9	66.44	66.15	-66.49	47.04	3.1209453e7		2.031423296e9				
tickerspy	els	0.83%	$66.70	66.62	+0.55	354,909	66.90	66.44	66.15	66.49	47.04		48.3	2.0b	2.27%	$0.38		
tmx-quotemedia	els	0.83%	66.700	66.620	0.550	356,086	66.900	66.441	66.150	66.900	47.800	31,209,453	48.30	2,081,670,515	2.249	0.375 usd	1.37	
updown	els	0.83%	$66.70	$66.62	$0.55	348,503	$66.90	$66.44	$66.15	$66.49	$47.04	31.20b	46.67	$2.06b				
wallstreetsurvivor	els	0.83%	66.70	66.62	0.55	352,103	66.90	66.44		66.49	49.51		48.30	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	0.83%	66.70	66.62	0.55	354,909	66.90	66.44	66.15	66.90	47.04		49.04	2.08b	2.30%	1.50	1.36	
ycharts-com	els	+0.82%	66.69		+0.54					66.47	46.61		48.68	2.08b	2.38%		1.37	
zacks	els	(0.83%)	66.70		0.55	vol.  354,909	66.90	66.44		66.90	46.61		19.12	2.06 b	2.27	1.50	3.46	
advfn	chsp	3.48	17.52	17.02	0.59	264416	17.58	16.93										
barchart	chsp	+3.48%	17.52	17.02	+0.59	264,416	17.58	16.93	16.93	19.54	14.86		19.47	$326.05 m	4.78%	$0.80	+0.06	
barrons	chsp	3.48%	17.52	17.02	+0.59	261,647	17.58	16.93				11.24 million		$538.29 million	4.57%	$0.2		
bloomberg	chsp	3.485%	17.520	17.020	0.590	264,416	17.580	16.930		20.22	15.50	32.156mil	292.000	563.375mil	4.569	0.200 regular cash	0.060	
boston-com	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
bostonmerchant	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
business-insider	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
chron	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
cio-com	chsp	+3.48%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120	219.00	563m	4.8	0.8		
easystockalterts	chsp	3.47%	17.52	17.02	+0.59	264416	17.58	16.93	16.93	20.22	15.35		219.00				0.08	
eresearch-fidelity-com	chsp	3.48%	17.5200	17.0200	0.5900	264,416	17.5800	16.9300	16.9300	20.2200	15.5000	32,156,000	282.17	$544.40m	4.73%	$0.200000		
finance-abc7-com	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
finance-abc7chicago-com	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
financial-content	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
finapps-forbes-com	chsp	3.5%	$17.52	17.02	0.59	264,416	17.58	16.93	16.93	20.22	15.50	32 mil	292.0	563 mil	4.6	0.80	0.06	
finviz	chsp	3.48%	17.52			264,416			16.93	19.54	14.80	32.16m	282.17	544.47m		0.80	0.06	
fool	chsp	+3.48%	$17.52	$17.02	0.59	261,647	$17.58	$16.93	$16.93	$20.22	$15.50		0.00	$563.38m		0.80		
foxbusiness	chsp		$17.52		+0.59	265,902			$16.93									
google-finance	chsp	(3.48%)	17.52	17.02	+0.59	264,416.00	17.58	16.93		20.22	15.50	32.16m		563.38m			-0.01	
howthemarketworks	chsp	3.485%	17.52	17.02	0.59	261,647	17.58	16.93	16.93									
hpcwire	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
insidestocks	chsp	+3.48%	17.52	17.02	+0.59	261647	17.58	16.93										
investopedia	chsp	+3.48 %	$17.52	17.02	+0.59				16.93									
investorguide	chsp	+3.48%	17.52	17.02	+0.59		17.58	16.93		20.22	15.50			557.0m			-0.082	
marketintellisearch	chsp	3.48 %	$17.52	$17.02	0.59	254.30k	$17.58	$16.93	$16.93			32.16m	282.17	0.54b	4.73 %		0.06	
marketwatch	chsp	+3.48%	$17.52	open: 17.02	+0.59	2,769	$17.58	$16.93	$16.93	$20.22	$15.57			$538.29m	4.57%	0.20		
minyanville	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
msn-money	chsp	+3.48%	17.52	17.02	+0.59	264,416	17.58	16.93	16.93	20.22	15.50	32.16 mil	-1,752.00	544.4 mil	4.73%	0.80	0.06	
nasdaq-com	chsp	3.48%	$ 17.52		0.59	264,416	$ 17.58	$ 16.93	$ 16.93	$ 20.22	$ 15.50	32,156,000	292	$ 563,373,120	4.73 %	$0.800000	$ 0.06	
optimum	chsp	+3.48%	17.52 ( 4:15 pm edt)	17.02	+0.59	261,647	17.58	16.93	16.93	20.22	15.35	32.16m	219.0	563.4m	4.57	0.80	0.08	
paidcontent	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
pc-quote	chsp	3.48%	17.52	17.02	0.59	264,416	17.58	16.93	16.93	20.22	15.50	31,073,122	-1693.0	544,401,000		0.2		
personal-wealth-biz	chsp	+3.48%	17.52	17.02		265,902	17.58	16.93	16.93	20.22	15.50				4.73	0.80	-0.082	
predictwallstreet	chsp	+3.48%	17.52		+0.59	264,416												
raymond-james	chsp	3.48	17.52	17.02	0.59	264,416	17.58	16.93	16.93	20.22	15.50		292.00				0.06	
renewable-energy-world	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
screamingmedia	chsp	+3.48%	$	open: 17.02	+0.59	2,769	$17.58	$16.93	$16.93	$20.22	$15.57			$538.29m	4.57%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	+3.48%	last trade: 17.52		change: 0.590													
smartmoney	chsp	(3.48%)	17.52	$17.02	0.59	264,416	$17.58	$16.93	$16.93	$20.22	$15.50			544,400	4.73%	$0.20		
stocknod	chsp	+3.485%	17.52 usd	17.02	+0.5900	264,416	17.58	16.93	16.93	20.22	15.35	32,156,120						
stockpickr	chsp	3.48%	$17.52 0.59 | 3.48%	16.98	0.59	261.65k	17.58	16.93	16.93	20.22	15.50							
stocksmart	chsp	.0 %	$17.24	19.02	0	5,232	17.83	17.17										
stocktwits	chsp	3.48%	17.52		+0.59													
streetinsider-com	chsp	3.48%	17.52	$17.02	+0.59	261,647	$17.58	$16.93	$16.93	$20.22	$15.35		219.00				$0.08	
thecramerreport	chsp		17.52	17.02	+0.59	264416	17.58	16.93										
thestree	chsp	3.48%	$17.52	16.98	0.59	264416	17.58	16.93	16.93	-20.22	15.5	3.215612e7		5.38293449e8				
tickerspy	chsp	3.48%	$17.52	17.02	+0.59	264,416	17.58	16.93	16.93	20.22	15.50		-1693.0	544.4m	4.73%	$0.20		
tmx-quotemedia	chsp	3.48%	17.520	17.020	0.590	265,902	17.580	16.930	16.930	20.220	15.500	32,156,120		563,375,222	4.725	0.200 usd		
updown	chsp	3.48%	$17.52	$17.02	$0.59	261,647	$17.58	$16.93	$16.93	$20.22	$15.50	32.15b		$544m			-0.07	
wallstreetsurvivor	chsp	3.48%	17.52	17.02	0.59	261,647	17.58	16.93		20.22	16.05			$544m	4.70%	0.40 -	-0.07	
yahoo-finance	chsp	3.48%	17.52	17.02	0.59	264,416	17.58	16.93	16.93	20.22	15.50			557.03m	4.80%	0.80	-0.08	
ycharts-com	chsp	+3.48%	17.52		+0.59					20.22	15.35		292.00	326.05m	4.64%		0.06	
zacks	chsp	(3.48%)	17.52		0.59	vol.  264,416	17.58	16.93		20.22	15.35		19.69	544.40 m	4.73	0.80	.86	
advfn	nor	-2.53	15.0	15.27	-0.39	428880	15.28	14.31										
barchart	nor	-2.53%	15.00	15.27	-0.39	428,880	15.28	14.31	15.39	17.82	5.87		12.29	$1.00 b			+1.74	
barrons	nor	2.53%	15.00	15.27	-0.39	428,880	15.28	14.31				52.80 million		$1.03 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-2.534%	15.000	15.270	-0.390	428,880	15.280	14.310		17.82	5.87	66.827mil	8.671	1,002.398mil			1.730	
boston-com	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
bostonmerchant	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
business-insider	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
chron	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
cio-com	nor	-2.53%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561	8.427	1b				
cnn-money	nor	-2.53%	15.00	15.27	-0.39	427,580	15.28	14.31	15.39				8.4	$1.0b				
easystockalterts	nor	-2.55%	15.00	15.27	-0.39	428880	15.28	14.31	15.39	17.77	5.87		8.43				1.78	
eresearch-fidelity-com	nor	-2.53%	15.0000	15.2700	-0.3900	428,880	15.2800	14.3100	15.3900	17.8200	5.8700	66,827,000	8.84	$1.03b				
finance-abc7-com	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
financial-content	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-2.5%	$15.00	15.27	-0.39	428,880	15.28	14.31	15.39	17.82	5.87	67 mil	8.6	1 bil	0.0	0.00	1.74	
finviz	nor	-2.53%	15.00			428,007			15.39	17.82	5.87	66.83m	8.95	1.03b			1.72	
fool	nor	-2.60%	$14.99	$15.27	-0.40	402,041	$15.28	$14.31	$15.39	$17.82	$5.87		8.70	$1.00b				
foxbusiness	nor		$15.00		-0.39	430,880			$15.39									
google-finance	nor	(-2.53%)	15.00	15.27	-0.39	428,880.00	15.28	14.31		17.82	5.87	66.83m	8.73	1.00b			1.72	
howthemarketworks	nor	-2.534%	15	15.27	-0.39	428,880	15.28	14.31	15.39									
hpcwire	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
insidestocks	nor	-2.53%	15.00	15.27	-0.39	428880	15.28	14.31					price earnings ratio: 11.90					
investopedia	nor	-2.53 %	$15.00	15.27	-0.39				15.39									
marketintellisearch	nor	-2.53 %	$15.00	$15.27	-0.39	422.90k	$15.28	$14.31	$15.39			66.83m	8.95	1.03b	0.0 %		1.72	
marketwatch	nor	-2.53%	$15.00	open: 15.27	-0.39	3,800	$15.28	$14.31	$15.39	$17.82	$5.87		9.71	$1.03b			1.55	
minyanville	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
msn-money	nor	-2.53%	15.00	15.27	-0.39	428,880	15.28	14.31	15.39	17.82	5.87	66.83 mil	8.20	1.03 bil			1.72	
nasdaq-com	nor	2.53%	$ 15		0.39	428,880	$ 15.28	$ 14.31	$ 15.39	$ 17.82	$ 5.87	66,827,000	8.62	$ 1,002,405,000			$ 1.74	
optimum	nor	-2.53%	15.00 ( 4:03 pm edt)	15.27	-0.39	427,080	15.28	14.31	15.39	17.77	5.87	66.83m	8.4	1.0b			1.78	
paidcontent	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
pc-quote	nor	-2.53%	15.0	15.27	-0.39	430,880	15.28	14.31	15.39	17.82	5.87	68,564,500	8.40984	1,028,468,000				
personal-wealth-biz	nor	-2.53%	15.00	15.27	-0.39	430,880	15.28	14.31	15.39	17.82	5.87		8.61			0.00	1.788	
predictwallstreet	nor	-2.53%	15.00		-0.39	428,880												
raymond-james	nor	-2.53	15.00	15.27	-0.39	428,880	15.28	14.31	15.39	17.82	5.87		8.48				1.77	
renewable-energy-world	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
screamingmedia	nor	-2.53%	$	open: 15.27	-0.39	3,800	$15.28	$14.31	$15.39	$17.82	$5.87		9.71	$1.03b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-2.53%	last trade: 15.00		change: -0.390								p/e ratio: 8.61					
smartmoney	nor	(-2.53%)	15.00	$15.27	-0.39	428,880	$15.28	$14.31	$15.39	$17.82	$5.87			1,028,500	0.00%	$0.00		
stocknod	nor	-2.534%	15.00 usd	15.27	-0.3900	428,880	15.28	14.31	15.39	17.77	5.870	66,826,561						
stockpickr	nor	-2.53%	$15.00 -0.39 | -2.53%	15.27	-0.39	427.58k	15.28	14.31	15.39	17.82	5.87							
stocksmart	nor	.0 %	$14.245	14.01	0	5,526	14.93	14.21										
stocktwits	nor	-2.47%	15.01		-0.38													
streetinsider-com	nor	2.53%	15.00	$15.27	-0.39	427,580	$15.28	$14.31	$15.39	$17.77	$5.87		8.43				$1.78	
thecramerreport	nor		15.00	15.27	-0.39	428880	15.28	14.31										
thestree	nor	-2.53%	$15.0	15.27	-0.39	428880	15.28	14.31	15.39	-17.82	5.87	6.6826561e7		1.034475164e9				
tickerspy	nor	-2.53%	$15.00	15.27	-0.39	428,880	15.28	14.31	15.39	17.82	5.87		8.4	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	-2.53%	15.000	15.270	-0.390	430,880	15.280	14.310	15.390	17.820	5.870	66,826,561	8.60	1,002,398,415			1.78	
updown	nor	-2.53%	$15.00	$15.27	-$0.39	427,080	$15.28	$14.31	$15.39	$17.82	$5.87	66.82b	8.38	$1.02b			1.84	
wallstreetsurvivor	nor	-2.53%	15.00	15.27	-0.39	428,880	15.28	14.31		17.82	6.46		8.60	$1b			1.27	
yahoo-finance	nor	2.53%	15.00	15.27	0.39	428,880	15.28	14.31	15.39	17.82	5.87		8.39	1.00b			1.79	
ycharts-com	nor	-2.47%	15.01		-0.38					17.82	5.87		8.63	1.00b	0.00%		1.74	
zacks	nor	(-2.53%)	15.00		-0.39	vol.  428,880	15.28	14.31		17.82	5.87		12.21	1.03 b	0.00	0.00	1.26	
advfn	ttek	1.17	23.27	23.1	0.27	179115	23.37	23.05										
barchart	ttek	+1.17%	23.27	23.18	+0.27	179,988	23.37	23.05	23.00	27.16	18.00		17.61	$1.45 b			+1.34	
barrons	ttek	1.17%	23.27	23.10	+0.27	179,115	23.37	23.05				62.09 million		$1.44 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	1.174%	23.270	23.100	0.270	179,115	23.370	23.050		27.16	18.00	62.343mil	17.629	1,450.724mil			1.320	
boston-com	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
bostonmerchant	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
business-insider	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
chron	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
cio-com	ttek	+1.17%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081	17.24	1b				
cnn-money	ttek	+1.17%	23.27	23.10	+0.27	172,783	23.37	23.05	23.00				17.2	$1.5b				
easystockalterts	ttek	1.17%	23.27	23.10	+0.27	179115	23.37	23.05	23.00	27.16	18.00		17.24				1.35	
eresearch-fidelity-com	ttek	1.17%	23.2700	23.1000	0.2700	179,115	23.3700	23.0500	23.0000	27.1600	18.0000	62,343,000	17.16	$1.43b				
finance-abc7-com	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
financial-content	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	1.2%	$23.27	23.10	0.27	179,115	23.37	23.05	23.00	27.16	18.00	62 mil	17.4	1 bil	0.0	0.00	1.34	
finviz	ttek	1.17%	23.27			179,115			23.00	27.16	18.00	62.34m	17.16	1.43b			1.34	
fool	ttek	+1.17%	$23.27	$23.10	0.27	179,115	$23.37	$23.05	$23.00	$27.16	$18.00		17.10	$1.45b				
foxbusiness	ttek		$23.27		+0.27	181,997			$23.00									
google-finance	ttek	(1.17%)	23.27	23.10	+0.27	179,115.00	23.37	23.05		27.16	18.00	62.34m	17.36	1.45b			1.34	
howthemarketworks	ttek	1.174%	23.27	23.1	0.27	173,252	23.37	23.05	23									
hpcwire	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
insidestocks	ttek	+1.17%	23.27	23.18	+0.27	179115	23.37	23.05					price earnings ratio: 17.37					
investopedia	ttek	+1.17 %	$23.27	23.10	+0.27				23.00									
investorguide	ttek	+1.17%	23.27	23.10	+0.27		23.37	23.05		27.16	18.00		17.04	1.451b			1.35	
marketintellisearch	ttek	1.17 %	$23.27	$23.10	0.27	179.50k	$23.37	$23.05	$23.00			62.34m	17.16	1.43b	0.0 %		1.34	
marketwatch	ttek	+1.17%	$23.27	open: 23.10	+0.27	10,032	$23.37	$23.05	$23.00	$27.16	$18.00		17.53	$1.44b			1.33	
minyanville	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
msn-money	ttek	+1.17%	23.27	23.10	+0.27	179,115	23.37	23.05	23.00	27.16	18.00	62.34 mil	17.24	1.43 bil			1.34	
nasdaq-com	ttek	1.17%	$ 23.27	$ 23.10	0.27	179,115	$ 23.37	$ 23.05	$ 23	$ 27.16	$ 18	62,343,000	17.37	$ 1,450,721,610			$ 1.34	
optimum	ttek	+1.17%	23.27 ( 4:00 pm edt)	23.10	+0.27	179,015	23.37	23.05	23.00	27.16	18.00	62.34m	17.2	1.5b			1.35	
paidcontent	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
pc-quote	ttek	1.17%	23.27	23.1	0.27	179,115	23.37	23.05	23.0	27.16	18.00	61,619,639	17.03704	1,433,889,000				
personal-wealth-biz	ttek	+1.17%	23.27	23.10		181,997	23.37	23.05	23.00	27.16	18.00		17.04			0.00	1.35	
predictwallstreet	ttek	+1.17%	23.27		+0.27	179,115												
raymond-james	ttek	1.17	23.27	23.10	0.27	179,115	23.37	23.05	23.00	27.16	18.00		17.11				1.36	
renewable-energy-world	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
screamingmedia	ttek	+1.17%	$	open: 23.10	+0.27	10,032	$23.37	$23.05	$23.00	$27.16	$18.00		17.53	$1.44b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+1.17%	last trade: 23.27		change: 0.270								p/e ratio: 17.04					
smartmoney	ttek	(1.17%)	23.27	$23.10	0.27	179,115	$23.37	$23.05	$23.00	$27.16	$18.00			1,438,300	0.00%	$0.00		
stocknod	ttek	+1.174%	23.27 usd	23.10	+0.2700	179,115	23.37	23.05	23.00	27.16	18.00	62,343,081						
stockpickr	ttek	1.17%	$23.27 0.27 | 1.17%	23.10	0.27	179.12k	23.37	23.05	23.00	27.16	18.00							
stocksmart	ttek	.0 %	$23.77	25.29	0	35,801	24.18	23.75										
stocktwits	ttek	1.22%	23.28		+0.28													
streetinsider-com	ttek	1.17%	23.27	$23.10	+0.27	179,115	$23.37	$23.05	$23.00	$27.16	$18.00		17.24				$1.35	
thecramerreport	ttek		23.27	23.10	+0.27	179115	23.37	23.05										
thestree	ttek	1.17%	$23.27	23.1	0.27	179115	23.37	23.05	23.0	-27.16	18.0	6.2343081e7		1.438254879e9				
tickerspy	ttek	1.17%	$23.27	23.10	+0.27	179,115	23.37	23.05	23.00	27.16	18.00		17.0	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	1.17%	23.270	23.100	0.270	181,997	23.370	23.050	23.000	27.160	18.000	62,343,081	17.00	1,450,723,495			1.35	
updown	ttek	1.17%	$23.27	$23.10	$0.27	169,083	$23.37	$23.05	$23.00	$27.16	$18.00	62.34b	16.98	$1.43b				
wallstreetsurvivor	ttek	1.17%	23.27	23.10	0.27	173,252	23.37	23.05		27.16	18.00		17.00	$1b			1.24	
yahoo-finance	ttek	1.17%	23.27	23.10	0.27	179,115	23.37	23.05	23.00	27.16	18.00		17.24	1.45b			1.35	
ycharts-com	ttek	+1.22%	23.28		+0.28					27.16	18.00		17.24	1.45b	0.00%		1.35	
zacks	ttek	(1.17%)	23.27		0.27	vol.  179,115	23.37	23.05		27.16	18.00		17.56	1.43 b	0.00	0.00	1.31	
advfn	gti	2.13	21.58	21.4	0.45	1011107	21.82	21.21										
barchart	gti	+2.13%	21.58	21.40	+0.45	1,011,107	21.82	21.21	21.13	23.89	13.87		17.92	$3.14 b			+1.31	
barrons	gti	2.13%	21.58	21.40	+0.45	1.011m	21.82	21.21				123.45 million		$3.09 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	2.130%	21.580	21.400	0.450	1,011,107	21.820	21.210		23.89	13.87	145.156mil	15.091	3,132.461mil			1.430	
boston-com	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
bostonmerchant	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
business-insider	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
chron	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
cio-com	gti	+2.13%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748	16.23	3b				
cnn-money	gti	+2.13%	21.58	21.40	+0.45	1,010,069	21.82	21.21	21.13				16.2	$3.1b				
easystockalterts	gti	2.10%	21.58	21.40	+0.45	1011107	21.82	21.21	21.13	23.89	13.87		16.23				1.33	
eresearch-fidelity-com	gti	2.13%	21.5800	21.4000	0.4500	1,011,107	21.8200	21.2100	21.1300	23.8900	13.8700	145,156,000	16.38	$3.07b				
finance-abc7-com	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
financial-content	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
finapps-forbes-com	gti	2.1%	$21.58	21.40	0.45	1,011,107	21.82	21.21	21.13	23.89	13.87	145 mil	16.5	3 bil	0.0	0.00	1.31	
finviz	gti	2.13%	21.58			1,011,107			21.13	23.89	13.87	145.16m	16.13	3.07b			1.31	
fool	gti	+2.13%	$21.58	$21.40	0.45	1,011,107	$21.82	$21.21	$21.13	$23.89	$13.87		16.00	$3.13b				
foxbusiness	gti		$21.58		+0.45	1,011,107			$21.13									
google-finance	gti	(2.13%)	21.58	21.40	+0.45	1.01m	21.82	21.21		23.89	13.87	145.16m	16.44	3.13b			1.31	
howthemarketworks	gti	2.13%	21.58	21.4	0.45	1,010,874	21.82	21.21	21.13									
hpcwire	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
insidestocks	gti	+2.13%	21.58	21.40	+0.45	1012729	21.82	21.21					price earnings ratio: 18.77					
investopedia	gti	+2.13 %	$21.58	21.40	+0.45				21.13									
investorguide	gti	+2.13%	21.58	21.40	+0.45		21.82	21.21		23.89	13.87		16.32	3.132b			1.295	
marketintellisearch	gti	2.13 %	$21.58	$21.40	0.45	981.60k	$21.82	$21.21	$21.13			145.16m	16.13	3.07b	0.0 %		1.31	
marketwatch	gti	+2.13%	$21.58	open: 21.40	+0.45	919	$21.82	$21.21	$21.13	$23.89	$13.87			$3.09b				
minyanville	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
msn-money	gti	+2.13%	21.58	21.40	+0.45	1.01 mil	21.82	21.21	21.13	23.89	13.87	145.16 mil	15.30	3.07 bil			1.31	
nasdaq-com	gti	2.13%	$ 21.58		0.45	1,011,107	$ 21.82	$ 21.21	$ 21.13	$ 23.89	$ 13.87	145,156,000	16.47	$ 3,132,466,480			$ 1.31	
optimum	gti	+2.13%	21.58 ( 4:15 pm edt)	21.40	+0.45	1,011,107	21.82	21.21	21.13	23.89	13.87	145.16m	16.2	3.1b			1.33	
paidcontent	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
pc-quote	gti	2.13%	21.58	21.4	0.45	1,011,107	21.82	21.21	21.13	23.89	13.87	142,129,110	14.98582	3,067,146,000				
personal-wealth-biz	gti	+2.13%	21.58	21.40		1,011,107	21.82	21.21	21.13	23.89	13.87		16.32			0.00	1.295	
predictwallstreet	gti	+2.13%	21.58		+0.45	1,011,107												
raymond-james	gti	2.13	21.58	21.40	0.45	1,011,107	21.82	21.21	21.13	23.89	13.87		16.47				1.31	
renewable-energy-world	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
screamingmedia	gti	+2.13%	$	open: 21.40	+0.45	919	$21.82	$21.21	$21.13	$23.89	$13.87			$3.09b				
scroli	gti	%	gti			0												
simple-stock-quotes	gti	+2.13%	last trade: 21.58		change: 0.450								p/e ratio: 16.32					
smartmoney	gti	(2.13%)	21.58	$21.40	0.45	1,011,107	$21.82	$21.21	$21.13	$23.89	$13.87			3,094,700	0.00%	$0.00		
stocknod	gti	+2.130%	21.58 usd	21.40	+0.4500	1,011,107	21.82	21.21	21.13	23.89	13.87	145,155,748						
stockpickr	gti	2.13%	$21.58 0.45 | 2.13%	21.40	0.45	1.01m	21.82	21.21	21.13	23.89	13.87							
stocksmart	gti	.0 %	$20.32	19.68	0	57,040	21.28	20.29										
stocktwits	gti	2.11%	21.57		+0.45													
streetinsider-com	gti	2.13%	21.58	$21.40	+0.45	1,011,107	$21.82	$21.21	$21.13	$23.89	$13.87		16.23				$1.33	
thecramerreport	gti		21.58	21.40	+0.45	1011107	21.82	21.21										
thestree	gti	2.13%	$21.58	21.4	0.45	1011107	21.82	21.21	21.13	-23.89	13.87	1.45155748e8		3.094720547e9				
tickerspy	gti	2.13%	$21.58	21.40	+0.45	1,011,107	21.82	21.21	21.13	23.89	13.87		15.0	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	2.13%	21.580	21.400	0.450	1,011,107	21.820	21.210	21.130	23.890	13.870	145,155,748	15.90	3,132,461,042			1.33	
updown	gti	2.13%	$21.58	$21.40	$0.45	1,010,069	$21.82	$21.21	$21.13	$23.89	$13.87	145.15b	16.26	$3.06b				
wallstreetsurvivor	gti	2.13%	21.58	21.40	0.45	1,010,874	21.82	21.21		23.89	13.87		15.90	$3b			1.42	
yahoo-finance	gti	2.13%	21.58	21.40	0.45	1,011,107	21.82	21.21	21.13	23.89	13.87		16.66	3.13b			1.30	
ycharts-com	gti	+2.11%	21.57		+0.45					23.89	13.87		16.34	3.14b	0.00%		1.32	
zacks	gti	(2.13%)	21.58		0.45	vol.  1,011,107	21.82	21.21		23.89	13.87		17.76	3.07 b	0.00	0.00	1.19	
advfn	wnr	4.21	19.55	18.99	0.79	3940646	19.79	18.97										
barchart	wnr	+4.21%	19.55	18.99	+0.79	3,940,646	19.79	18.97	18.76	19.79	4.01		44.21	$1.78 b			+0.29	
barrons	wnr	4.21%	19.55	18.99	+0.79	3.932m	19.79	18.97				88.20 million		$1.69 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	4.211%	19.550	18.990	0.790	3,940,646	19.790	18.970		19.79	4.01	90.817mil	47.683	1,775.473mil			0.410	
boston-com	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024						
bostonmerchant	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024						
business-insider	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024						
chron	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024						
cio-com	wnr	+4.21%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024	67.41	2b				
cnn-money	wnr	+4.21%	19.55	18.99	+0.79	3,931,808	19.79	18.97	18.76				67.4	$1.8b				
easystockalterts	wnr	4.16%	19.55	18.99	+0.79	3940646	19.79	18.97	18.76	19.50	4.01		67.41				0.29	
eresearch-fidelity-com	wnr	4.21%	19.5500	18.9900	0.7900	3,940,646	19.7900	18.9700	18.7600	19.5000	4.0100	90,817,000	67.00	$1.70b				
finance-abc7-com	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
finance-abc7chicago-com	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
financial-content	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
finapps-forbes-com	wnr	4.2%	$19.55	18.99	0.79	3,936,446	19.79	18.97	18.76	19.50	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	4.21%	19.55			3,936,446			18.76	19.50	4.01	90.82m	64.69	1.70b			0.29	
fool	wnr	+4.21%	$19.55	$18.99	0.79	3,936,446	$19.79	$18.97	$18.76	$19.50	$4.01		64.00	$1.78b	2.00%	0.24		
foxbusiness	wnr		$19.55		+0.79	3,943,885			$18.76									
google-finance	wnr	(4.21%)	19.55	18.99	+0.79	3.94m	19.79	18.97		19.79	4.01	90.82m	67.53	1.78b			0.29	
howthemarketworks	wnr	4.211%	19.55	18.99	0.79	3,931,808	19.79	18.97	18.76									
hpcwire	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,940,646	19.79	18.97	18.76	19.50	4.010	90,817,024						
insidestocks	wnr	+4.21%	19.55	18.99	+0.79	3931808	19.79	18.97					price earnings ratio: 39.10					
investopedia	wnr	+4.21 %	$19.55	18.99	+0.79				18.76									
investorguide	wnr	+4.21%	19.55	18.99	+0.79		19.79	18.97		19.50	4.01		64.91	1.775b			0.289	
marketintellisearch	wnr	4.21 %	$19.55	$18.99	0.79	3908.50k	$19.79	$18.97	$18.76			90.82m	64.69	1.70b	0.0 %		0.29	
marketwatch	wnr	+4.21%	$19.55	open: 18.99	+0.79	9,884	$19.79	$18.97	$18.76	$19.79	$4.01		66.79	$1.69b			0.29	
minyanville	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
msn-money	wnr	+4.21%	19.55	18.99	+0.79	3.94 mil	19.79	18.97	18.76	19.50	4.01	90.82 mil	67.41	1.7 bil			0.29	
nasdaq-com	wnr	4.21%	$ 19.55		0.79	3,940,646	$ 19.79	$ 18.97	$ 18.76	$ 19.50	$ 4.01	90,817,000	67.41	$ 1,775,472,350	1.28 %	$0.240000	$ 0.29	
optimum	wnr	+4.21%	19.55 ( 4:15 pm edt)	18.99	+0.79	3,936,446	19.79	18.97	18.76	19.50	4.01	90.82m	67.4	1.8b			0.29	
paidcontent	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
pc-quote	wnr	4.21%	19.55	18.99	0.79	3,940,646	19.79	18.97	18.76	19.50	4.01	87,147,156	64.68966	1,703,727,000		0.06		
personal-wealth-biz	wnr	+4.21%	19.55	18.99		3,943,885	19.79	18.97	18.76	19.50	4.01		64.91			0.00	0.289	
predictwallstreet	wnr	+4.21%	19.55		+0.79	3,936,446												
raymond-james	wnr	4.21	19.55	18.99	0.79	3,936,446	19.79	18.97	18.76	19.50	4.01		69.82				0.28	
renewable-energy-world	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
screamingmedia	wnr	+4.21%	$	open: 18.99	+0.79	9,884	$19.79	$18.97	$18.76	$19.79	$4.01		66.79	$1.69b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+4.21%	last trade: 19.55		change: 0.790								p/e ratio: 64.91					
smartmoney	wnr	(4.21%)	19.55	$18.99	0.79	3,936,446	$19.79	$18.97	$18.76	$19.50	$4.01			1,703,700	0.00%	$0.06		
stocknod	wnr	+4.211%	19.55 usd	18.99	+0.7900	3,936,446	19.79	18.97	18.76	19.50	4.010	90,817,024						
stockpickr	wnr	4.21%	$19.55 0.79 | 4.21%	18.99	0.79	3.94m	19.79	18.97	18.76	19.50	4.01							
stocksmart	wnr	.0 %	$16.72	10.48	0	195,513	17.59	16.68										
stocktwits	wnr	4.16%	19.54		+0.78													
streetinsider-com	wnr	4.21%	19.55	$18.99	+0.79	3,936,446	$19.79	$18.97	$18.76	$19.50	$4.01		67.41				$0.29	
thecramerreport	wnr		19.55	18.99	+0.79	3940646	19.79	18.97										
thestree	wnr	4.21%	$19.55	18.99	0.79	3940646	19.79	18.97	18.76	-19.5	4.01	9.0817024e7		1.686472136e9				
tickerspy	wnr	4.21%	$19.55	18.99	+0.79	3,931,808	19.79	18.97	18.76	19.50	4.01		64.7	1.6b	0.00%	$0.06		
tmx-quotemedia	wnr	4.21%	19.550	18.990	0.790	3,943,885	19.790	18.970	18.760	19.500	4.010	90,817,024	64.70	1,775,472,819			0.29	
updown	wnr	4.21%	$19.55	$18.99	$0.79	3,930,208	$19.79	$18.97	$18.76	$19.50	$4.01	90.81b	64.04	$1.70b				
wallstreetsurvivor	wnr	4.21%	19.55	18.99	0.79	3,931,808	19.79	18.97		19.50	4.01		64.70	$2b			-0.19	
yahoo-finance	wnr	4.21%	19.55	18.99	0.79	3,940,646	19.79	18.97	18.76	19.79	4.01		67.65	1.78b			0.29	
ycharts-com	wnr	+4.16%	19.54		+0.78					19.50	4.01		67.38	1.77b	0.00%		0.29	
zacks	wnr	(4.21%)	19.55		0.79	vol.  3,936,446	19.79	18.97		19.79	4.01		44.67	1.70 b	0.00	0.00	.42	
advfn	trex	0.52	25.32	25.45	0.13	87911	25.97	25.25										
barchart	trex	+0.52%	25.32	25.45	+0.13	87,911	25.97	25.25	25.19	34.00	16.38		21.90	$393.73 m			+0.05	
barrons	trex	0.52%	25.32	25.45	+0.13	86,541	25.97	25.25				15.19 million		$385.21 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	0.516%	25.320	25.450	0.130	87,911	25.970	25.250		34.00	16.38	15.564mil	26.653	394.070mil			0.950	
boston-com	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
bostonmerchant	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
business-insider	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
chron	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
cio-com	trex	+0.52%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593		394m				
cnn-money	trex	+0.52%today&rsquo;s change	25.32data as of 4:03pm et	25.45	+0.13	84,041	25.97	25.25	25.19				nm	$394.1m				
easystockalterts	trex	0.51%	25.32	25.45	+0.13	87911	25.97	25.25	25.19	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	0.52%	25.3200	25.4500	0.1300	87,911	25.9700	25.2500	25.1900	34.0000	16.3800	15,564,000	-2,519.00	$392.06m				
finance-abc7-com	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
financial-content	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
finapps-forbes-com	trex	0.5%	$25.32	25.45	0.13	87,911	25.97	25.25	25.19	34.00	16.38	16 mil	506.4	394 mil	0.0	0.00	0.05	
finviz	trex	0.52%	25.32			87,911			25.19	34.00	16.38	15.56m		391.96m			0.00	
fool	trex	+0.52%	$25.32	$25.45	0.13	84,041	$25.97	$25.25	$25.19	$34.00	$16.38		0.00	$394.07m				
foxbusiness	trex		$25.32		+0.13	87,911			$25.19									
google-finance	trex	(0.52%)	25.32	25.45	+0.13	87,911.00	25.97	25.25		34.00	16.38	15.56m	47,773.58	394.07m			0.00	
howthemarketworks	trex	0.516%	25.32	25.45	0.13	86,541	25.97	25.25	25.19									
hpcwire	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
insidestocks	trex	+0.52%	25.32	25.45	+0.13	86541	25.97	25.25					price earnings ratio: 25.84					
investopedia	trex	+0.52 %	$25.32	25.45	+0.13				25.19									
investorguide	trex	+0.52%	25.32	25.45	+0.13		25.97	25.25		34.00	16.38		839.67	394.1m			0.03	
marketintellisearch	trex	0.52 %	$25.32	$25.45	0.13	79.10k	$25.97	$25.25	$25.19			15.56m	0.00	0.39b	0.0 %		0.00	
marketwatch	trex	+0.52%	$25.32	open: 25.45	+0.13	3,870	$25.97	$25.25	$25.19	$34.00	$16.38		294.42	$385.21m			0.09	
minyanville	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
msn-money	trex	+0.52%	25.32	25.45	+0.13	87,911	25.97	25.25	25.19	34.00	16.38	15.56 mil	-38.36	392.05 mil			0.00	
nasdaq-com	trex	0.52%	$ 25.32		0.13	87,911	$ 25.97	$ 25.25	$ 25.19	$ 34	$ 16.38	15,564,000	506.4	$ 394,080,480			$ 0.05	
optimum	trex	+0.52%	25.32 ( 4:15 pm edt)	25.45	+0.13	86,541	25.97	25.25	25.19	34.00	16.38	15.56m		394.1m			-0.07	
paidcontent	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
pc-quote	trex	0.52%	25.32	25.45	0.13	87,911	25.97	25.25	25.19	34.00	16.38	15,484,092		392,057,000				
personal-wealth-biz	trex	+0.52%	25.32	25.45		87,911	25.97	25.25	25.19	34.00	16.38		839.67			0.00	0.03	
predictwallstreet	trex	+0.52%	25.32		+0.13	87,911												
raymond-james	trex	0.52	25.32	25.45	0.13	87,911	25.97	25.25	25.19	34.00	16.38		844.00				0.03	
renewable-energy-world	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
screamingmedia	trex	+0.52%	$	open: 25.45	+0.13	3,870	$25.97	$25.25	$25.19	$34.00	$16.38		294.42	$385.21m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	+0.52%	last trade: 25.32		change: 0.130								p/e ratio: 839.67					
smartmoney	trex	(0.52%)	25.32	$25.45	0.13	87,911	$25.97	$25.25	$25.19	$34.00	$16.38			392,000	0.00%	$0.00		
stocknod	trex	+0.5161%	25.32 usd	25.45	+0.1300	87,911	25.97	25.25	25.19	34.00	16.38	15,563,593						
stockpickr	trex	0.52%	$25.32 0.13 | 0.52%	25.50	0.13	87.91k	25.97	25.25	25.19	34.00	16.38							
stocksmart	trex	.0 %	$29.47	24.31	0	15,087	30.59	29.45										
stocktwits	trex	0.44%	25.30		+0.11													
streetinsider-com	trex	0.52%	25.32	$25.45	+0.13	87,911	$25.97	$25.25	$25.19	$34.00	$16.38						$-0.07	
thecramerreport	trex		25.32	25.45	+0.13	87911	25.97	25.25										
thestree	trex	0.52%	$25.32	25.5	0.13	87911	25.97	25.25	25.19	-34.0	16.38	1.5563593e7		3.85198927e8				
tickerspy	trex	0.52%	$25.32	25.45	+0.13	87,911	25.97	25.25	25.19	34.00	16.38		0.0	391.8m	0.00%	$0.00		
tmx-quotemedia	trex	0.52%	25.320	25.450	0.130	87,911	25.970	25.250	25.190	34.000	16.380	15,563,593		394,070,175			-0.07	
updown	trex	0.52%	$25.32	$25.45	$0.13	84,041	$25.97	$25.25	$25.19	$34.00	$16.38	15.56b	768.55	$392m				
wallstreetsurvivor	trex	0.52%	25.32	25.45	0.13	86,541	25.97	25.25		34.00	16.38			$392m			-0.66	
yahoo-finance	trex	0.52%	25.32	25.45	0.13	87,911	25.97	25.25	25.19	34.00	16.38		844.00	394.06m			0.03	
ycharts-com	trex	+0.44%	25.30		+0.11					34.00	16.38			393.42m	0.00%		0.00	
zacks	trex	(0.52%)	25.32		0.13	vol.  87,911	25.97	25.25		34.00	16.38		22.29	392.06 m	0.00	0.00	1.13	
advfn	simg	5.09	7.22	6.98	0.35	862364	7.27	6.87										
barchart	simg	+5.09%	7.22	6.87	+0.35	862,364	7.27	6.87	6.87	10.20	3.10		31.36	$564.60 m			+0.18	
barrons	simg	5.09%	7.22	6.98	+0.35	862,364	7.27	6.87				78.28 million		$557.66 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	5.095%	7.220	6.980	0.350	862,364	7.270	6.870		10.20	2.98	80.821mil	36.100	583.526mil			0.200	
boston-com	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
bostonmerchant	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
business-insider	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
chron	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
cio-com	simg	+5.09%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600	40.11	574m				
cnn-money	simg	+5.09%	7.22	6.98	+0.35	862,364	7.27	6.87	6.87				40.1	$574.0m				
easystockalterts	simg	5.01%	7.22	6.98	+0.35	862364	7.27	6.87	6.87	10.20	2.98		40.11				0.18	
eresearch-fidelity-com	simg	5.09%	7.2200	6.9800	0.3500	862,364	7.2700	6.8700	6.8700	10.2000	2.9800	80,821,000	38.17	$555.24m				
finance-abc7-com	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
finance-abc7chicago-com	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
financial-content	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
finapps-forbes-com	simg	5.1%	$7.22	6.98	0.35	862,364	7.27	6.87	6.87	10.20	2.98	81 mil	40.1	584 mil	0.0	0.00	0.18	
finviz	simg	5.09%	7.22			862,364			6.87	10.20	2.98	80.82m	38.00	583.52m			0.19	
fool	simg	+5.09%	$7.22	$6.98	0.35	862,364	$7.27	$6.87	$6.87	$10.20	$2.98		38.30	$573.95m				
foxbusiness	simg		$7.22		+0.35	866,039			$6.87									
google-finance	simg	(5.09%)	7.22	6.98	+0.35	862,364.00	7.27	6.87		10.20	2.98	79.49m	38.90	573.95m			0.19	
howthemarketworks	simg	5.095%	7.22	6.98	0.35	853,699	7.27	6.87	6.87									
hpcwire	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
insidestocks	simg	+5.09%	7.22	6.87	+0.35	862364	7.27	6.87					price earnings ratio: 23.29					
investopedia	simg	+5.09 %	$7.22	6.98	+0.35				6.87									
investorguide	simg	+5.09%	7.22	6.87	+0.35		7.27	6.87		10.20	3.10		38.17	573.9m			0.18	
marketintellisearch	simg	5.09 %	$7.22	$6.87	0.35	848.70k	$7.27	$6.87	$6.87			80.82m	36.16	0.56b	0.0 %		0.19	
marketwatch	simg	+5.09%	$7.22	open: 6.98	+0.35	11,474	$7.27	$6.87	$6.87	$10.20	$3.10		38.92	$557.67m			0.19	
minyanville	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
msn-money	simg	+5.09%	7.22	6.98	+0.35	862,364	7.27	6.87	6.87	10.20	2.98	80.82 mil	38.00	555.24 mil			0.19	
nasdaq-com	simg	5.09%	$ 7.22	$ 6.98	0.35	862,364	$ 7.27	$ 6.87	$ 6.87	$ 10.20	$ 2.98	79,495,000	40.11	$ 573,953,900			$ 0.18	
optimum	simg	+5.09%	7.22 ( 4:30 pm edt)	6.98	+0.35	862,364	7.27	6.87	6.87	10.20	2.98	79.49m	40.1	574.0m			0.18	
paidcontent	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
pc-quote	simg	5.09%	7.22	6.98	0.35	862,364	7.27	6.87	6.87	10.20	2.98	76,903,089	36.15789	555,240,000				
personal-wealth-biz	simg	+5.09%	7.22	6.87		866,039	7.27	6.87	6.87	10.20	3.10		38.17			0.00	0.18	
predictwallstreet	simg	+5.09%	7.22		+0.35	862,364												
raymond-james	simg	5.09	7.22	6.98	0.35	862,364	7.27	6.87	6.87	10.20	2.98		40.11				0.18	
renewable-energy-world	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
screamingmedia	simg	+5.09%	$	open: 6.98	+0.35	7,799	$7.27	$6.87	$6.87	$10.20	$3.10		38.92	$557.67m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	+5.09%	last trade: 7.22		change: 0.350								p/e ratio: 38.17					
smartmoney	simg	(5.09%)	7.22	$6.98	0.35	862,364	$7.27	$6.87	$6.87	$10.20	$2.98			546,100	0.00%	$0.00		
stocknod	simg	+5.095%	7.220 usd	6.980	+0.3500	862,364	7.270	6.870	6.870	10.20	2.980	79,494,600						
stockpickr	simg	5.09%	$7.22 0.35 | 5.09%	6.98	0.35	862.36k	7.27	6.87	6.87	10.20	2.98							
stocksmart	simg	.0 %	$7.12	7.34	0	77,548	7.59	7.12										
stocktwits	simg	5.09%	7.22		+0.35													
streetinsider-com	simg	5.09%	7.22	$6.98	+0.35	862,364	$7.27	$6.87	$6.87	$10.20	$2.98		40.11				$0.18	
thecramerreport	simg		7.22	6.87	+0.35	862364	7.27	6.87										
thestree	simg	5.09%	$7.22	6.98	0.35	862364	7.27	6.87	6.87	-10.2	2.98	7.94946e7		5.4851274e8				
tickerspy	simg	5.09%	$7.22	6.98	+0.35	862,364	7.27	6.87	6.87	10.20	2.98		36.2	545.6m	0.00%	$0.00		
tmx-quotemedia	simg	5.09%	7.220	6.980	0.350	866,039	7.270	6.870	6.870	10.200	2.980	79,494,600	38.20	573,951,012			0.18	
updown	simg	5.09%	$7.22	$6.98	$0.35	854,465	$7.27	$6.87	$6.87	$10.20	$2.98	79.49b	36.52	$546m				
wallstreetsurvivor	simg	5.09%	7.22	6.98	0.35	853,699	7.27	6.87		10.20	3.53		38.20	$546m			0.10	
yahoo-finance	simg	5.09%	7.22	6.87	0.35	862,364	7.27	6.87	6.87	10.20	2.98		40.11	573.95m			0.18	
ycharts-com	simg	+5.09%	7.22		+0.35					10.20	2.98		38.00	564.60m	0.00%		0.19	
zacks	simg	(5.09%)	7.22		0.35	vol.  862,364	7.27	6.87		10.20	2.98		31.23	555.24 m	0.00	0.00	.22	
advfn	linc	4.79	19.46	18.74	0.89	310171	19.89	18.5501										
barchart	linc	+4.79%	19.46	18.74	+0.89	310,171	19.89	18.55	18.57	20.55	9.26		6.05	$436.29 m	5.44%	$1.00	+2.76	
barrons	linc	4.79%	19.46	18.74	+0.89	310,171	19.89	18.55				25.02 million		$415.26 million	5.14%	$0.25		
bloomberg	linc	4.793%	19.460	18.740	0.890	310,171	19.890	18.550		21.60	9.73	22.581mil	6.401	439.419mil	3.854	0.250 regular cash	3.040	
boston-com	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
bostonmerchant	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
business-insider	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
chron	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
cio-com	linc	+4.79%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629	7.181	439m	5.4	1		
cnn-money	linc	+4.79%	19.46	18.59	+0.89	307,968	19.89	18.55	18.57				7.2	$439.4m	5.14%			
easystockalterts	linc	4.75%	19.46	18.74	+0.89	310171	19.89	18.55	18.57	21.60	9.73		7.18				2.71	
eresearch-fidelity-com	linc	4.79%	19.4600	18.7400	0.8900	310,171	19.8900	18.5501	18.5700	21.6000	9.7300	22,581,000	6.73	$419.33m	5.39%	$0.250000		
finance-abc7-com	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
financial-content	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
finapps-forbes-com	linc	4.8%	$19.46	18.74	0.89	310,171	19.89	18.55	18.57	21.60	9.73	23 mil	7.1	439 mil	5.1	1.00	2.76	
finviz	linc	4.79%	19.46			310,171			18.57	20.55	9.25	22.58m	6.78	419.31m		1.00	2.74	
fool	linc	+4.79%	$19.46	$18.74	0.89	310,171	$19.89	$18.55	$18.57	$21.60	$9.73		6.90	$439.42m		1.00		
foxbusiness	linc		$19.46		+0.89	311,215			$18.57									
google-finance	linc	(4.79%)	19.46	18.74	+0.89	310,171.00	19.89	18.55		21.60	9.73	22.58m	7.11	439.42m	5.14	0.25	2.74	
howthemarketworks	linc	4.793%	19.46	18.74	0.89	307,968	19.89	18.5501	18.57									
hpcwire	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
insidestocks	linc	+4.79%	19.46	18.74	+0.89	311215	19.89	18.55					price earnings ratio: 7.05					
investopedia	linc	+4.79 %	$19.46	18.74	+0.89				18.57									
investorguide	linc	+4.79%	19.46	18.74	+0.89		19.89	18.5501		21.60	9.73		6.80	439.4m			2.73	
marketintellisearch	linc	4.79 %	$19.46	$18.74	0.89	304.80k	$19.89	$18.55	$18.57			22.58m	6.78	0.42b	5.39 %		2.74	
marketwatch	linc	+4.79%	$19.47	open: 18.74	+0.89	2,338	$19.89	$18.55	$18.57	$21.60	$9.73		6.65	$415.27m	5.14%	0.25	2.93	
minyanville	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
msn-money	linc	+4.79%	19.46	18.74	+0.89	310,171	19.89	18.55	18.57	21.60	9.73	22.58 mil	7.21	419.32 mil	5.39%	1.00	2.74	
nasdaq-com	linc	4.79%	$ 19.46	$ 18.74	0.89	310,171	$ 19.89	$ 18.5501	$ 18.57	$ 21.60	$ 9.73	22,581,000	7.05	$ 439,426,260			$ 2.76	
optimum	linc	+4.79%	19.46 ( 4:30 pm edt)	18.74	+0.89	310,171	19.89	18.55	18.57	21.60	9.73	22.58m	7.2	439.4m	5.14	1.00	2.71	
paidcontent	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
pc-quote	linc	4.79%	19.46	18.74	0.89	310,171	19.89	18.5501	18.57	21.60	9.73	21,548,263	6.87778	419,329,000		0.25		
personal-wealth-biz	linc	+4.79%	19.46	18.74		311,215	19.89	18.5501	18.57	21.60	9.73		6.80		4.04	0.75	2.73	
predictwallstreet	linc	+4.79%	19.46		+0.89	310,171												
raymond-james	linc	4.79	19.46	18.74	0.89	310,171	19.89	18.55	18.57	21.60	9.73		6.93				2.81	
renewable-energy-world	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
screamingmedia	linc	+4.79%	$	open: 18.74	+0.89	2,338	$19.89	$18.55	$18.57	$21.60	$9.73		6.65	$415.27m	5.14%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+4.79%	last trade: 19.46		change: 0.890								p/e ratio: 6.8					
smartmoney	linc	(4.79%)	19.46	$18.74	0.89	310,171	$19.89	$18.55	$18.57	$21.60	$9.73			419,300	5.39%	$0.25		
stocknod	linc	+4.793%	19.46 usd	18.74	+0.8900	310,171	19.89	18.55	18.57	21.60	9.730	22,580,629						
stockpickr	linc	4.79%	$19.46 0.89 | 4.79%	18.74	0.89	310.17k	19.89	18.55	18.57	21.60	9.73							
stocksmart	linc	.0 %	$14.67	15.71	0	16,628	14.82	14.41										
stocktwits	linc	4.79%	19.46		+0.89													
streetinsider-com	linc	4.79%	19.46	$18.74	+0.89	310,171	$19.89	$18.55	$18.57	$21.60	$9.73		7.18				$2.71	
thecramerreport	linc		19.46	18.74	+0.89	310171	19.89	18.5501										
thestree	linc	4.79%	$19.46	18.74	0.89	310171	19.89	18.55	18.57	-21.6	9.73	2.2580629e7		4.15257767e8				
tickerspy	linc	4.79%	$19.46	18.74	+0.89	310,171	19.89	18.55	18.57	21.60	9.73		6.9	416.2m	5.39%	$0.25		
tmx-quotemedia	linc	4.79%	19.460	18.740	0.890	311,215	19.890	18.550	18.570	21.600	9.730	22,580,629	6.90	439,419,040	5.385	0.250 usd	2.71	
updown	linc	4.79%	$19.46	$18.74	$0.89	307,698	$19.89	$18.55	$18.57	$21.60	$9.73	22.58b	6.65	$419m				
wallstreetsurvivor	linc	4.79%	19.46	18.74	0.89	307,968	19.89	18.55		21.54	9.73		6.90	$419m	5.40%	0.25 -	2.79	
yahoo-finance	linc	4.79%	19.46	18.74	0.89	310,171	19.89	18.55	18.57	21.60	9.73		7.13	439.41m	5.40%	1.00	2.73	
ycharts-com	linc	+4.79%	19.46		+0.89					21.60	9.73		7.21	436.29m	6.39%		2.70	
zacks	linc	(4.79%)	19.46		0.89	vol.  310,171	19.89	18.55		21.60	9.73		6.11	419.33 m	5.39	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	8703203	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%	$13.77	13.82	0.06	5,177,910	13.83	13.69	13.71	14.49	12.17	358 mil	39.3	5 bil	4.6	0.63	0.35	
finviz	dnbk	0.00%	21.77			0			21.77	22.63	14.08	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																	
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	1.85 %	$50.59	$50.37	0.92	231.40k	$51.13	$50.08	$49.67			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		8,703,203	$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	14.510	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	$14.51	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	0.87	4.66	4.61	0.04	449855	4.7975	4.57										
barchart	btn	+0.87%	4.66	4.61	+0.04	449,855	4.80	4.57	4.62	9.74	4.57		8.19	$66.78 m			+0.62	
barrons	btn	0.87%	4.66	4.61	+0.04	449,855	4.798	4.57				14.37 million		$67.44 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	0.866%	4.660	4.610	0.040	449,855	4.798	4.570		9.74	4.57	14.441mil	7.639	67.296mil			0.610	
boston-com	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
bostonmerchant	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
business-insider	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
chron	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
cio-com	btn	+0.87%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223	7.397	67m				
cnn-money	btn	+0.87%today&rsquo;s change	4.66data as of 4:00pm et	4.61	+0.04	449,855	4.80	4.57	4.62				7.4	$67.3m				
easystockalterts	btn	0.87%	4.66	4.61	+0.04	449855	4.80	4.57	4.62	9.74	4.60		7.40				0.63	
eresearch-fidelity-com	btn	0.87%	4.6600	4.6100	0.0400	449,855	4.7975	4.5700	4.6200	9.7400	4.6000	14,441,000	7.45	$66.72m				
finance-abc7-com	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
finance-abc7chicago-com	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
financial-content	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
finapps-forbes-com	btn	0.9%	$4.66	4.61	0.04	449,855	4.80	4.57	4.62	9.74	4.60	14 mil	7.5	67 mil	0.0	0.00	0.62	
finviz	btn	0.87%	4.66			449,855			4.62	9.74	4.60	14.44m	7.45	66.71m			0.62	
fool	btn	+0.87%	$4.66	$4.61	0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.60		7.40	$67.30m				
foxbusiness	btn		$4.66		+0.04	449,855			$4.62									
google-finance	btn	(0.87%)	4.66	4.61	+0.04	449,855.00	4.80	4.57		9.74	4.57	14.44m	7.50	67.30m			0.62	
howthemarketworks	btn	0.866%	4.66	4.61	0.04	449,855	4.7975	4.57	4.62									
hpcwire	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
insidestocks	btn	+0.87%	4.66	4.61	+0.04	449855	4.80	4.57					price earnings ratio: 7.52					
investopedia	btn	+0.87 %	$4.66	4.61	+0.04				4.62									
investorguide	btn	+0.87%	4.66	4.65	+0.04		4.7975	4.57		9.74	5.35		7.34	67.1m			0.629	
marketintellisearch	btn	0.87 %	$4.66	$4.65	0.04	445.50k	$4.80	$4.57	$4.62			14.44m	7.45	0.07b	0.0 %		0.62	
marketwatch	btn	+0.87%	$4.66	open: 4.61	+0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.57		7.52	$67.44m			0.62	
minyanville	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
msn-money	btn	+0.87%	4.66	4.61	+0.04	449,855	4.80	4.57	4.62	9.74	4.60	14.44 mil	7.40	66.72 mil			0.62	
nasdaq-com	btn	0.87%	$ 4.66		0.04	449,855	$ 4.7975	$ 4.57	$ 4.62	$ 9.74	$ 4.60	14,441,000	7.52	$ 67,295,060			$ 0.62	
optimum	btn	+0.87%	4.66 ( 4:15 pm edt)	4.61	+0.04	449,855	4.80	4.57	4.62	9.74	4.60	14.44m	7.4	67.3m			0.63	
paidcontent	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
pc-quote	btn	0.87%	4.66	4.61	0.04	449,855	4.7975	4.57	4.62	9.74	4.60	14,317,039	7.33333	66,717,000				
personal-wealth-biz	btn	+0.87%	4.66	4.65		449,855	4.7975	4.57	4.62	9.74	5.35		7.34			0.00	0.629	
predictwallstreet	btn	+0.87%	4.66		+0.04	449,855												
raymond-james	btn	0.87	4.66	4.61	0.04	449,855	4.80	4.57	4.62	9.74	4.60		7.40				0.63	
renewable-energy-world	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
screamingmedia	btn	+0.87%	$	open: 4.61	+0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.57		7.52	$67.44m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	+0.87%	last trade: 4.66		change: 0.040								p/e ratio: 7.34					
smartmoney	btn	(0.87%)	4.66	$4.61	0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.60			66,700	0.00%	$0.00		
stocknod	btn	+0.8658%	4.660 usd	4.610	+0.0400	449,855	4.798	4.570	4.620	9.740	4.600	14,441,223						
stockpickr	btn	0.87%	$4.66 0.04 | 0.87%	4.61	0.04	449.86k	4.80	4.57	4.62	9.74	4.60							
stocksmart	btn	.0 %	$5.49	7.91	0	10,350	5.7	5.49										
stocktwits	btn	0.65%	4.65		+0.03													
streetinsider-com	btn	0.87%	4.66	$4.61	+0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.60		7.40				$0.63	
thecramerreport	btn		4.66	4.65	+0.04	449855	4.7975	4.57										
thestree	btn	0.87%	$4.66	4.61	0.04	449855	4.8	4.57	4.62	-9.74	4.6	1.4441223e7		6.7440511e7				
tickerspy	btn	0.87%	$4.66	4.61	+0.04	449,855	4.80	4.57	4.62	9.74	4.60		7.3	66.5m	0.00%	$0.00		
tmx-quotemedia	btn	0.87%	4.660	4.610	0.040	449,855	4.798	4.570	4.620	9.740	4.570	14,441,223	7.30	67,296,099			0.63	
updown	btn	0.87%	$4.66	$4.61	$0.04	449,855	$4.80	$4.57	$4.62	$9.74	$4.60	14.44b	7.34	$67m				
wallstreetsurvivor	btn	0.87%	4.66	4.61	0.04	449,855	4.80	4.57		9.74	4.60		7.30	$67m			0.59	
yahoo-finance	btn	0.87%	4.66	4.65	0.04	449,855	4.80	4.57	4.62	9.74	4.57		7.41	67.09m			0.63	
ycharts-com	btn	+0.65%	4.65		+0.03					9.74	4.60		7.38	66.63m	0.00%		0.63	
zacks	btn	(0.87%)	4.66		0.04	vol.  449,855	4.80	4.57		9.74	4.57		8.11	66.72 m	0.00	0.00	.57	
advfn	pva	1.91	13.89	13.8	0.26	853747	14.12	13.76										
barchart	pva	+1.91%	13.89	13.80	+0.26	853,747	14.12	13.76	13.63	19.98	12.82		0.00	$633.38 m	1.65%	$0.22	-1.06	
barrons	pva	1.91%	13.89	13.80	+0.26	849,578	14.12	13.76				45.55 million		$622.50 million	1.62%	$0.06		
bloomberg	pva	1.908%	13.890	13.800	0.260	853,747	14.120	13.760		20.26	12.82	45.671mil		634.371mil	1.622	0.056 regular cash	-1.491	
boston-com	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
bostonmerchant	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
business-insider	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
chron	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
cio-com	pva	+1.91%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030		634m	1.7	0.23		
cnn-money	pva	+1.91%	13.89	13.80	+0.26	853,747	14.12	13.76	13.63				nm	$634.4m	1.62%			
easystockalterts	pva	1.88%	13.89	13.80	+0.26	853747	14.12	13.76	13.63	20.26	12.82						-2.25	
eresearch-fidelity-com	pva	1.91%	13.8900	13.8000	0.2600	853,747	14.1200	13.7600	13.6300	20.2600	12.8200	45,671,000	nm	$622.50m	1.65%	$0.056250		
finance-abc7-com	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
finance-abc7chicago-com	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
financial-content	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
finapps-forbes-com	pva	1.9%	$13.89	13.80	0.26	853,747	14.12	13.76	13.63	20.26	12.82	46 mil		634 mil	1.6	0.22	-1.06	
finviz	pva	1.91%	13.89			853,747			13.63	19.98	12.82	45.67m		634.36m		0.23	-2.25	
fool	pva	+1.91%	$13.89	$13.80	0.26	853,747	$14.12	$13.76	$13.63	$20.26	$12.82		0.00	$634.37m	0.90%	0.22		
foxbusiness	pva		$13.89		+0.26	855,858			$13.63									
google-finance	pva	(1.91%)	13.89	13.80	+0.26	853,747.00	14.12	13.76		20.26	12.82	45.67m		634.37m	1.62	0.06	-2.25	
howthemarketworks	pva	1.908%	13.89	13.8	0.26	849,578	14.12	13.76	13.63									
hpcwire	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
insidestocks	pva	+1.91%	13.89	13.80	+0.26	849578	14.12	13.76										
investopedia	pva	+1.91 %	$13.89	13.80	+0.26				13.63									
investorguide	pva	+1.91%	13.89	13.80	+0.26		14.12	13.76		25.42	13.22			634.4m			-1.074	
marketintellisearch	pva	1.91 %	$13.89	$13.80	0.26	845.20k	$14.12	$13.76	$13.63			45.67m	0.00	0.62b	1.65 %		-2.25	
marketwatch	pva	+1.91%	$13.89	open: 13.80	+0.26	4,421	$14.12	$13.76	$13.63	$20.26	$12.82			$622.50m	1.62%	0.06		
minyanville	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
msn-money	pva	+1.91%	13.89	13.80	+0.26	853,747	14.12	13.76	13.63	20.26	12.82	45.67 mil	-6.15	622.5 mil	1.65%	0.23	-1.06	
nasdaq-com	pva	1.91%	$ 13.89		0.26	853,747	$ 14.12	$ 13.76	$ 13.63	$ 20.26	$ 12.82	45,671,000		$ 634,370,190	1.65 %	$0.225000	$ -1.06	
optimum	pva	+1.91%	13.89 ( 4:15 pm edt)	13.80	+0.26	853,747	14.12	13.76	13.63	20.26	12.82	45.67m		634.4m	1.62	0.23	-2.25	
paidcontent	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
pc-quote	pva	1.91%	13.89	13.8	0.26	853,747	14.12	13.76	13.63	20.26	12.82	44,816,105	-6.03097	622,496,000		0.05625		
personal-wealth-biz	pva	+1.91%	13.89	13.80		855,858	14.12	13.76	13.63	25.42	13.22				1.64	0.224	-1.074	
predictwallstreet	pva	+1.91%	13.89		+0.26	853,747												
raymond-james	pva	1.91	13.89	13.80	0.26	853,747	14.12	13.76	13.63	20.26	12.82						-2.24	
renewable-energy-world	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
screamingmedia	pva	+1.91%	$	open: 13.80	+0.26	4,421	$14.12	$13.76	$13.63	$20.26	$12.82			$622.50m	1.62%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+1.91%	last trade: 13.89		change: 0.260													
smartmoney	pva	(1.91%)	13.89	$13.80	0.26	853,747	$14.12	$13.76	$13.63	$20.26	$12.82			622,500	1.69%	$0.06		
stocknod	pva	+1.908%	13.89 usd	13.80	+0.2600	853,747	14.12	13.76	13.63	20.26	12.82	45,671,030						
stockpickr	pva	1.91%	$13.89 0.26 | 1.91%	13.80	0.26	853.75k	14.12	13.76	13.63	20.26	12.82							
stocksmart	pva	.0 %	$14.24	17.13	0	28,279	14.67	14.22										
stocktwits	pva	1.69%	13.86		+0.23													
streetinsider-com	pva	1.91%	13.89	$13.80	+0.26	853,747	$14.12	$13.76	$13.63	$20.26	$12.82						$-2.25	
thecramerreport	pva		13.89	13.80	+0.26	853747	14.12	13.76										
thestree	pva	1.91%	$13.89	13.8	0.26	853747	14.12	13.76	13.63	-20.26	12.82	4.567103e7		6.22496139e8				
tickerspy	pva	1.91%	$13.89	13.80	+0.26	853,747	14.12	13.76	13.63	20.26	12.82		-6.0	620.7m	1.65%	$0.06		
tmx-quotemedia	pva	1.91%	13.890	13.800	0.260	855,858	14.120	13.760	13.630	20.260	12.820	45,671,030		634,370,607	1.651	0.056 usd	-2.20	
updown	pva	1.91%	$13.89	$13.80	$0.26	849,326	$14.12	$13.76	$13.63	$20.26	$12.82	45.67b		$622m				
wallstreetsurvivor	pva	1.91%	13.89	13.80	0.26	849,578	14.12	13.76		19.85	12.82			$622m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	1.91%	13.89	13.80	0.26	853,747	14.12	13.76	13.63	20.26	12.82			634.37m	1.70%	0.23	-1.07	
ycharts-com	pva	+1.69%	13.86		+0.23					20.26	12.82			632.02m	1.67%		-1.07	
zacks	pva	(1.91%)	13.89		0.26	vol.  853,747	14.12	13.76		20.26	12.82			622.50 m	1.65	0.22	-1.27	
advfn	enh	0.70	41.66	41.55	0.29	433986	41.68	41.43										
barchart	enh	+0.70%	41.66	41.55	+0.29	433,986	41.68	41.43	41.37	49.96	34.72		15.09	$1.66 b	2.93%	$1.20	+3.32	
barrons	enh	0.70%	41.66	41.55	+0.29	430,280	41.68	41.43				53.73 million		$1.66 billion	2.88%	$0.3		
bloomberg	enh	0.701%	41.660	41.550	0.290	433,986	41.680	41.430		50.65	35.62	40.513mil	15.603	1,687.758mil	2.640	0.300 regular cash	2.670	
boston-com	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
bostonmerchant	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
business-insider	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
chron	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
cio-com	enh	+0.70%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+0.70%	41.66	41.55	+0.29	433,986	41.68	41.43	41.37				12.9	$2.7b	2.88%			
easystockalterts	enh	0.70%	41.66	41.55	+0.29	433986	41.68	41.43	41.37	50.65	35.62						0.00	
eresearch-fidelity-com	enh	0.70%	41.6600	41.5500	0.2900	433,986	41.6800	41.4300	41.3700	50.6500	35.6200	40,513,000	12.46	$1.68b	2.90%	$0.300000		
finance-abc7-com	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
financial-content	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.7%	$41.66	41.55	0.29	433,986	41.68	41.43	41.37	50.65	35.62	41 mil	12.6	2 bil	2.9	1.20	3.32	
finviz	enh	0.70%	41.66			433,986			41.37	49.97	34.72	40.51m	12.86	1.69b		1.20	3.24	
fool	enh	+0.70%	$41.66	$41.55	0.29	433,986	$41.68	$41.43	$41.37	$50.65	$35.62		12.50	$1.69b	2.80%	1.20		
foxbusiness	enh		$41.66		+0.29	433,986			$41.37									
google-finance	enh	(0.70%)	41.66	41.55	+0.29	433,986.00	41.68	41.43		50.65	35.62	40.51m	12.85	1.69b	2.88	0.30	3.24	
howthemarketworks	enh	0.701%	41.66	41.55	0.29	430,280	41.68	41.43	41.37									
hpcwire	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
insidestocks	enh	+0.70%	41.66	41.55	+0.29	433900	41.68	41.43					price earnings ratio: 15.54					
investopedia	enh	+0.70 %	$41.66	41.55	+0.29				41.37									
investorguide	enh	+0.70%	41.66	41.55	+0.29		41.68	41.43		50.65	35.62		10.32	1.688b			4.01	
marketintellisearch	enh	0.7 %	$41.66	$41.55	0.29	422.80k	$41.68	$41.43	$41.37			40.51m	12.77	1.68b	2.9 %		3.24	
marketwatch	enh	+0.70%	$41.66	open: 41.55	+0.29	3,706	$41.68	$41.43	$41.37	$50.65	$35.62		8.33	$1.66b	2.88%	0.30	5.00	
minyanville	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
msn-money	enh	+0.70%	41.66	41.55	+0.29	433,986	41.68	41.43	41.37	50.65	35.62	40.51 mil	12.94	1.68 bil	2.90%	1.20	3.24	
nasdaq-com	enh	0.7%	$ 41.66		0.29	433,986	$ 41.68	$ 41.43	$ 41.37	$ 50.65	$ 35.62	40,513,000	12.55	$ 1,687,771,580	2.9 %	$1.200000	$ 3.32	
optimum	enh	+0.70%	41.66 ( 4:15 pm edt)	41.55	+0.29	433,986	41.68	41.43	41.37	50.65	35.62	66.01m		2.7b	2.88	1.20		
paidcontent	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
pc-quote	enh	0.70%	41.66	41.55	0.29	433,986	41.68	41.43	41.37	50.65	35.62	40,230,984	12.84783	1,676,023,000		0.3		
personal-wealth-biz	enh	+0.70%	41.66	41.55		433,986	41.68	41.43	41.37	50.65	35.62		10.32		2.66	1.10	4.01	
predictwallstreet	enh	+0.70%	41.66		+0.29	433,986												
raymond-james	enh	0.70	41.66	41.55	0.29	433,986	41.68	41.43	41.37	50.65	35.62		11.48				3.63	
renewable-energy-world	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
screamingmedia	enh	+0.70%	$	open: 41.55	+0.29	3,706	$41.68	$41.43	$41.37	$50.65	$35.62		8.33	$1.66b	2.88%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+0.70%	last trade: 41.66		change: 0.290								p/e ratio: 10.32					
smartmoney	enh	(0.70%)	41.66	$41.55	0.29	433,986	$41.68	$41.43	$41.37	$50.65	$35.62			1,657,000	2.93%	$0.30		
stocknod	enh	+0.7010%	41.66 usd	41.55	+0.2900	433,986	41.68	41.43	41.37	50.65	35.62	66,007,000						
stockpickr	enh	0.70%	$41.66 0.29 | 0.70%	41.55	0.29	433.99k	41.68	41.43	41.37	50.65	35.62							
stocksmart	enh	.0 %	$40.32	46.09	0	35,185	41.08	40.32										
stocktwits	enh	0.70%	41.66		+0.29													
streetinsider-com	enh	0.70%	41.66	$41.55	+0.29	433,986	$41.68	$41.43	$41.37	$50.65	$35.62						$0.00	
thecramerreport	enh		41.66	41.55	+0.29	433986	41.68	41.43										
thestree	enh	0.7%	$41.66	41.55	0.29	433986	41.68	41.43	41.37	-50.65	35.62	4.0512667e7		1.65696808e9				
tickerspy	enh	0.70%	$41.66	41.55	+0.29	433,986	41.68	41.43	41.37	50.65	35.62		12.8	1.6b	2.90%	$0.30		
tmx-quotemedia	enh	0.70%	41.660	41.550	0.290	433,986	41.680	41.430	41.370	50.650	35.620	40,512,667	12.60	1,687,757,707	2.880	0.300 usd	3.28	
updown	enh	0.70%	$41.66	$41.55	$0.29	430,280	$41.68	$41.43	$41.37	$50.65	$35.62	40.51b	9.58	$1.67b				
wallstreetsurvivor	enh	0.70%	41.66	41.55	0.29	430,280	41.68	41.43		50.65	35.62		12.60	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.70%	41.66	41.55	0.29	433,986	41.68	41.43	41.37	50.65	35.62		10.39	1.69b	2.90%	1.20	4.01	
ycharts-com	enh	+0.70%	41.66		+0.29					50.65	35.62		12.94	1.66b	2.88%		3.22	
zacks	enh	(0.70%)	41.66		0.29	vol.  433,986	41.68	41.43		50.65	35.62		15.27	1.68 b	2.90	1.20	2.71	
advfn	rloc	2.90	21.64	21.38	0.61	85564	21.73	20.92										
barchart	rloc	+2.90%	21.64	21.38	+0.61	85,564	21.73	20.92	21.03	28.39	12.25		0.00	$621.72 m			-0.44	
barrons	rloc	2.90%	21.64	21.38	+0.61	85,103	21.73	20.92				26.29 million		$959.51 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	2.901%	21.640	21.380	0.610	85,564	21.730	20.920		28.39	12.25	28.165mil		609.491mil			-0.360	
boston-com	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
bostonmerchant	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
business-insider	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
chron	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
cio-com	rloc	+2.90%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954		629m				
cnn-money	rloc	+2.90%	21.64	21.38	+0.61	85,564	21.73	20.92	21.03				nm	$629.2m				
easystockalterts	rloc	2.85%	21.64	21.38	+0.61	85564	21.73	20.92	21.03	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	2.90%	21.6400	21.3800	0.6100	85,564	21.7300	20.9200	21.0300	28.3900	12.2500	29,078,000	nm	$611.51m				
finance-abc7-com	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
financial-content	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	2.9%	$21.64	21.38	0.61	85,103	21.73	20.92	21.03	28.39	12.25	29 mil		629 mil	0.0	0.00	-0.44	
finviz	rloc	2.90%	21.64			85,103			21.03	28.39	12.25	29.08m		629.29m			-0.45	
fool	rloc	+2.90%	$21.64	$21.38	0.61	85,103	$21.73	$20.92	$21.03	$28.39	$12.25		0.00	$629.25m				
foxbusiness	rloc		$21.64		+0.61	85,564			$21.03									
google-finance	rloc	(2.90%)	21.64	21.38	+0.61	85,103.00	21.73	20.92		28.39	12.25	28.88m		624.87m			-0.45	
howthemarketworks	rloc	2.901%	21.64	21.38	0.61	84,225	21.73	20.92	21.03									
hpcwire	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
insidestocks	rloc	+2.90%	21.64	21.38	+0.61	85100	21.73	20.92										
investopedia	rloc	+2.90 %	$21.64	21.38	+0.61				21.03									
marketintellisearch	rloc	2.9 %	$21.64	$21.38	0.61	83.00k	$21.73	$20.92	$21.03			29.08m	0.00	0.61b	0.0 %		-0.45	
marketwatch	rloc	+2.90%	$21.64	open: 21.38	+0.61	1,739	$21.73	$20.92	$21.03	$28.39	$12.25			$959.51m				
minyanville	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
msn-money	rloc	+2.90%	21.64	21.38	+0.61	85,103	21.73	20.92	21.03	28.39	12.25	29.08 mil	-60.11	611.51 mil			-0.45	
nasdaq-com	rloc	2.9%	$ 21.64	$ 21.38	0.61	85,564	$ 21.73	$ 20.92	$ 21.03	$ 28.39	$ 12.25	29,078,000		$ 629,247,920			$ -0.44	
optimum	rloc	+2.90%	21.64 ( 4:30 pm edt)	21.38	+0.61	85,103	21.73	20.92	21.03	28.39	12.25	29.08m		629.2m			-0.58	
paidcontent	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
pc-quote	rloc	2.90%	21.64	21.38	0.61	85,564	21.73	20.92	21.03	28.39	12.25	28,258,332	-58.41667	611,510,000				
personal-wealth-biz	rloc	+2.90%	21.64	21.38		85,564	21.73	20.92	21.03	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	+2.90%	21.63		+0.61	85,103												
raymond-james	rloc	2.90	21.64	21.38	0.61	85,103	21.73	20.92	21.03	28.39	12.25						-0.44	
renewable-energy-world	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,103	21.73	20.92	21.03	28.39	12.25	29,077,954						
screamingmedia	rloc	+2.90%	$	open: 21.38	+0.61	1,739	$21.73	$20.92	$21.03	$28.39	$12.25			$959.51m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	+2.90%	last trade: 21.64		change: 0.610													
smartmoney	rloc	(2.90%)	21.64	$21.38	0.61	85,564	$21.73	$20.92	$21.03	$28.39	$12.25			611,500	0.00%	$0.00		
stocknod	rloc	+2.901%	21.64 usd	21.38	+0.6100	85,564	21.73	20.92	21.03	28.39	12.25	29,077,954						
stockpickr	rloc	2.90%	$21.64 0.61 | 2.90%	21.38	0.61	85.10k	21.73	20.92	21.03	28.39	12.25							
stocksmart	rloc	.0 %	$19.63	19.46	0	7,186	21	19.39										
stocktwits	rloc	2.59%	21.57		+0.55													
streetinsider-com	rloc	2.90%	21.64	$21.38	+0.61	85,564	$21.73	$20.92	$21.03	$28.39	$12.25						$-0.58	
thecramerreport	rloc		21.64	21.38	+0.61	85564	21.73	20.92										
thestree	rloc	2.9%	$21.64	21.38	0.61	85103	21.73	20.92	21.03	-28.39	12.25	2.9077954e7		6.11509373e8				
tickerspy	rloc	2.90%	$21.64	21.38	+0.61	85,103	21.73	20.92	21.03	28.39	12.25		-58.4	606.2m	0.00%	$0.00		
tmx-quotemedia	rloc	2.90%	21.640	21.380	0.610	85,564	21.730	20.920	21.030	28.390	12.250	29,077,954		629,246,925			-0.58	
updown	rloc	2.90%	$21.64	$21.38	$0.61	83,825	$21.73	$20.92	$21.03	$28.39	$12.25	29.07b		$612m			-0.49	
wallstreetsurvivor	rloc	2.90%	21.64	21.38	0.61	84,225	21.73	20.92		28.39	12.69			$612m			-0.56	
yahoo-finance	rloc	2.90%	21.64	21.38	0.61	85,564	21.73	20.92	21.03	28.39	12.25			629.23m			-0.49	
ycharts-com	rloc	+2.59%	21.57		+0.55					28.39	12.25			619.85m	0.00%		-0.44	
zacks	rloc	(2.90%)	21.64		0.61	vol.  85,103	21.73	20.92		28.39	12.25			611.51 m	0.00	0.00	-.36	
advfn	flir	2.00	34.68	34.24	0.68	1062194	34.74	34.1										
barchart	flir	+2.00%	34.68	34.24	+0.68	1,024,346	34.74	34.10	34.00	37.29	23.92		22.25	$5.53 b	0.71%	$0.24	+1.51	
barrons	flir	2.00%	34.68	34.24	+0.68	1.061m	34.74	34.10				161.63 million		$5.44 billion	0.69%	$0.06		
bloomberg	flir	2.000%	34.680	34.240	0.680	1,062,194	34.740	34.100		37.29	24.00	159.683mil	22.667	5,537.791mil	0.346	0.060 regular cash	1.530	
boston-com	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,994	34.74	34.10	34.00	37.29	24.00	159,682,533						
bostonmerchant	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,994	34.74	34.10	34.00	37.29	24.00	159,682,533						
business-insider	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,994	34.74	34.10	34.00	37.29	24.00	159,682,533						
chron	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,394	34.74	34.10	34.00	37.29	24.00	159,682,533						
cio-com	flir	+2.00%	34.68 usd	34.24	+0.6800	1,061,394	34.74	34.10	34.00	37.29	24.00	159,682,533	22.97	6b	0.7	0.24		
cnn-money	flir	+2.00%	34.68	34.24	+0.68	1,061,414	34.74	34.10	34.00				23.0	$5.5b	0.69%			
easystockalterts	flir	1.99%	34.68	34.24	+0.68	1060928	34.74	34.10	34.00	37.29	24.00		22.97				1.51	
eresearch-fidelity-com	flir	2.00%	34.6800	34.2400	0.6800	1,061,314	34.7400	34.1000	34.0000	37.2900	24.0000	159,683,000	22.52	$5.43b	0.71%	$0.060000		
finance-abc7-com	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
financial-content	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
finapps-forbes-com	flir	2.0%	$34.68	34.24	0.68	1,061,314	34.74	34.10	34.00	37.29	24.00	160 mil	23.0	6 bil	0.7	0.24	1.51	
finviz	flir	2.00%	34.68			1,060,928			34.00	37.29	23.91	159.68m	22.52	5.43b		0.24	1.51	
fool	flir	+2.00%	$34.68	$34.24	0.68	1,061,128	$34.74	$34.10	$34.00	$37.29	$24.00		22.50	$5.54b		0.24		
foxbusiness	flir		$34.68		+0.68	1,064,152			$34.00									
google-finance	flir	(2.00%)	34.68	34.24	+0.68	1.06m	34.74	34.10		37.29	24.00	159.68m	22.91	5.54b	0.69	0.06	1.51	
howthemarketworks	flir	2%	34.68	34.24	0.68	1,061,114	34.74	34.1	34									
hpcwire	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
insidestocks	flir	+2.00%	34.68	34.24	+0.68	979038	34.74	34.10					price earnings ratio: 22.97					
investopedia	flir	+2.00 %	$34.68	34.24	+0.68				34.00									
investorguide	flir	+2.00%	34.68		+0.68		34.74	34.10		37.29	24.00		22.59	5.538b			1.505	
marketintellisearch	flir	1.74 %	$34.59	$34.24	0.59	1050.30k	$34.74	$34.10	$34.00			159.68m	22.52	5.43b	0.71 %		1.51	
marketwatch	flir	+2.00%	$34.69	open: 34.24	+0.68	4,842	$34.74	$34.10	$34.00	$37.29	$24.00		23.39	$5.44b	0.69%	0.06	1.48	
minyanville	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
msn-money	flir	+2.00%	34.68	34.24	+0.68	1.06 mil	34.74	34.10	34.00	37.29	24.00	159.68 mil	22.97	5.43 bil	0.71%	0.24	1.51	
nasdaq-com	flir	2%	$ 34.68	$ 34.24	0.68	1,062,194	$ 34.74	$ 34.10	$ 34	$ 37.29	$ 24	159,683,000	22.97	$ 5,537,806,440	0.71 %	$0.240000	$ 1.51	
optimum	flir	+2.00%	34.68 ( 3:59 pm edt)	34.24	+0.68	1,014,467	34.74	34.10	34.00	37.29	24.00	159.68m	23.0	5.5b	0.69	0.24	1.51	
paidcontent	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
pc-quote	flir	2.00%	34.68	34.24	0.68	1,065,324	34.74	34.1	34.0	37.29	24.00	156,551,961	22.51656	5,429,222,000		0.06		
personal-wealth-biz	flir	+2.00%	34.68			1,055,342	34.74	34.10	34.00	37.29	24.00		22.59		0.35	0.12	1.505	
predictwallstreet	flir	+2.00%	34.68		+0.68	1,061,314												
raymond-james	flir	2.00	34.68	34.24	0.68	1,061,314	34.74	34.10	34.00	37.29	24.00		22.37				1.55	
renewable-energy-world	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
screamingmedia	flir	+2.00%	$	open: 34.24	+0.68	4,643	$34.74	$34.10	$34.00	$37.29	$24.00		23.39	$5.44b	0.69%	0.06	1.48	
scroli	flir	2.00%	flir 34.68	34.24	0.68	876,913	34.74	34.10	34.00	37.29	24.00		22.91				1.51	
simple-stock-quotes	flir	+2.00%	last trade: 34.68		change: 0.680								p/e ratio: 22.59					
smartmoney	flir	(2.00%)	34.68	$34.24	0.68	1,061,314	$34.74	$34.10	$34.00	$37.29	$24.00			5,435,600	0.71%	$0.06		
stocknod	flir	+2.000%	34.68 usd	34.24	+0.6800	1,061,114	34.74	34.10	34.00	37.29	24.00	159,682,533						
stockpickr	flir	2.00%	$34.68 0.68 | 2.00%	34.24	0.68	1.06m	34.74	34.10	34.00	37.29	24.00							
stocksmart	flir	.0 %	$35.14	29.96	0	72,721	36.26	35.13										
stocktwits	flir	2.00%	34.68		+0.68													
streetinsider-com	flir	2.00%	34.68	$34.24	+0.68	1,060,928	$34.74	$34.10	$34.00	$37.29	$24.00		22.97				$1.51	
thecramerreport	flir		34.68		+0.68	1052784	34.74	34.10										
thestree	flir	2.0%	$34.68	34.24	0.68	1061314	34.74	34.1	34.0	-37.29	24.0	1.59682533e8		5.435593423e9				
tickerspy	flir	2.00%	$34.68	34.24	+0.68	1,061,128	34.74	34.10	34.00	37.29	24.00		22.5	5.4b	0.71%	$0.06		
tmx-quotemedia	flir	2.00%	34.680	34.240	0.680	1,064,152	34.740	34.100	34.000	37.290	24.000	159,682,533	22.50	5,537,790,244	0.706	0.060 usd	1.51	
updown	flir	2.00%	$34.68	$34.24	$0.68	1,060,713	$34.74	$34.10	$34.00	$37.29	$24.00	159.68b	22.02	$5.42b				
wallstreetsurvivor	flir	2.00%	34.68	34.24	0.68	1,060,928	34.74	34.10		37.29	24.00		22.50	$5b	0.70%		1.54	
yahoo-finance	flir	2.00%	34.68		0.68	1,053,384	34.74	34.10	34.00	37.29	24.00		23.04	5.54b	0.70%	0.24	1.51	
ycharts-com	flir	+2.00%	34.68		+0.68					37.29	24.00		22.97	5.53b	0.69%		1.51	
zacks	flir	(2.00%)	34.68		0.68	vol.  1,061,314	34.74	34.10		37.29	24.00		22.22	5.43 b	0.71	0.24	1.53	
advfn	cec	0.58	41.65	41.61	0.24	99402	41.99	41.4201										
barchart	cec	+0.58%	41.65	41.61	+0.24	99,402	41.99	41.42	41.41	42.71	13.63		14.29	$845.50 m	1.93%	$0.80	+2.67	
barrons	cec	0.58%	41.65	41.61	+0.24	97,628	41.99	41.42				21.20 million		$883.15 million	1.92%	$0.2		
bloomberg	cec	0.580%	41.650	41.610	0.240	99,402	41.990	41.420		42.71	30.44	19.846mil	15.312	826.594mil	0.961	0.200 regular cash	2.720	
boston-com	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
bostonmerchant	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
business-insider	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
chron	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
cio-com	cec	+0.58%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182	15.43	827m	1.9	0.8		
cnn-money	cec	+0.58%	41.65	41.51	+0.24	99,402	41.99	41.42	41.41				15.4	$826.6m	1.92%			
easystockalterts	cec	0.58%	41.65	41.61	+0.24	99402	41.99	41.42	41.41	42.71	30.44		15.43				2.70	
eresearch-fidelity-com	cec	0.58%	41.6500	41.6100	0.2400	99,402	41.9900	41.4201	41.4100	42.7100	30.4400	19,846,000	15.51	$821.82m	1.93%	$0.200000		
finance-abc7-com	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
financial-content	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
finapps-forbes-com	cec	0.6%	$41.65	41.61	0.24	99,402	41.99	41.42	41.41	42.71	30.44	20 mil	15.6	827 mil	1.9	0.80	2.67	
finviz	cec	0.58%	41.65			99,402			41.41	42.71	30.13	19.85m	15.51	821.99m		0.80	2.67	
fool	cec	+0.58%	$41.65	$41.61	0.24	99,402	$41.99	$41.42	$41.41	$42.71	$30.44		15.30	$826.59m		0.80		
foxbusiness	cec		$41.65		+0.24	100,319			$41.41									
google-finance	cec	(0.58%)	41.65	41.61	+0.24	99,402.00	41.99	41.42		42.71	30.44	19.85m	15.61	826.59m	1.92	0.20	2.67	
howthemarketworks	cec	0.58%	41.65	41.61	0.24	97,628	41.99	41.4201	41.41									
hpcwire	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
insidestocks	cec	+0.58%	41.65	41.61	+0.24	97628	41.99	41.42					price earnings ratio: 15.04					
investopedia	cec	+0.58 %	$41.65	41.61	+0.24				41.41									
investorguide	cec	+0.58%	41.65	41.61	+0.24		41.99	41.4201		42.71	30.44		15.73	826.6m			2.632	
marketintellisearch	cec	0.58 %	$41.65	$41.61	0.24	98.50k	$41.99	$41.42	$41.41			19.85m	15.51	0.82b	1.93 %		2.67	
marketwatch	cec	+0.58%	$41.65	open: 41.61	+0.24	1,900	$41.99	$41.42	$41.41	$42.71	$30.44		15.34	$883.15m	1.92%	0.20	2.72	
minyanville	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
msn-money	cec	+0.58%	41.65	41.61	+0.24	99,402	41.99	41.42	41.41	42.71	30.44	19.85 mil	15.26	821.83 mil	1.93%	0.80	2.67	
nasdaq-com	cec	0.58%	$ 41.65		0.24	99,402	$ 41.99	$ 41.4201	$ 41.41	$ 42.71	$ 30.44	19,846,000	15.6	$ 826,585,900	1.93 %	$0.800000	$ 2.67	
optimum	cec	+0.58%	41.65 ( 4:15 pm edt)	41.61	+0.24	99,402	41.99	41.42	41.41	42.71	30.44	19.85m	15.4	826.6m	1.92	0.80	2.70	
paidcontent	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
pc-quote	cec	0.58%	41.65	41.61	0.24	99,402	41.99	41.4201	41.41	42.71	30.44	19,731,642	15.1685	821,823,000		0.2		
personal-wealth-biz	cec	+0.58%	41.65	41.61		100,319	41.99	41.4201	41.41	42.71	30.44		15.73		0.97	0.40	2.632	
predictwallstreet	cec	+0.58%	41.65		+0.24	99,402												
raymond-james	cec	0.58	41.65	41.61	0.24	99,402	41.99	41.42	41.41	42.71	30.44		15.60				2.67	
renewable-energy-world	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
screamingmedia	cec	+0.58%	$	open: 41.61	+0.24	1,900	$41.99	$41.42	$41.41	$42.71	$30.44		15.34	$883.15m	1.92%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	+0.58%	last trade: 41.65		change: 0.240								p/e ratio: 15.73					
smartmoney	cec	(0.58%)	41.65	$41.61	0.24	99,402	$41.99	$41.42	$41.41	$42.71	$30.44			821,800	1.93%	$0.20		
stocknod	cec	+0.5796%	41.65 usd	41.61	+0.2400	99,402	41.99	41.42	41.41	42.71	30.44	19,846,182						
stockpickr	cec	0.58%	$41.65 0.24 | 0.58%	41.61	0.24	99.40k	41.99	41.42	41.41	42.71	30.44							
stocksmart	cec	.0 %	$39.31	38.92	0	13,688	40.72	39.31										
stocktwits	cec	0.53%	41.63		+0.22													
streetinsider-com	cec	0.58%	41.65	$41.61	+0.24	99,402	$41.99	$41.42	$41.41	$42.71	$30.44		15.43				$2.70	
thecramerreport	cec		41.65	41.61	+0.24	99402	41.99	41.4201										
thestree	cec	0.58%	$41.65	41.61	0.24	99402	41.99	41.42	41.41	-42.71	30.44	1.9846182e7		8.2222732e8				
tickerspy	cec	0.58%	$41.65	41.61	+0.24	99,402	41.99	41.42	41.41	42.71	30.44		15.2	821.8m	1.93%	$0.20		
tmx-quotemedia	cec	0.58%	41.650	41.610	0.240	100,319	41.990	41.420	41.410	42.710	30.440	19,846,182	15.30	826,593,480	1.932	0.200 usd	2.70	
updown	cec	0.58%	$41.65	$41.61	$0.24	97,302	$41.99	$41.42	$41.41	$42.71	$30.44	19.84b	15.74	$822m				
wallstreetsurvivor	cec	0.58%	41.65	41.61	0.24	97,628	41.99	41.42		42.71	30.44		15.30	$822m	1.90%		2.55	
yahoo-finance	cec	0.58%	41.65	41.61	0.24	99,402	41.99	41.42	41.41	42.71	30.44		15.82	826.59m	1.90%	0.80	2.63	
ycharts-com	cec	+0.53%	41.63		+0.22					42.51	30.44		15.25	845.09m	2.09%		2.73	
zacks	cec	(0.58%)	41.65		0.24	vol.  99,402	41.99	41.42		42.71	30.44		14.28	821.82 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	1.57	+0.00	22500	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	2.09 %	$46.91	$46.53	0.96	888.90k	$48.35	$46.53	$45.95						%			
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												
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	$1.57		22,500	$6.56	$6.56	$6.56	$6.57	$2.30		23.43				$0.28	
thecramerreport	cgc		0.00															
thestree	cgc	1.08%	$6.56	6.46	0.07	1625251	6.57	6.4	6.49	-6.57	2.3	6.1427278e7		3.71635032e8				
tickerspy	cgc	0.00%	$6.56	6.49	0.00	1,625,251	6.57	6.40	6.56	6.45	2.30		24.6		0.00%	$0.00		
tmx-quotemedia	cgc																	
wallstreetsurvivor	cgc	-			-		- -											
ycharts-com	cgc	+2.15%	3.32		+0.07					3.86	3.24							
zacks	cgc																	
advfn	dbtk	0.00	10.55		0.0													
barrons	dbtk																	
bloomberg	dbtk																	
boston-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.45	21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	17.89	+0.00	144457	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	2.07 %	$22.20	$21.90	0.45	197.20k	$22.69	$21.90	$21.75						%			
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	$17.89		144,457	$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	0.74	27.28	27.22	0.2	248934	27.7492	27.13										
barchart	wbsn	+0.74%	27.28	27.22	+0.20	248,934	27.75	27.13	27.08	27.96	17.03		32.45	$1.11 b			+0.62	
barrons	wbsn	0.74%	27.28	27.22	+0.20	248,934	27.749	27.13				43.34 million		$1.08 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	0.739%	27.280	27.220	0.200	248,934	27.749	27.130		27.96	17.03	39.952mil	44.721	1,089.879mil			0.610	
boston-com	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
business-insider	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
chron	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
cio-com	wbsn	+0.74%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562	44.72	1b				
cnn-money	wbsn	+0.74%	27.28	27.21	+0.20	244,689	27.75	27.13	27.08				44.7	$1.1b				
easystockalterts	wbsn	0.73%	27.28	27.22	+0.20	248934	27.75	27.13	27.08	27.96	17.03		44.72				0.61	
eresearch-fidelity-com	wbsn	0.74%	27.2800	27.2200	0.2000	248,934	27.7492	27.1300	27.0800	27.9600	17.0300	39,952,000	44.39	$1.08b				
finance-abc7-com	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
financial-content	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	0.7%	$27.28	27.22	0.20	248,934	27.75	27.13	27.08	27.96	17.03	40 mil	44.7	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.74%	27.28			248,934			27.08	27.96	17.03	39.95m	44.39	1.08b			0.61	
fool	wbsn	+0.74%	$27.28	$27.22	0.20	248,934	$27.75	$27.13	$27.08	$27.96	$17.03		43.00	$1.09b				
foxbusiness	wbsn		$27.28		+0.20	250,781			$27.08									
google-finance	wbsn	(0.74%)	27.28	27.22	+0.20	248,934.00	27.75	27.13		27.96	17.03	39.95m	44.48	1.09b			0.61	
howthemarketworks	wbsn	0.739%	27.28	27.22	0.2	244,841	27.7492	27.13	27.08									
hpcwire	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
insidestocks	wbsn	+0.74%	27.28	27.22	+0.20	248934	27.75	27.13					price earnings ratio: 20.21					
investopedia	wbsn	+0.74 %	$27.28	27.22	+0.20				27.08									
investorguide	wbsn	+0.74%	27.28	27.21	+0.20		27.7492	27.13		27.96	17.03		44.39	1.090b			0.61	
marketintellisearch	wbsn	0.74 %	$27.28	$27.21	0.20	243.00k	$27.75	$27.13	$27.08			39.95m	44.39	1.08b	0.0 %		0.61	
marketwatch	wbsn	+0.74%	$27.28	open: 27.22	+0.20	6,922	$27.75	$27.13	$27.08	$27.96	$17.03		34.96	$1.08b			0.78	
minyanville	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
msn-money	wbsn	+0.74%	27.28	27.22	+0.20	248,934	27.75	27.13	27.08	27.96	17.03	39.95 mil	44.72	1.08 bil			0.61	
nasdaq-com	wbsn	0.74%	$ 27.28	$ 27.22	0.20	248,934	$ 27.7492	$ 27.13	$ 27.08	$ 27.96	$ 17.03	39,952,000	44	$ 1,089,890,560			$ 0.62	
optimum	wbsn	+0.74%	27.28 ( 4:30 pm edt)	27.22	+0.20	248,934	27.75	27.13	27.08	27.96	17.03	39.95m	44.7	1.1b			0.61	
paidcontent	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
pc-quote	wbsn	0.74%	27.28	27.22	0.20	248,934	27.7492	27.13	27.08	27.96	17.03	39,659,095	44.39344	1,081,900,000				
personal-wealth-biz	wbsn	+0.74%	27.28	27.21		250,781	27.7492	27.13	27.08	27.96	17.03		44.39			0.00	0.61	
predictwallstreet	wbsn	+0.74%	27.28		+0.20	248,934												
raymond-james	wbsn	0.74	27.28	27.22	0.20	248,934	27.75	27.13	27.08	27.96	17.03		43.30				0.63	
renewable-energy-world	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
screamingmedia	wbsn	+0.74%	$	open: 27.22	+0.20	6,922	$27.75	$27.13	$27.08	$27.96	$17.03		34.96	$1.08b			0.78	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+0.74%	last trade: 27.28		change: 0.200								p/e ratio: 44.39					
smartmoney	wbsn	(0.74%)	27.28	$27.22	0.20	248,934	$27.75	$27.13	$27.08	$27.96	$17.03			1,081,900	0.00%	$0.00		
stocknod	wbsn	+0.7386%	27.28 usd	27.22	+0.2000	248,934	27.75	27.13	27.08	27.96	17.03	39,951,562						
stockpickr	wbsn	0.74%	$27.28 0.20 | 0.74%	27.22	0.20	248.93k	27.75	27.13	27.08	27.96	17.03							
stocksmart	wbsn	.0 %	$24.285	20.71	0	37,214	24.9	24.285										
stocktwits	wbsn	0.70%	27.27		+0.19													
streetinsider-com	wbsn	0.74%	27.28	$27.22	+0.20	248,934	$27.75	$27.13	$27.08	$27.96	$17.03		44.72				$0.61	
thecramerreport	wbsn		27.28	27.21	+0.20	248934	27.7492	27.13										
thestree	wbsn	0.74%	$27.28	27.22	0.2	248934	27.75	27.13	27.08	-27.96	17.03	3.9951562e7		1.075895565e9				
tickerspy	wbsn	0.74%	$27.28	27.22	+0.20	248,934	27.75	27.13	27.08	27.96	17.03		44.4	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	0.74%	27.280	27.220	0.200	250,781	27.749	27.130	27.080	27.960	17.030	39,951,562	44.40	1,089,878,611			0.61	
updown	wbsn	0.74%	$27.28	$27.22	$0.20	242,012	$27.75	$27.13	$27.08	$27.96	$17.03	39.95b	43.48	$1.08b			0.62	
wallstreetsurvivor	wbsn	0.74%	27.28	27.22	0.20	244,841	27.75	27.13		27.96	17.03		44.40	$1b			0.43	
yahoo-finance	wbsn	0.74%	27.28	27.21	0.20	248,934	27.75	27.13	27.08	27.96	17.03		44.72	1.09b			0.61	
ycharts-com	wbsn	+0.70%	27.27		+0.19					27.96	17.03		44.70	1.11b	0.00%		0.61	
zacks	wbsn	(0.74%)	27.28		0.20	vol.  248,934	27.75	27.13		27.96	17.03		32.63	1.08 b	0.00	0.00	.83	
advfn	lbai	2.05	10.96	10.84	0.22	56008	11.0	10.66										
barchart	lbai	+2.05%	10.96	10.84	+0.22	56,008	11.00	10.66	10.74	11.62	7.48		16.79	$278.60 m	2.31%	$0.24	+0.58	
barrons	lbai	2.05%	10.96	10.84	+0.22	56,008	11.00	10.66				26.38 million		$264.30 million	2.19%	$0.06		
bloomberg	lbai	2.048%	10.960	10.840	0.220	56,008	11.000	10.660		11.50	7.25	25.468mil	16.475	279.126mil	2.025	0.060 regular cash	0.665	
boston-com	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
bostonmerchant	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
business-insider	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
chron	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
cio-com	lbai	+2.05%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678	18.27	279m	2.3	0.24		
cnn-money	lbai	+2.05%	10.96	10.84	+0.22	55,006	11.00	10.66	10.74				18.3	$279.1m	2.19%			
easystockalterts	lbai	2.03%	10.96	10.84	+0.22	56008	11.00	10.66	10.74	11.75	7.61		18.27				0.60	
eresearch-fidelity-com	lbai	2.05%	10.9600	10.8400	0.2200	56,008	11.0000	10.6600	10.7400	11.5000	7.2476	25,468,000	17.99	$273.53m	2.23%	$0.060000		
finance-abc7-com	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
financial-content	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	2.0%	$10.96	10.84	0.22	55,006	11.00	10.66	10.74	11.50	7.24	25 mil	18.6	279 mil	2.2	0.24	0.59	
finviz	lbai	2.05%	10.96			55,006			10.74	11.44	7.12	25.47m	18.90	279.15m		0.24	0.58	
fool	lbai	+2.05%	$10.96	$10.84	0.22	55,006	$11.00	$10.66	$10.74	$11.50	$7.25		17.40	$279.13m	3.10%	0.24		
foxbusiness	lbai		$10.96		+0.22	56,008			$10.74									
google-finance	lbai	(2.05%)	10.96	10.84	+0.22	55,006.00	11.00	10.66		11.50	7.25	25.47m	18.77	279.13m	2.19	0.06	0.58	
howthemarketworks	lbai	2.048%	10.96	10.84	0.22	53,139	11	10.66	10.74									
hpcwire	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
insidestocks	lbai	+2.05%	10.96	10.84	+0.22	56000	11.00	10.66										
investopedia	lbai	+2.05 %	$10.96	10.84	+0.22				10.74									
investorguide	lbai	+2.05%	10.96	10.83	+0.22		11.00	10.66		11.50	7.2476		18.20	279.1m			0.59	
marketintellisearch	lbai	2.05 %	$10.96	$10.83	0.22	52.10k	$11.00	$10.67	$10.74			25.47m	18.52	0.27b	2.23 %		0.58	
marketwatch	lbai	+2.05%	$10.96	open: 10.84	+0.22	2,869	$11.00	$10.66	$10.74	$11.50	$7.25		18.55	$264.30m	2.19%	0.06	0.59	
minyanville	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
msn-money	lbai	+2.05%	10.96	10.84	+0.22	55,006	11.00	10.66	10.74	11.50	7.25	25.47 mil	18.58	273.52 mil	2.23%	0.24	0.58	
nasdaq-com	lbai	2.05%	$ 10.96	$ 10.84	0.22	56,008	$ 11	$ 10.66	$ 10.74	$ 11.50	$ 7.2476	25,468,000	18.65	$ 279,129,280	2.23 %	$0.240000	$ 0.59	
optimum	lbai	+2.05%	10.96 ( 4:30 pm edt)	10.84	+0.22	55,006	11.00	10.66	10.74	11.75	7.61	25.47m	18.3	279.1m	2.19	0.24	0.60	
paidcontent	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
pc-quote	lbai	2.05%	10.96	10.84	0.22	56,008	11.0	10.66	10.74	11.50	7.25	24,956,779	18.20339	273,526,000		0.06		
personal-wealth-biz	lbai	+2.05%	10.96	10.83		56,008	11.00	10.66	10.74	11.50	7.2476		18.20		2.06	0.2218	0.59	
predictwallstreet	lbai	+2.05%	10.96		+0.22	55,006												
raymond-james	lbai	2.05	10.96	10.84	0.22	55,006	11.00	10.66	10.74	11.50	7.23		18.36				0.60	
renewable-energy-world	lbai	+2.048%	10.96 usd	10.84	+0.2200	55,006	11.00	10.66	10.74	11.75	7.610	25,467,678						
screamingmedia	lbai	+2.05%	$	open: 10.84	+0.22	2,869	$11.00	$10.66	$10.74	$11.50	$7.25		18.55	$264.30m	2.19%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	+2.05%	last trade: 10.96		change: 0.220								p/e ratio: 18.2					
smartmoney	lbai	(2.05%)	10.96	$10.84	0.22	56,008	$11.00	$10.66	$10.74	$11.50	$7.25			264,100	2.31%	$0.06		
stocknod	lbai	+2.048%	10.96 usd	10.84	+0.2200	56,008	11.00	10.66	10.74	11.75	7.610	25,467,678						
stockpickr	lbai	2.05%	$10.96 0.22 | 2.05%	10.84	0.22	55.01k	11.00	10.66	10.74	11.50	7.25							
stocksmart	lbai	.0 %	$9.8	11.17	0	2,073	10.26	9.8										
stocktwits	lbai	1.21%	10.87		+0.13													
streetinsider-com	lbai	2.05%	10.96	$10.84	+0.22	56,008	$11.00	$10.66	$10.74	$11.75	$7.61		18.27				$0.60	
thecramerreport	lbai		10.96	10.83	+0.22	56008	11.00	10.66										
thestree	lbai	2.05%	$10.96	10.84	0.22	55006	11.0	10.66	10.74	-11.5	7.25	2.5467678e7		2.64099821e8				
tickerspy	lbai	2.05%	$10.96	10.84	+0.22	55,006	11.00	10.66	10.74	11.50	7.25		18.2	273.5m	2.23%	$0.06		
tmx-quotemedia	lbai	2.05%	10.960	10.840	0.220	56,008	11.000	10.660	10.740	11.500	7.248	25,467,678	18.00	279,125,751	2.190	0.060 usd	0.60	
updown	lbai	2.05%	$10.96	$10.84	$0.22	53,139	$11.00	$10.66	$10.74	$11.50	$7.25	25.46b	17.96	$274m				
wallstreetsurvivor	lbai	2.05%	10.96	10.84	0.22	53,139	11.00	10.66		11.50	7.25		18.00	$274m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	2.05%	10.96	10.83	0.22	56,008	11.00	10.66	10.74	11.50	7.25		18.58	279.12m	2.30%	0.24	0.59	
ycharts-com	lbai	+1.21%	10.87		+0.13					11.75	7.61		18.42	276.32m	2.47%		0.59	
zacks	lbai	(2.05%)	10.96		0.22	vol.  55,006	11.00	10.66		11.50	7.25		17.39	273.53 m	2.23	0.24	.62	
advfn	rnow	0.63	31.87	31.94	0.2	296243	32.25	31.79										
barchart	rnow	+0.63%	31.87	31.94	+0.20	296,243	32.25	31.79	31.67	36.70	14.44		111.79	$1.04 b			+0.81	
barrons	rnow	0.63%	31.87	31.94	+0.20	296,243	32.25	31.79				34.57 million		$1.03 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	0.632%	31.870	31.940	0.200	296,243	32.250	31.790		36.70	14.00	33.047mil	39.346	1,053.221mil			0.810	
boston-com	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
bostonmerchant	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
business-insider	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
chron	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
cio-com	rnow	+0.63%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403	37.49	1b				
cnn-money	rnow	+0.63%	31.87	31.94	+0.20	290,377	32.25	31.79	31.67				37.5	$1.1b				
easystockalterts	rnow	0.63%	31.87	31.94	+0.20	296243	32.25	31.79	31.67	36.70	14.00		37.49				0.85	
eresearch-fidelity-com	rnow	0.63%	31.8700	31.9400	0.2000	296,243	32.2500	31.7900	31.6700	36.7000	14.0000	33,047,000	39.10	$1.05b				
finance-abc7-com	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
finance-abc7chicago-com	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
financial-content	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
finapps-forbes-com	rnow	0.6%	$31.87	31.94	0.20	296,243	32.25	31.79	31.67	36.70	14.00	33 mil	39.3	1 bil	0.0	0.00	0.81	
finviz	rnow	0.63%	31.87			296,243			31.67	36.70	14.00	33.05m	40.09	1.05b			0.79	
fool	rnow	+0.63%	$31.87	$31.94	0.20	296,243	$32.25	$31.79	$31.67	$36.70	$14.00		36.80	$1.05b				
foxbusiness	rnow		$31.87		+0.20	297,383			$31.67									
google-finance	rnow	(0.63%)	31.87	31.94	+0.20	296,243.00	32.25	31.79		36.70	14.00	33.05m	40.20	1.05b			0.79	
howthemarketworks	rnow	0.632%	31.87	31.94	0.2	293,849	32.25	31.79	31.67									
hpcwire	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
insidestocks	rnow	+0.63%	31.87	31.94	+0.20	296243	32.25	31.79					price earnings ratio: 62.49					
investopedia	rnow	+0.63 %	$31.87	31.94	+0.20				31.67									
investorguide	rnow	+0.63%	31.87	32.15	+0.20		32.25	31.79		36.70	14.44		37.75	1.053b			0.839	
marketintellisearch	rnow	0.63 %	$31.87	$32.15	0.20	286.70k	$32.25	$31.79	$31.67			33.05m	40.09	1.05b	0.0 %		0.79	
marketwatch	rnow	+0.63%	$31.87	open: 31.94	+0.20	5,866	$32.25	$31.79	$31.67	$36.70	$14.44		38.73	$1.03b			0.82	
minyanville	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
msn-money	rnow	+0.63%	31.87	31.94	+0.20	296,243	32.25	31.79	31.67	36.70	14.00	33.05 mil	37.49	1.05 bil			0.79	
nasdaq-com	rnow	0.63%	$ 31.87	$ 31.94	0.20	296,243	$ 32.25	$ 31.79	$ 31.67	$ 36.70	$ 14	33,047,000	39.35	$ 1,053,207,890			$ 0.81	
optimum	rnow	+0.63%	31.87 ( 4:30 pm edt)	31.94	+0.20	296,243	32.25	31.79	31.67	36.70	14.00	33.05m	37.5	1.1b			0.85	
paidcontent	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
pc-quote	rnow	0.63%	31.87	31.94	0.20	296,243	32.25	31.79	31.67	36.70	14.00	32,839,614	37.25882	1,046,599,000				
personal-wealth-biz	rnow	+0.63%	31.87	32.15		297,383	32.25	31.79	31.67	36.70	14.44		37.75			0.00	0.839	
predictwallstreet	rnow	+0.63%	31.87		+0.20	296,243												
raymond-james	rnow	0.63	31.87	31.94	0.20	296,243	32.25	31.79	31.67	36.70	14.00		35.81				0.89	
renewable-energy-world	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
screamingmedia	rnow	+0.63%	$	open: 31.94	+0.20	5,866	$32.25	$31.79	$31.67	$36.70	$14.44		38.73	$1.03b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	+0.63%	last trade: 31.87		change: 0.200								p/e ratio: 37.75					
smartmoney	rnow	(0.63%)	31.87	$31.94	0.20	296,243	$32.25	$31.79	$31.67	$36.70	$14.00			1,046,600	0.00%	$0.00		
stocknod	rnow	+0.6315%	31.87 usd	31.94	+0.2000	296,243	32.25	31.79	31.67	36.70	14.00	33,047,403						
stockpickr	rnow	0.63%	$31.87 0.20 | 0.63%	31.94	0.20	296.24k	32.25	31.79	31.67	36.70	14.00							
stocksmart	rnow	.0 %	$31.85	23.68	0	23,511	32.86	31.72										
stocktwits	rnow	0.60%	31.86		+0.19													
streetinsider-com	rnow	0.63%	31.87	$31.94	+0.20	296,243	$32.25	$31.79	$31.67	$36.70	$14.00		37.49				$0.85	
thecramerreport	rnow		31.87	32.15	+0.20	296243	32.25	31.79										
thestree	rnow	0.63%	$31.87	31.94	0.2	296243	32.25	31.79	31.67	-36.7	14.0	3.3047403e7		1.034383714e9				
tickerspy	rnow	0.63%	$31.87	31.94	+0.20	296,243	32.25	31.79	31.67	36.70	14.00		37.3	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	0.63%	31.870	31.940	0.200	297,383	32.250	31.790	31.670	36.700	14.000	33,047,403	37.30	1,053,220,734			0.85	
updown	rnow	0.63%	$31.87	$31.94	$0.20	290,233	$32.25	$31.79	$31.67	$36.70	$14.00	33.04b	35.06	$1.04b				
wallstreetsurvivor	rnow	0.63%	31.87	31.94	0.20	293,849	32.25	31.79		36.70	15.55		37.30	$1b			0.83	
yahoo-finance	rnow	0.63%	31.87	32.15	0.20	296,243	32.25	31.79	31.67	36.70	14.44		37.99	1.05b			0.84	
ycharts-com	rnow	+0.60%	31.86		+0.19					36.70	14.00		37.48	1.04b	0.00%		0.85	
zacks	rnow	(0.63%)	31.87		0.20	vol.  296,243	32.25	31.79		36.70	14.00		113.11	1.05 b	0.00	0.00	.28	
advfn	ens	1.60	35.53	35.26	0.56	191989	35.69	35.1										
barchart	ens	+1.60%	35.53	35.39	+0.56	191,989	35.69	35.10	34.97	40.32	21.48		13.95	$1.78 b			+2.26	
barrons	ens	1.60%	35.53	35.26	+0.56	187,600	35.69	35.10				50.04 million		$1.76 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	1.601%	35.530	35.260	0.560	191,989	35.690	35.100		40.32	20.97	49.948mil	14.327	1,774.642mil			2.480	
boston-com	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
bostonmerchant	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
business-insider	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
chron	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
cio-com	ens	+1.60%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698	15.65	2b				
cnn-money	ens	+1.60%	35.53	35.26	+0.56	191,989	35.69	35.10	34.97				15.7	$1.8b				
easystockalterts	ens	1.59%	35.53	35.26	+0.56	191989	35.69	35.10	34.97	40.32	20.93		15.65				2.27	
eresearch-fidelity-com	ens	1.60%	35.5300	35.2600	0.5600	191,989	35.6900	35.1000	34.9700	40.3200	20.9700	49,948,000	15.47	$1.75b				
finance-abc7-com	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
finance-abc7chicago-com	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
financial-content	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
finapps-forbes-com	ens	1.6%	$35.53	35.26	0.56	191,989	35.69	35.10	34.97	40.32	20.97	50 mil	15.7	2 bil	0.0	0.00	2.26	
finviz	ens	1.60%	35.53			191,989			34.97	40.32	20.97	49.95m	15.72	1.77b			2.26	
fool	ens	+1.60%	$35.53	$35.26	0.56	191,989	$35.69	$35.10	$34.97	$40.32	$20.97		15.50	$1.78b				
foxbusiness	ens		$35.53		+0.56	194,310			$34.97									
google-finance	ens	(1.60%)	35.53	35.26	+0.56	191,989.00	35.69	35.10		40.32	20.97	49.95m	15.69	1.77b			2.26	
howthemarketworks	ens	1.601%	35.53	35.26	0.56	187,600	35.69	35.1	34.97									
hpcwire	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
insidestocks	ens	+1.60%	35.53	35.39	+0.56	187600	35.69	35.10					price earnings ratio: 14.38					
investopedia	ens	+1.60 %	$35.53	35.26	+0.56				34.97									
investorguide	ens	+1.60%	35.53	35.26	+0.56		35.69	35.10		40.32	20.97		15.41	1.784b			2.27	
marketintellisearch	ens	1.6 %	$35.53	$35.26	0.56	167.20k	$35.69	$35.10	$34.97			49.95m	15.47	1.75b	0.0 %		2.26	
marketwatch	ens	+1.60%	$35.53	open: 35.26	+0.56	12,762	$35.69	$35.10	$34.97	$40.32	$21.55		17.13	$1.76b			2.07	
minyanville	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
msn-money	ens	+1.60%	35.53	35.26	+0.56	191,989	35.69	35.10	34.97	40.32	20.97	49.95 mil	15.65	1.75 bil			2.26	
nasdaq-com	ens	1.6%	$ 35.53		0.56	191,989	$ 35.69	$ 35.10	$ 34.97	$ 40.32	$ 20.97	49,948,000	15.72	$ 1,774,652,440			$ 2.26	
optimum	ens	+1.60%	35.53 ( 4:15 pm edt)	35.26	+0.56	191,989	35.69	35.10	34.97	40.32	20.93	49.95m	15.7	1.8b			2.27	
paidcontent	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
pc-quote	ens	1.60%	35.53	35.26	0.56	191,989	35.69	35.1	34.97	40.32	20.97	49,160,754	15.40529	1,746,682,000				
personal-wealth-biz	ens	+1.60%	35.53	35.26		194,310	35.69	35.10	34.97	40.32	20.97		15.41			0.00	2.27	
predictwallstreet	ens	+1.60%	35.53		+0.56	191,989												
raymond-james	ens	1.60	35.53	35.26	0.56	191,989	35.69	35.10	34.97	40.32	20.97		15.45				2.30	
renewable-energy-world	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
screamingmedia	ens	+1.60%	$	open: 35.26	+0.56	12,762	$35.69	$35.10	$34.97	$40.32	$21.55		17.13	$1.76b			2.07	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	+1.60%	last trade: 35.53		change: 0.560								p/e ratio: 15.41					
smartmoney	ens	(1.60%)	35.53	$35.26	0.56	191,989	$35.69	$35.10	$34.97	$40.32	$20.97			1,755,700	0.00%	$0.00		
stocknod	ens	+1.601%	35.53 usd	35.26	+0.5600	191,989	35.69	35.10	34.97	40.32	20.93	49,947,698						
stockpickr	ens	1.60%	$35.53 0.56 | 1.60%	35.15	0.56	191.99k	35.69	35.10	34.97	40.32	20.97							
stocksmart	ens	.0 %	$33.72	32.33	0	25,876	35.73	33.66										
stocktwits	ens	1.60%	35.53		+0.56													
streetinsider-com	ens	1.60%	35.53	$35.26	+0.56	191,989	$35.69	$35.10	$34.97	$40.32	$20.93		15.65				$2.27	
thecramerreport	ens		35.53	35.26	+0.56	191989	35.69	35.10										
thestree	ens	1.6%	$35.53	35.15	0.56	191989	35.69	35.1	34.97	-40.32	20.97	5.0218589e7		1.755661585e9				
tickerspy	ens	1.60%	$35.53	35.26	+0.56	191,989	35.69	35.10	34.97	40.32	20.97		15.4	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	1.60%	35.530	35.260	0.560	194,310	35.690	35.100	34.970	40.320	20.970	50,218,589	15.40	1,784,266,467			2.27	
updown	ens	1.60%	$35.53	$35.26	$0.56	186,627	$35.69	$35.10	$34.97	$40.32	$20.97		16.92	$1.75b				
wallstreetsurvivor	ens	1.60%	35.53	35.26	0.56	187,600	35.69	35.10		40.32	21.55		15.40	$2b			2.27	
yahoo-finance	ens	1.60%	35.53	35.26	0.56	191,989	35.69	35.10	34.97	40.32	20.97		15.65	1.78b			2.27	
ycharts-com	ens	+1.60%	35.53		+0.56					40.16	20.93		15.65	1.78b	0.00%		2.27	
zacks	ens	(1.60%)	35.53		0.56	vol.  191,989	35.69	35.10		40.32	20.93		13.88	1.75 b	0.00	0.00	2.52	
advfn	scmp	-0.49	4.09	4.11	-0.02	28937	4.11	4.0										
barchart	scmp	-0.49%	4.09	4.11	-0.02	30,793	4.11	4.00	4.11	4.75	3.25		0.00	$171.17 m			-0.31	
barrons	scmp	0.49%	4.09	4.11	-0.02	28,351	4.11	4.00				41.85 million		$171.59 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-0.487%	4.090	4.110	-0.020	28,937	4.110	4.000		4.75	3.25	15.661mil		171.170mil			-0.310	
boston-com	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
bostonmerchant	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
business-insider	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
chron	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
cio-com	scmp	-0.49%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682		64m				
cnn-money	scmp	-0.49%	4.09	4.11	-0.02	28,351	4.11	4.00	4.11				nm	$64.1m				
easystockalterts	scmp	-0.49%	4.09	4.11	-0.02	28937	4.11	4.00	4.11	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-0.49%	4.0900	4.1100	-0.0200	28,937	4.1100	4.0000	4.1100	4.7500	3.2500	41,852,000	nm	$172.01m				
finance-abc7-com	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
financial-content	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-0.5%	$4.09	4.11	-0.02	28,351	4.11	4.00	4.11	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	-0.49%	4.09			28,351			4.11	4.75	3.25	41.85m		171.17m			-0.27	
fool	scmp	-0.49%	$4.09	$4.11	-0.02	28,351	$4.11	$4.00	$4.11	$4.75	$3.25		0.00	$171.17m				
foxbusiness	scmp		$4.09		-0.02	28,937			$4.11									
google-finance	scmp	(-0.49%)	4.09	4.11	-0.02	28,351.00	4.11	4.00		4.75	3.25	41.85m		171.17m			-0.27	
howthemarketworks	scmp	-0.487%	4.09	4.11	-0.02	27,234	4.11	4	4.11									
hpcwire	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
insidestocks	scmp	-0.49%	4.09	4.11	-0.02	28300	4.11	4.00										
investopedia	scmp	-0.49 %	$4.09	4.11	-0.02				4.11									
investorguide	scmp	-0.49%	4.09		-0.02		4.11	4.00		4.75	3.25			171.2m			-0.28	
marketintellisearch	scmp	-0.49 %	$4.09	$0.00	-0.02	15.60k	$4.11	$4.00	$4.11			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-0.49%	$4.09	open: 4.11	-0.02	1,703	$4.11	$4.00	$4.11	$4.75	$3.25			$171.59m				
minyanville	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
msn-money	scmp	-0.49%	4.09	4.11	-0.02	28,351	4.11	4.00	4.11	4.75	3.25	41.85 mil	-14.61	172.01 mil			-0.27	
nasdaq-com	scmp	0.49%	$ 4.09	$ 4.11	0.02	28,937	$ 4.11	$ 4	$ 4.11	$ 4.75	$ 3.25	15,661,000		$ 64,053,490			$ -0.31	
optimum	scmp	-0.49%	4.09 ( 4:30 pm edt)	4.11	-0.02	28,351	4.11	4.00	4.11	4.75	3.25	15.66m		64.1m			-0.23	
paidcontent	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
pc-quote	scmp	-0.49%	4.09	4.11	-0.02	28,937	4.11	4.0	4.11	4.75	3.25	15,737,579	-14.67857	64,367,000				
personal-wealth-biz	scmp	-0.49%	4.09		-0.02	28,937	4.11	4.00	4.11	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	-0.49%	4.09		-0.02	28,351												
raymond-james	scmp	-0.49	4.09	4.11	-0.02	28,351	4.11	4.00	4.11	4.75	3.25						-0.24	
renewable-energy-world	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,351	4.110	4.000	4.110	4.750	3.250	15,660,682						
screamingmedia	scmp	-0.49%	$	open: 4.11	-0.02	1,703	$4.11	$4.00	$4.11	$4.75	$3.25			$171.59m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-0.49%	last trade: 4.09		change: -0.020													
smartmoney	scmp	(-0.49%)	4.09	$4.11	-0.02	28,937	$4.11	$4.00	$4.11	$4.75	$3.25			64,200	0.00%	$0.00		
stocknod	scmp	-0.4866%	4.090 usd	4.110	-0.0200	28,937	4.110	4.000	4.110	4.750	3.250	15,660,682						
stockpickr	scmp	-0.49%	$4.09 -0.02 | -0.49%	4.11	-0.02	28.35k	4.11	4.00	4.11	4.75	3.25							
stocksmart	scmp	.0 %	$4.31	3.81	0	3,422	4.32	4.24										
stocktwits	scmp	-0.97%	4.07		-0.04													
streetinsider-com	scmp	0.49%	4.09	$4.11	-0.02	28,937	$4.11	$4.00	$4.11	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.09		-0.02	28937	4.11	4.00										
thestree	scmp	-0.49%	$4.09	4.11	-0.02	28351	4.11	4.0	4.11	-4.75	3.25	4.1851732e7		6.4208796e7				
tickerspy	scmp	-0.49%	$4.09	4.11	-0.02	28,351	4.11	4.00	4.11	4.75	3.25		-14.7	172.0m	0.00%	$0.00		
tmx-quotemedia	scmp	-0.49%	4.090	4.110	-0.020	28,937	4.110	4.000	4.110	4.750	3.250	41,851,732		171,173,584			-0.23	
updown	scmp	-0.49%	$4.09	$4.11	-$0.02	25,434	$4.11	$4.00	$4.11	$4.75	$3.25	41.85b		$172m				
wallstreetsurvivor	scmp	-0.49%	4.09	4.11	-0.02	27,234	4.11	4.00		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	0.49%	4.09		0.02	28,937	4.11	4.00	4.11	4.75	3.25			171.17m			-0.28	
ycharts-com	scmp	-0.97%	4.07		-0.04					4.75	3.25			170.33m	0.00%		-0.28	
zacks	scmp	(-0.49%)	4.09		-0.02	vol.  28,351	4.11	4.00		4.75	3.25			172.01 m	0.00	0.00	-.31	
advfn	ipgp	-0.01	74.56	75.25	-0.01	377079	75.98	74.0										
barchart	ipgp	-0.01%	74.56	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	14.20		49.59	$3.52 b			+1.53	
barrons	ipgp	0.01%	74.56	75.25	-0.01	377,079	75.98	74.00				47.59 million		$3.59 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-0.013%	74.560	75.250	-0.010	377,079	75.980	74.000		78.59	13.93	47.267mil	48.732	3,524.238mil			1.530	
boston-com	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
bostonmerchant	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
business-insider	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
chron	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
cio-com	ipgp	-0.01%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143	48.73	4b				
cnn-money	ipgp	-0.01%	74.56	75.25	-0.01	377,079	75.98	74.00	74.57				48.7	$3.5b				
easystockalterts	ipgp	-0.01%	74.56	75.25	-0.01	377079	75.98	74.00	74.57	78.59	13.93		48.73				1.53	
eresearch-fidelity-com	ipgp	-0.01%	74.5600	75.2500	-0.0100	377,079	75.9800	74.0000	74.5700	78.5900	13.9300	47,267,000	48.74	$3.52b				
finance-abc7-com	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
finance-abc7chicago-com	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
financial-content	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
finapps-forbes-com	ipgp	-0.0%	$74.56	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	13.93	47 mil	48.7	4 bil	0.0	0.00	1.53	
finviz	ipgp	-0.01%	74.56			377,079			74.57	78.59	13.93	47.27m	48.73	3.52b			1.53	
fool	ipgp	-0.01%	$74.56	$75.25	-0.01	377,079	$75.98	$74.00	$74.57	$78.59	$13.93		49.60	$3.52b				
foxbusiness	ipgp		$74.56		-0.01	377,079			$74.57									
google-finance	ipgp	(-0.01%)	74.56	75.25	-0.01	377,079.00	75.98	74.00		78.59	13.93	47.27m	48.70	3.52b			1.53	
howthemarketworks	ipgp	-0.013%	74.56	75.25	-0.01	376,787	75.98	74	74.57									
hpcwire	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
insidestocks	ipgp	-0.01%	74.56	75.25	-0.01	377000	75.98	74.00					price earnings ratio: 49.71					
investopedia	ipgp	-0.01 %	$74.56	75.25	-0.01				74.57									
investorguide	ipgp	-0.01%	74.56	75.37	-0.01		75.98	74.00		76.51	13.93		48.77	3.524b			1.529	
marketintellisearch	ipgp	-0.01 %	$74.56	$75.37	-0.01	369.80k	$75.98	$74.00	$74.57			47.27m	48.74	3.52b	0.0 %		1.53	
marketwatch	ipgp	-0.01%	$74.82	open: 75.25	-0.01	3,440	$75.98	$74.00	$74.57	$78.59	$14.20		49.28	$3.59b			1.51	
minyanville	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
msn-money	ipgp	-0.01%	74.56	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	13.93	47.27 mil	48.73	3.52 bil			1.53	
nasdaq-com	ipgp	0.01%	$ 74.56	$ 75.25	0.01	377,079	$ 75.98	$ 74	$ 74.57	$ 78.59	$ 13.93	47,267,000	48.73	$ 3,524,227,520			$ 1.53	
optimum	ipgp	-0.01%	74.56 ( 4:30 pm edt)	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	13.93	47.27m	48.7	3.5b			1.53	
paidcontent	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
pc-quote	ipgp	-0.01%	74.56	75.25	-0.01	377,079	75.98	74.0	74.57	78.59	13.93	47,273,340	48.73856	3,524,700,000				
personal-wealth-biz	ipgp	-0.01%	74.56	75.37	-0.01	377,079	75.98	74.00	74.57	76.51	13.93		48.77			0.00	1.529	
predictwallstreet	ipgp	-0.01%	74.54		-0.01	377,079												
raymond-james	ipgp	-0.01	74.56	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	13.93		47.49				1.57	
renewable-energy-world	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
screamingmedia	ipgp	-0.01%	$	open: 75.25	-0.01	3,440	$75.98	$74.00	$74.57	$78.59	$14.20		49.28	$3.59b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-0.01%	last trade: 74.56		change: -0.010								p/e ratio: 48.77					
smartmoney	ipgp	(-0.01%)	74.56	$75.25	-0.01	377,079	$75.98	$74.00	$74.57	$78.59	$13.93			3,524,700	0.00%	$0.00		
stocknod	ipgp	-0.0134%	74.56 usd	75.25	-0.0100	377,079	75.98	74.00	74.57	77.85	13.93	47,267,143						
stockpickr	ipgp	-0.01%	$74.56 -0.01 | -0.01%	75.25	-0.01	377.08k	75.98	74.00	74.57	78.59	13.93							
stocksmart	ipgp	.0 %	$74.07	31.37	0	64,350	78.59	73.83										
stocktwits	ipgp	-0.08%	74.51		-0.06													
streetinsider-com	ipgp	0.01%	74.56	$75.25	-0.01	377,079	$75.98	$74.00	$74.57	$78.59	$13.93		48.73				$1.53	
thecramerreport	ipgp		74.56	75.37	-0.01	377079	75.98	74.00										
thestree	ipgp	-0.01%	$74.56	75.25	-0.01	377079	75.98	74.0	74.57	-78.59	13.93	4.7267143e7		3.586630811e9				
tickerspy	ipgp	-0.01%	$74.56	75.25	-0.01	377,079	75.98	74.00	74.57	78.59	13.93		48.7	3.5b	0.00%	$0.00		
tmx-quotemedia	ipgp	-0.01%	74.560	75.250	-0.010	377,079	75.980	74.000	74.570	78.590	14.200	47,267,143	48.70	3,524,238,182			1.53	
updown	ipgp	-0.01%	$74.56	$75.25	-$0.01	373,639	$75.98	$74.00	$74.57	$78.59	$13.93	47.26b	47.25	$3.52b				
wallstreetsurvivor	ipgp	-0.01%	74.56	75.25	-0.01	376,787	75.98	74.00		78.59	15.90		48.70	$4b			1.13	
yahoo-finance	ipgp	0.01%	74.56	75.37	0.01	377,079	75.98	74.00	74.57	78.59	13.93		48.76	3.52b			1.53	
ycharts-com	ipgp	-0.08%	74.51		-0.06					78.59	13.93		48.70	3.52b	0.00%		1.53	
zacks	ipgp	(-0.01%)	74.56		-0.01	vol.  377,079	75.98	74.00		78.59	13.93		48.74	3.52 b	0.00	0.00	1.53	
advfn	wlk	1.55	54.91	54.64	0.84	415143	55.43	54.64										
barchart	wlk	+1.55%	54.91	54.81	+0.84	415,143	55.43	54.64	54.07	67.70	18.52		12.33	$3.64 b	0.48%	$0.25	+4.32	
barrons	wlk	1.55%	54.91	54.64	+0.84	415,143	55.43	54.64				66.34 million		$3.55 billion	0.46%	$0.06		
bloomberg	wlk	1.554%	54.910	54.640	0.840	415,143	55.430	54.640		67.77	17.34	66.572mil	12.711	3,655.478mil	0.463	0.064 regular cash	4.320	
boston-com	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
bostonmerchant	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
business-insider	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
chron	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
cio-com	wlk	+1.55%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173	12.68	4b	0.5	0.25		
cnn-money	wlk	+1.55%	54.91	54.64	+0.84	415,143	55.43	54.64	54.07				12.7	$3.7b	0.46%			
easystockalterts	wlk	1.54%	54.91	54.64	+0.84	415143	55.43	54.64	54.07	67.51	17.34		12.68				4.33	
eresearch-fidelity-com	wlk	1.55%	54.9100	54.6400	0.8400	415,143	55.4300	54.6400	54.0700	67.7700	17.3400	66,572,000	12.52	$3.60b	0.47%	$0.063500		
finance-abc7-com	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
finance-abc7chicago-com	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
financial-content	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
finapps-forbes-com	wlk	1.5%	$54.91	54.64	0.84	415,143	55.43	54.64	54.07	67.77	17.34	67 mil	12.7	4 bil	0.5	0.25	4.32	
finviz	wlk	1.55%	54.91			415,143			54.07	67.69	17.23	66.57m	12.71	3.66b		0.25	4.32	
fool	wlk	+1.55%	$54.91	$54.64	0.84	415,143	$55.43	$54.64	$54.07	$67.77	$17.34		12.30	$3.66b	1.10%	0.25		
foxbusiness	wlk		$54.91		+0.84	415,143			$54.07									
google-finance	wlk	(1.55%)	54.91	54.64	+0.84	415,143.00	55.43	54.64		67.77	17.34	66.57m	12.71	3.66b	0.46	0.06	4.32	
howthemarketworks	wlk	1.554%	54.91	54.64	0.84	415,143	55.43	54.64	54.07									
hpcwire	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
insidestocks	wlk	+1.55%	54.91	54.81	+0.84	415100	55.43	54.64					price earnings ratio: 12.71					
investopedia	wlk	+1.55 %	$54.91	54.64	+0.84				54.07									
investorguide	wlk	+1.55%	54.91	54.64	+0.84		55.43	54.64		67.77	17.34		12.55	3.655b			4.309	
marketintellisearch	wlk	1.55 %	$54.91	$54.64	0.84	359.50k	$55.43	$54.64	$54.07			66.57m	12.52	3.60b	0.47 %		4.32	
marketwatch	wlk	+1.55%	$55.03	open: 54.64	+0.84	1,400	$55.43	$54.64	$54.07	$67.77	$21.21		12.64	$3.55b	0.46%	0.06	4.35	
minyanville	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
msn-money	wlk	+1.55%	54.91	54.64	+0.84	415,143	55.43	54.64	54.07	67.77	17.34	66.57 mil	12.71	3.6 bil	0.47%	0.25	4.32	
nasdaq-com	wlk	1.55%	$ 54.91		0.84	415,143	$ 55.43	$ 54.64	$ 54.07	$ 67.77	$ 17.34	66,572,000	12.71	$ 3,655,468,520	0.47 %	$0.254000	$ 4.32	
optimum	wlk	+1.55%	54.91 ( 4:15 pm edt)	54.64	+0.84	415,143	55.43	54.64	54.07	67.50	17.34	66.57m	12.7	3.7b	0.46	0.25	4.33	
paidcontent	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
pc-quote	wlk	1.55%	54.91	54.64	0.84	415,143	55.43	54.64	54.07	67.77	17.34	65,553,597	12.5162	3,599,548,000		0.0635		
personal-wealth-biz	wlk	+1.55%	54.91	54.64		415,143	55.43	54.64	54.07	67.77	17.34		12.55		0.47	0.256	4.309	
predictwallstreet	wlk	+1.55%	54.91		+0.84	415,143												
raymond-james	wlk	1.55	54.91	54.64	0.84	415,143	55.43	54.64	54.07	67.77	17.34		12.65				4.34	
renewable-energy-world	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
screamingmedia	wlk	+1.55%	$	open: 54.64	+0.84	1,400	$55.43	$54.64	$54.07	$67.77	$21.21		12.64	$3.55b	0.46%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	+1.55%	last trade: 54.91		change: 0.840								p/e ratio: 12.55					
smartmoney	wlk	(1.55%)	54.91	$54.64	0.84	415,143	$55.43	$54.64	$54.07	$67.77	$17.34			3,599,600	0.46%	$0.06		
stocknod	wlk	+1.554%	54.91 usd	54.64	+0.8400	415,143	55.43	54.64	54.07	67.50	17.34	66,572,173						
stockpickr	wlk	1.55%	$54.91 0.84 | 1.55%	54.64	0.84	415.14k	55.43	54.64	54.07	67.77	17.34							
stocksmart	wlk	.0 %	$54.7	43.49	0	21,844	56.33	54.64										
stocktwits	wlk	1.53%	54.90		+0.83													
streetinsider-com	wlk	1.55%	54.91	$54.64	+0.84	415,143	$55.43	$54.64	$54.07	$67.51	$17.34		12.68				$4.33	
thecramerreport	wlk		54.91	54.64	+0.84	415143	55.43	54.64										
thestree	wlk	1.55%	$54.91	54.64	0.84	415143	55.43	54.64	54.07	-67.77	17.34	6.6572173e7		3.546299656e9				
tickerspy	wlk	1.55%	$54.91	54.64	+0.84	415,143	55.43	54.64	54.07	67.77	17.34		12.5	3.5b	0.47%	$0.06		
tmx-quotemedia	wlk	1.55%	54.910	54.640	0.840	415,143	55.430	54.640	54.070	67.770	18.610	66,572,173	12.50	3,655,478,019	0.463	0.064 usd	4.33	
updown	wlk	1.55%	$54.91	$54.64	$0.84	414,943	$55.43	$54.64	$54.07	$67.77	$17.34	66.57b	12.46	$3.60b				
wallstreetsurvivor	wlk	1.55%	54.91	54.64	0.84	415,143	55.43	54.64		67.77	24.68		12.50	$4b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.55%	54.91	54.64	0.84	415,143	55.43	54.64	54.07	67.77	17.34		12.74	3.66b	0.50%	0.25	4.31	
ycharts-com	wlk	+1.54%	54.90		+0.83					67.77	17.34		12.71	3.64b	0.49%		4.32	
zacks	wlk	(1.55%)	54.91		0.84	vol.  415,143	55.43	54.64		67.77	17.34		12.52	3.60 b	0.47	0.25	4.32	
advfn	wll	2.20	59.54	59.03	1.28	2461131	60.74	59.02										
barchart	wll	+2.20%	59.54	59.03	+1.28	2,461,131	60.74	59.02	58.26	75.91	38.62		19.41	$7.03 b			+1.84	
barrons	wll	2.20%	59.54	59.03	+1.28	2.461m	60.74	59.02				107.85 million		$6.84 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	2.197%	59.540	59.030	1.280	2,461,131	60.740	59.020		75.91	37.22	117.369mil	23.258	6,988.133mil			2.560	
boston-com	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
bostonmerchant	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
business-insider	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
chron	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
cio-com	wll	+2.20%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706	32.54	7b				
cnn-money	wll	+2.20%	59.54	59.03	+1.28	2,461,031	60.74	59.02	58.26				32.5	$7.0b				
easystockalterts	wll	2.17%	59.54	59.03	+1.28	2461131	60.74	59.02	58.26	129.87	52.08		32.54				1.83	
eresearch-fidelity-com	wll	2.20%	59.5400	59.0300	1.2800	2,461,131	60.7400	59.0200	58.2600	75.9100	37.2200	117,369,000	31.66	$6.84b				
finance-abc7-com	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,031	60.74	59.02	58.26	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,031	60.74	59.02	58.26	129.87	52.08	117,368,706						
financial-content	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,031	60.74	59.02	58.26	129.87	52.08	117,368,706						
finapps-forbes-com	wll	2.2%	$59.54	59.03	1.28	2,461,031	60.74	59.02	58.26	75.91	37.22	117 mil	32.4	7 bil	0.0	0.00	1.84	
finviz	wll	2.20%	59.54			2,461,131			58.26	75.91	37.22	117.37m	33.10	6.84b			1.76	
fool	wll	+2.20%	$59.54	$59.03	1.28	2,460,031	$60.74	$59.02	$58.26	$75.91	$37.22		31.70	$6.99b				
foxbusiness	wll		$59.54		+1.28	2,462,454			$58.26									
google-finance	wll	(2.20%)	59.54	59.03	+1.28	2.46m	60.74	59.02		75.91	37.22	117.37m	33.89	6.99b			1.76	
howthemarketworks	wll	2.197%	59.54	59.03	1.28	2,461,131	60.74	59.02	58.26									
hpcwire	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
insidestocks	wll	+2.20%	59.54	59.03	+1.28	2461131	60.74	59.02					price earnings ratio: 21.08					
investopedia	wll	+2.20 %	$59.54	59.03	+1.28				58.26									
investorguide	wll	+2.20%	59.54	59.03	+1.28		60.74	59.02		75.91	37.22		31.02	6.988b			1.878	
marketintellisearch	wll	2.2 %	$59.54	$59.03	1.28	2436.40k	$60.74	$59.02	$58.26			117.37m	33.10	6.84b	0.0 %		1.76	
marketwatch	wll	+2.20%	$59.87	open: 59.03	+1.28	632	$60.74	$59.02	$58.26	$75.91	$38.72		33.31	$6.84b			1.79	
minyanville	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,031	60.74	59.02	58.26	129.87	52.08	117,368,706						
msn-money	wll	+2.20%	59.54	59.03	+1.28	2.46 mil	60.74	59.02	58.26	75.91	37.22	117.37 mil	30.07	6.84 bil			1.76	
nasdaq-com	wll	2.2%	$ 59.54		1.28	2,461,031	$ 60.74	$ 59.02	$ 58.26	$ 75.91	$ 37.22	117,369,000	32.36	$ 6,988,150,260			$ 1.84	
optimum	wll	+2.20%	59.54 ( 4:02 pm edt)	59.03	+1.28	2,461,031	60.74	59.02	58.26	129.87	52.08	117.37m	32.5	7.0b			1.83	
paidcontent	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
pc-quote	wll	2.20%	59.54	59.03	1.28	2,461,131	60.74	59.02	58.26	75.91	37.22	115,573,782	29.42424	6,881,263,000				
personal-wealth-biz	wll	+2.20%	59.54	59.03		2,462,454	60.74	59.02	58.26	75.91	37.22		31.02			0.00	1.878	
predictwallstreet	wll	+2.20%	59.54		+1.28	2,460,131												
raymond-james	wll	2.20	59.54	59.03	1.28	2,461,131	60.74	59.02	58.26	75.91	37.22		30.46				1.96	
renewable-energy-world	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
screamingmedia	wll	+2.20%	$	open: 59.03	+1.28	632	$60.74	$59.02	$58.26	$75.91	$38.72		33.31	$6.84b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+2.20%	last trade: 59.54		change: 1.280								p/e ratio: 31.02					
smartmoney	wll	(2.20%)	59.54	$59.03	1.28	2,460,131	$60.74	$59.02	$58.26	$75.91	$37.22			6,800,300	0.00%	$0.00		
stocknod	wll	+2.197%	59.54 usd	59.03	+1.280	2,461,131	60.74	59.02	58.26	129.87	52.08	117,368,706						
stockpickr	wll	2.20%	$59.54 1.28 | 2.20%	59.12	1.28	2.46m	60.74	59.02	58.26	75.91	37.22							
stocksmart	wll	.0 %	$64.87	116.22	0	141,023	67.425	64.59										
stocktwits	wll	2.18%	59.53		+1.27													
streetinsider-com	wll	2.20%	59.54	$59.03	+1.28	2,461,131	$60.74	$59.02	$58.26	$129.87	$52.08		32.54				$1.83	
thecramerreport	wll		59.54	59.03	+1.28	2461131	60.74	59.02										
thestree	wll	2.2%	$59.54	59.12	1.28	2460031	60.74	59.02	58.26	-75.91	37.22	1.17368706e8		6.800342826e9				
tickerspy	wll	2.20%	$59.54	59.03	+1.28	2,460,131	60.74	59.02	58.26	75.91	37.22		29.4	6.8b	0.00%	$0.00		
tmx-quotemedia	wll	2.20%	59.540	59.030	1.280	2,462,454	60.740	59.020	58.260	75.910	37.220	117,368,706	31.80	6,988,132,755			1.83	
updown	wll	2.20%	$59.54	$59.03	$1.28	2,460,499	$60.74	$59.02	$58.26	$75.91	$37.22	117.36b	30.48	$6.83b				
wallstreetsurvivor	wll	2.20%	59.54	59.03	1.28	2,461,031	60.74	59.02		75.91	40.95		31.80	$7b			2.55	
yahoo-finance	wll	2.20%	59.54	59.03	1.28	2,461,131	60.74	59.02	58.26	75.91	37.22		31.70	6.99b			1.88	
ycharts-com	wll	+2.18%	59.53		+1.27					75.91	36.81		30.07	7.03b	0.00%		1.98	
zacks	wll	(2.20%)	59.54		1.28	vol.  2,461,131	60.74	59.02		75.91	36.82		19.52	6.88 b	0.00	0.00	2.98	
advfn	leg	0.45	24.8	24.92	0.11	1058203	24.92	24.74										
barchart	leg	+0.45%	24.80	24.92	+0.11	1,058,203	24.92	24.74	24.69	26.64	17.95		21.34	$3.63 b	4.36%	$1.08	+1.16	
barrons	leg	0.45%	24.80	24.92	+0.11	1.056m	24.92	24.74				153.27 million		$3.54 billion	4.35%	$0.27		
bloomberg	leg	0.446%	24.800	24.920	0.110	1,058,203	24.920	24.740		26.95	18.83	142.896mil	21.379	3,543.818mil	4.355	0.270 regular cash	1.160	
boston-com	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
bostonmerchant	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
business-insider	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
chron	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
cio-com	leg	+0.45%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892	21.38	4b	4.3	1.08		
cnn-money	leg	+0.45%	24.80	24.92	+0.11	1,058,203	24.92	24.74	24.69				21.4	$3.5b	4.35%			
easystockalterts	leg	0.44%	24.80	24.92	+0.11	1058203	24.92	24.74	24.69	26.95	18.83		21.38				1.16	
eresearch-fidelity-com	leg	0.45%	24.8000	24.9200	0.1100	1,058,203	24.9200	24.7400	24.6900	26.9500	18.8300	142,896,000	21.28	$3.53b	4.37%	$0.270000		
finance-abc7-com	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
financial-content	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
finapps-forbes-com	leg	0.4%	$24.80	24.92	0.11	1,058,203	24.92	24.74	24.69	26.95	18.83	143 mil	21.4	4 bil	4.4	1.08	1.16	
finviz	leg	0.45%	24.80			1,058,203			24.69	26.64	17.94	142.90m	21.38	3.54b		1.08	1.16	
fool	leg	+0.45%	$24.80	$24.92	0.11	1,056,700	$24.92	$24.74	$24.69	$26.95	$18.83		21.30	$3.54b	5.40%	1.08		
foxbusiness	leg		$24.80		+0.11	1,058,203			$24.69									
google-finance	leg	(0.45%)	24.80	24.92	+0.11	1.06m	24.92	24.74		26.95	18.83	142.90m	21.41	3.54b	4.35	0.27	1.16	
howthemarketworks	leg	0.446%	24.8	24.92	0.11	1,055,714	24.92	24.74	24.69									
hpcwire	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
insidestocks	leg	+0.45%	24.80	24.92	+0.11	1055714	24.92	24.74					price earnings ratio: 21.38					
investopedia	leg	+0.45 %	$24.80	24.92	+0.11				24.69									
investorguide	leg	+0.45%	24.80	24.92	+0.11		24.92	24.74		26.95	18.83		21.32	3.544b			1.158	
marketintellisearch	leg	0.45 %	$24.80	$24.92	0.11	1045.20k	$24.92	$24.74	$24.69			142.90m	21.28	3.53b	4.37 %		1.16	
marketwatch	leg	+0.45%	$24.82	open: 24.92	+0.11	4,089	$24.92	$24.74	$24.69	$26.95	$18.83		21.01	$3.54b	4.35%	0.27	1.18	
minyanville	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
msn-money	leg	+0.45%	24.80	24.92	+0.11	1.06 mil	24.92	24.74	24.69	26.95	18.83	142.90 mil	21.38	3.53 bil	4.37%	1.08	1.16	
nasdaq-com	leg	0.45%	$ 24.80		0.11	1,058,203	$ 24.92	$ 24.74	$ 24.69	$ 26.95	$ 18.83	142,896,000	21.38	$ 3,543,820,800	4.37 %	$1.080000	$ 1.16	
optimum	leg	+0.45%	24.80 ( 4:15 pm edt)	24.92	+0.11	1,058,203	24.92	24.74	24.69	26.95	18.83	142.90m	21.4	3.5b	4.35	1.08	1.16	
paidcontent	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
pc-quote	leg	0.45%	24.8	24.92	0.11	1,058,203	24.92	24.74	24.69	26.95	18.83	142,262,190	21.28448	3,528,102,000		0.27		
personal-wealth-biz	leg	+0.45%	24.80	24.92		1,058,203	24.92	24.74	24.69	26.95	18.83		21.32		4.37	1.08	1.158	
predictwallstreet	leg	+0.45%	24.80		+0.11	1,058,203												
raymond-james	leg	0.45	24.80	24.92	0.11	1,058,203	24.92	24.74	24.69	26.95	18.83		21.20				1.17	
renewable-energy-world	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
screamingmedia	leg	+0.45%	$	open: 24.92	+0.11	4,089	$24.92	$24.74	$24.69	$26.95	$18.83		21.01	$3.54b	4.35%	0.27	1.18	
scroli	leg	0.45%	leg 24.80	24.92	0.11	862,572	24.92	24.74	24.69	26.95	18.83		21.41				1.16	
simple-stock-quotes	leg	+0.45%	last trade: 24.80		change: 0.110								p/e ratio: 21.32					
smartmoney	leg	(0.45%)	24.80	$24.92	0.11	1,058,203	$24.92	$24.74	$24.69	$26.95	$18.83			3,528,100	4.37%	$0.27		
stocknod	leg	+0.4455%	24.80 usd	24.92	+0.1100	1,058,203	24.92	24.74	24.69	26.95	18.83	142,895,892						
stockpickr	leg	0.45%	$24.80 0.11 | 0.45%	24.86	0.11	1.06m	24.92	24.74	24.69	26.95	18.83							
stocksmart	leg	.0 %	$25.15	22.99	0	85,775	25.88	25.13										
stocktwits	leg	0.45%	24.80		+0.11													
streetinsider-com	leg	0.45%	24.80	$24.92	+0.11	1,058,203	$24.92	$24.74	$24.69	$26.95	$18.83		21.38				$1.16	
thecramerreport	leg		24.80	24.92	+0.11	1058203	24.92	24.74										
thestree	leg	0.45%	$24.8	24.86	0.11	1058203	24.92	24.74	24.69	-26.95	18.83	1.42895892e8		3.538102286e9				
tickerspy	leg	0.45%	$24.80	24.92	+0.11	1,058,203	24.92	24.74	24.69	26.95	18.83		21.3	3.5b	4.37%	$0.27		
tmx-quotemedia	leg	0.45%	24.800	24.920	0.110	1,058,203	24.920	24.740	24.690	26.950	18.830	142,895,892	21.30	3,543,818,122	4.355	0.270 usd	1.16	
updown	leg	0.45%	$24.80	$24.92	$0.11	1,054,114	$24.92	$24.74	$24.69	$26.95	$18.83	142.89b	21.04	$3.52b				
wallstreetsurvivor	leg	0.45%	24.80	24.92	0.11	1,055,714	24.92	24.74		26.95	18.83		21.30	$4b	4.40%	1.06 -	1.15	
yahoo-finance	leg	0.45%	24.80	24.92	0.11	1,058,203	24.92	24.74	24.69	26.95	18.83		21.42	3.54b	4.40%	1.08	1.16	
ycharts-com	leg	+0.45%	24.80		+0.11					26.95	18.83		21.38	3.63b	4.38%		1.16	
zacks	leg	(0.45%)	24.80		0.11	vol.  1,058,203	24.92	24.74		26.95	18.83		21.28	3.53 b	4.37	1.08	1.16	
advfn	usap	4.01	50.61	49.2	1.95	158045	51.08	49.2										
barchart	usap	+4.01%	50.61	49.20	+1.95	161,094	51.08	49.20	48.66	51.08	16.44		19.82	$348.20 m			+2.37	
barrons	usap	4.01%	50.61	49.20	+1.95	158,045	51.08	49.20				6.87 million		$339.29 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	4.007%	50.610	49.200	1.950	158,045	51.080	49.200		51.08	16.44	7.104mil	21.354	359.549mil			2.370	
boston-com	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
bostonmerchant	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
business-insider	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
chron	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
cio-com	usap	+4.01%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314	21.35	360m				
cnn-money	usap	+4.01%	50.61	49.20	+1.95	157,433	51.08	49.20	48.66				21.4	$359.5m				
easystockalterts	usap	3.96%	50.61	49.20	+1.95	158045	51.08	49.20	48.66	49.24	16.44		21.35				2.37	
eresearch-fidelity-com	usap	4.01%	50.6100	49.2000	1.9500	158,045	51.0800	49.2000	48.6600	49.2400	16.4400	7,104,000	20.53	$345.68m				
finance-abc7-com	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
finance-abc7chicago-com	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
financial-content	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
finapps-forbes-com	usap	4.0%	$50.61	49.20	1.95	158,045	51.08	49.20	48.66	49.24	16.44	7 mil	21.4	360 mil	0.0	0.00	2.37	
finviz	usap	4.01%	50.61			158,045			48.66	49.24	16.44	7.10m	20.62	345.49m			2.36	
fool	usap	+4.01%	$50.61	$49.20	1.95	158,045	$51.08	$49.20	$48.66	$49.24	$16.44		20.20	$359.55m				
foxbusiness	usap		$50.61		+1.95	158,373			$48.66									
google-finance	usap	(4.01%)	50.61	49.20	+1.95	158,045.00	51.08	49.20		51.08	16.44	7.10m	21.46	359.55m			2.36	
howthemarketworks	usap	4.007%	50.61	49.2	1.95	157,433	51.08	49.2	48.66									
hpcwire	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
insidestocks	usap	+4.01%	50.61	49.20	+1.95	158045	51.08	49.20					price earnings ratio: 21.35					
investopedia	usap	+4.01 %	$50.61	49.20	+1.95				48.66									
investorguide	usap	+4.01%	50.61	49.20	+1.95		51.08	49.20		49.24	15.68		20.63	345.2m			2.359	
marketintellisearch	usap	4.01 %	$50.61	$49.20	1.95	154.90k	$51.08	$49.20	$48.66			7.10m	20.62	0.35b	0.0 %		2.36	
marketwatch	usap	+4.01%	$50.61	open: 49.20	+1.95	1,112	$51.08	$49.20	$48.66	$51.08	$16.44		21.63	$339.29m			2.34	
minyanville	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
msn-money	usap	+4.01%	50.61	49.20	+1.95	158,045	51.08	49.20	48.66	49.24	16.44	7.10 mil	21.44	345.7 mil			2.36	
nasdaq-com	usap	4.01%	$ 50.61	$ 49.20	1.95	158,045	$ 51.08	$ 49.20	$ 48.66	$ 49.24	$ 16.44	7,104,000	21.35	$ 359,533,440			$ 2.37	
optimum	usap	+4.01%	50.61 ( 4:30 pm edt)	49.20	+1.95	158,045	51.08	49.20	48.66	49.24	16.44	7.10m	21.4	359.5m			2.37	
paidcontent	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
pc-quote	usap	4.01%	50.61	49.2	1.95	158,045	51.08	49.2	48.66	49.24	16.44	6,830,283	20.61864	345,681,000				
personal-wealth-biz	usap	+4.01%	50.61	49.20		158,373	51.08	49.20	48.66	49.24	15.68		20.63			0.00	2.359	
predictwallstreet	usap	+4.01%	50.61		+1.95	158,045												
raymond-james	usap	4.01	50.61	49.20	1.95	158,045	51.08	49.20	48.66	49.24	16.44		21.18				2.39	
renewable-energy-world	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
screamingmedia	usap	+4.01%	$	open: 49.20	+1.95	1,112	$51.08	$49.20	$48.66	$51.08	$16.44		21.63	$339.29m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+4.01%	last trade: 50.61		change: 1.950								p/e ratio: 20.63					
smartmoney	usap	(4.01%)	50.61	$49.20	1.95	158,045	$51.08	$49.20	$48.66	$49.24	$16.44			345,100	0.00%	$0.00		
stocknod	usap	+4.007%	50.61 usd	49.20	+1.950	158,045	51.08	49.20	48.66	49.24	16.44	7,104,314						
stockpickr	usap	4.01%	$50.61 1.95 | 4.01%	49.20	1.95	158.05k	51.08	49.20	48.66	49.24	16.44							
stocksmart	usap	.0 %	$34.44	32.16	0	4,984	36.35	34.23										
stocktwits	usap	4.01%	50.61		+1.95													
streetinsider-com	usap	4.01%	50.61	$49.20	+1.95	158,045	$51.08	$49.20	$48.66	$49.24	$16.44		21.35				$2.37	
thecramerreport	usap		50.61	49.20	+1.95	158045	51.08	49.20										
thestree	usap	4.01%	$50.61	49.2	1.95	158045	51.08	49.2	48.66	-49.24	16.44	7104314.0		3.39302037e8				
tickerspy	usap	4.01%	$50.61	49.20	+1.95	158,045	51.08	49.20	48.66	49.24	16.44		20.6	331.3m	0.00%	$0.00		
tmx-quotemedia	usap	4.01%	50.610	49.200	1.950	158,373	51.080	49.200	48.660	49.240	16.440	7,104,314	20.50	359,549,332			2.37	
updown	usap	4.01%	$50.61	$49.20	$1.95	156,933	$51.08	$49.20	$48.66	$49.24	$16.44	7.10b	20.32	$345m				
wallstreetsurvivor	usap	4.01%	50.61	49.20	1.95	157,433	51.08	49.20		49.24	20.00		20.50	$345m			1.93	
yahoo-finance	usap	4.01%	50.61	49.20	1.95	158,045	51.08	49.20	48.66	51.08	16.44		21.45	345.21m			2.36	
ycharts-com	usap	+4.01%	50.61		+1.95					49.24	16.44		21.44	348.20m	0.00%		2.36	
zacks	usap	(4.01%)	50.61		1.95	vol.  158,045	51.08	49.20		51.08	16.44		20.19	345.68 m	0.00	0.00	2.41	
advfn	cswc	2.13	100.0	98.15	2.09	26999	101.67	96.43										
barchart	cswc	+2.13%	100.00	96.55	+2.09	+12.30	101.67	96.43	97.91	111.90	84.77							
barrons	cswc	2.13%	100.00	98.15	+2.09	26,999	101.67	96.43				3.75 million		$362.65 million	0.80%	$0.4		
bloomberg	cswc	2.135%	100.000	98.150	2.090	26,999	101.670	96.430		112.37	85.46	3.753mil	6.974	375.304mil	0.800	0.400 regular cash	14.340	
boston-com	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
bostonmerchant	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
business-insider	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
chron	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
cio-com	cswc	+2.13%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038	3.852	375m	0.8	0.8		
cnn-money	cswc	+2.13%	100.00	98.15	+2.09	26,999	101.67	96.43	97.91				3.9	$375.3m	0.80%			
easystockalterts	cswc	2.13%	100.00	98.15	+2.09	26999	101.67	96.43	97.91	112.37	85.03		3.85				25.96	
eresearch-fidelity-com	cswc	2.13%	100.0000	98.1500	2.0900	26,999	101.6700	96.4300	97.9100	112.3700	85.4600	3,753,000	7.22	$367.46m	0.82%	$0.400000		
finance-abc7-com	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
finance-abc7chicago-com	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
financial-content	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
finapps-forbes-com	cswc	2.1%	$100.00	98.15	2.09	26,864	101.67	96.43	97.91	112.37	85.46	4 mil		375 mil	1.2	1.20		
finviz	cswc	2.13%	100.00			26,864			97.91	111.89	84.77	3.75m	6.98	375.00m		0.80	14.33	
fool	cswc	+2.13%	$100.00	$98.15	2.09	26,864	$101.67	$96.43	$97.91	$112.37	$85.46		0.00	$375.30m	1.00%	0.80		
foxbusiness	cswc		$100.00		+2.09	26,999			$97.91									
google-finance	cswc	(2.13%)	100.00	98.15	+2.09	26,864.00	101.67	96.43		112.37	85.46	3.75m	6.98	375.30m	0.80	0.40	14.33	
howthemarketworks	cswc	2.135%	100	98.15	2.09	26,611	101.67	96.43	97.91									
hpcwire	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
insidestocks	cswc	+2.13%	100.00	96.55	+2.09	26800	101.67	96.43										
investopedia	cswc	+2.13 %	$100.00	98.15	+2.09				97.91									
investorguide	cswc	+2.13%	100.00	98.15	+2.09		101.67	96.43		112.37	85.46		6.84	375.3m			14.305	
marketintellisearch	cswc	2.13 %	$100.00	$98.15	2.09	26.20k	$101.67	$96.43	$97.91			3.75m	6.83	0.37b	0.82 %		14.33	
marketwatch	cswc	+2.13%	$100.00	open: 98.15	+2.09	388	$101.67	$96.43	$97.91	$112.37	$85.46		6.99	$362.65m	0.80%	0.40	14.31	
minyanville	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
msn-money	cswc	+2.13%	100.00	98.15	+2.09	26,864	101.67	96.43	97.91	112.37	85.46	3.75 mil	5.09	367.46 mil	0.82%	0.80	14.33	
nasdaq-com	cswc	2.13%	$ 100	$ 98.15	2.09	26,999	$ 101.67	$ 96.43	$ 97.91	$ 112.37	$ 85.46	3,753,000	208.33	$ 375,300,000			$ 0.48	
optimum	cswc	+2.13%	100.00 ( 4:30 pm edt)	98.15	+2.09	26,864	101.67	96.43	97.91	112.37	85.03	3.75m	3.9	375.3m	0.80	0.80	25.96	
paidcontent	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
pc-quote	cswc	2.13%	100.0	98.15	2.09	26,999	101.67	96.43	97.91	112.37	85.46	3,674,562	4.9827	367,456,000		0.4		
personal-wealth-biz	cswc	+2.13%	100.00	98.15		26,999	101.67	96.43	97.91	112.37	85.46		6.84		0.82	0.80	14.305	
predictwallstreet	cswc	+2.13%	99.99		+2.09	26,864												
raymond-james	cswc	2.13	100.00	98.15	2.09	26,864	101.67	96.43	97.91	112.37	85.46		7.39				13.54	
renewable-energy-world	cswc	+2.135%	100.00 usd	98.15	+2.090	26,864	101.67	96.43	97.91	112.37	85.03	3,753,038						
screamingmedia	cswc	+2.13%	$	open: 98.15	+2.09	388	$101.67	$96.43	$97.91	$112.37	$85.46		6.99	$362.65m	0.80%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+2.13%	last trade: 100.00		change: 2.090								p/e ratio: 6.84					
smartmoney	cswc	(2.13%)	100.00	$98.15	2.09	26,999	$101.67	$96.43	$97.91	$112.37	$85.46			362,700	0.83%	$0.40		
stocknod	cswc	+2.135%	100.00 usd	98.15	+2.090	26,999	101.67	96.43	97.91	112.37	85.03	3,753,038						
stockpickr	cswc	2.13%	$100.00 2.09 | 2.13%	98.15	2.09	26.86k	101.67	96.43	97.91	112.37	85.46							
stocksmart	cswc	.0 %	$93.16	104.41	0	200	93.31	93.16										
stocktwits	cswc	1.52%	99.40		+1.49													
streetinsider-com	cswc	2.13%	100.00	$98.15	+2.09	26,999	$101.67	$96.43	$97.91	$112.37	$85.03		3.85				$25.96	
thecramerreport	cswc		100.00	98.15	+2.09	26999	101.67	96.43										
thestree	cswc	2.13%	$100.0	97.91	2.09	26864	101.67	96.43	85.46 -112.37									
tickerspy	cswc	2.13%	$100.00	98.15	+2.09	26,864	101.67	96.43	97.91	112.37	85.46		5.0	367.4m	0.82%	$0.40		
tmx-quotemedia	cswc	2.13%	100.000	98.150	2.090	26,999	101.670	96.430	97.910	112.370	85.460	3,753,038		375,303,800	0.800	0.400 usd		
updown	cswc	2.13%	$100.00	$98.15	$2.09	26,611	$101.67	$96.43	$97.91	$112.37	$85.46	3.75b	5.53	$367m				
wallstreetsurvivor	cswc	2.13%	100.00	98.15	2.09	26,611	101.67	96.43		112.37	85.46			$367m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	2.13%	100.00	98.15	2.09	26,999	101.67	96.43	97.91	112.37	85.46		6.99	375.30m	0.80%	0.80	14.31	
ycharts-com	cswc	+1.52%	99.40		+1.49					112.37	85.03			372.75m	0.79%			
zacks	cswc	(2.13%)			2.09	vol.  26,864	101.67	96.43		112.37	85.03		203.98	367.46 m	0.82	0.80	.48	
advfn	cffn	0.25	11.88	11.91	0.03	1057453	11.92	11.75										
barchart	cffn	+0.25%	11.88	11.91	+0.03	1,094,111	11.92	11.75	11.85	32.06	10.52		30.75	$1.99 b	2.54%	$0.30	+0.22	
barrons	cffn	0.25%	11.88	11.91	+0.03	1.057m	11.92	11.75				167.49 million		$1.99 billion	2.53%	$0.08		
bloomberg	cffn	0.253%	11.880	11.910	0.030	1,057,453	11.920	11.750		14.17	9.68	167.497mil	30.908	1,989.867mil	11.138	0.075 regular cash	0.384	
boston-com	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
bostonmerchant	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
business-insider	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
chron	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
cio-com	cffn	+0.25%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608	54.00	2b	2.5	0.3		
cnn-money	cffn	+0.25%	11.88	11.91	+0.03	1,057,453	11.92	11.75	11.85				56.6	$2.0b	2.53%			
easystockalterts	cffn	0.25%	11.88	11.91	+0.03	1057453	11.92	11.75	11.85	34.10	10.93		54.00				0.22	
eresearch-fidelity-com	cffn	0.25%	11.8800	11.9100	0.0300	1,057,453	11.9200	11.7500	11.8500	34.1000	10.9300	167,494,000	52.81	$1.98b	2.53%	$0.075000		
finance-abc7-com	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
financial-content	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	0.2%	$11.88	11.91	0.03	1,057,453	11.92	11.75	11.85	15.06	10.16	167 mil	53.0	2 bil	2.5	0.30	0.22	
finviz	cffn	0.25%	11.88			1,057,453			11.85	14.17	9.98	167.49m	54.00	1.99b		0.30	0.22	
fool	cffn	+0.25%	$11.88	$11.91	0.03	1,057,453	$11.92	$11.75	$11.85	$34.10	$10.93		52.70	$1.99b	6.10%	0.30		
foxbusiness	cffn		$11.88		+0.03	1,057,453			$11.85									
google-finance	cffn	(0.25%)	11.88	11.91	+0.03	1.06m	11.92	11.75		34.10	10.93	167.49m	53.30	1.99b	2.53	0.08	0.22	
howthemarketworks	cffn	0.253%	11.88	11.91	0.03	1,041,918	11.92	11.75	11.85									
hpcwire	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
insidestocks	cffn	+0.25%	11.88	11.91	+0.03	1057400	11.92	11.75										
investopedia	cffn	+0.25 %	$11.88	11.91	+0.03				11.85									
investorguide	cffn	+0.25%	11.88	11.88	+0.03		11.92	11.75		15.5718	10.1604		53.38	1.919b			0.222	
marketintellisearch	cffn	2.36 %	$26.06	$25.60	0.60	3092.00k	$26.29	$25.60	$25.46			167.49m	53.86	1.98b	2.53 %		0.22	
marketwatch	cffn	+0.25%	$11.88	open: 11.91	+0.03	15,332	$11.92	$11.75	$11.85	$15.07	$10.17		31.87	$1.99b	2.53%	0.08	0.37	
minyanville	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
msn-money	cffn	+0.25%	11.88	11.91	+0.03	1.06 mil	11.92	11.75	11.85	34.10	10.93	167.49 mil	16.05	1.98 bil	2.53%	0.30	0.22	
nasdaq-com	cffn	0.25%	$ 11.88	$ 11.91	0.03	1,057,453	$ 11.92	$ 11.75	$ 11.85	$ 34.10	$ 10.93	167,494,000	52.94	$ 1,989,828,720	2.53 %	$0.300000	$ 0.22	
optimum	cffn	+0.25%	11.88 ( 4:30 pm edt)	11.91	+0.03	1,057,453	11.92	11.75	11.85	34.10	10.93	167.49m	54.0	2.0b	2.53	0.30	0.22	
paidcontent	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
pc-quote	cffn	0.25%	11.88	11.91	0.03	1,057,453	11.92	11.75	11.85	34.10	10.93	167,071,044	16.01351	1,984,804,000		0.075		
personal-wealth-biz	cffn	+0.25%	11.88	11.88		1,057,453	11.92	11.75	11.85	15.5718	10.1604		53.38		6.11	0.7243	0.222	
predictwallstreet	cffn	+0.25%	11.88		+0.03	1,057,453												
raymond-james	cffn	0.25	11.88	11.91	0.03	1,057,453	11.92	11.75	11.85	14.97	10.10		53.04				0.22	
renewable-energy-world	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
screamingmedia	cffn	+0.25%	$	open: 11.91	+0.03	15,332	$11.92	$11.75	$11.85	$15.07	$10.17		31.87	$1.99b	2.53%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	+0.25%	last trade: 11.88		change: 0.030								p/e ratio: 53.38					
smartmoney	cffn	(0.25%)	11.88	$11.91	0.03	1,057,453	$11.92	$11.75	$11.85	$34.10	$10.93			1,984,800	2.53%	$0.08		
stocknod	cffn	+0.2532%	11.88 usd	11.91	+0.0300	1,057,453	11.92	11.75	11.85	12.70	10.93	167,493,608						
stockpickr	cffn	0.25%	$11.88 0.03 | 0.25%	11.91	0.03	1.06m	11.92	11.75	11.85	34.10	10.93							
stocksmart	cffn	.0 %	$11.71	25.85	0	178,310	11.89	11.66										
stocktwits	cffn	0.34%	11.89		+0.04													
streetinsider-com	cffn	0.25%	11.88	$11.91	+0.03	1,057,453	$11.92	$11.75	$11.85	$34.10	$10.93		54.00				$0.22	
thecramerreport	cffn		11.88	11.88	+0.03	1057453	11.92	11.75										
thestree	cffn	0.25%	$11.88	11.91	0.03	1057453	11.92	11.75	11.85	-34.1	10.93	1.67493608e8		1.979774447e9				
tickerspy	cffn	0.25%	$11.88	11.91	+0.03	1,057,453	11.92	11.75	11.85	34.10	10.93		16.0	1.9b	2.53%	$0.07		
tmx-quotemedia	cffn	0.25%	11.880	11.910	0.030	1,057,453	11.920	11.750	11.850	34.100	10.930	167,493,608	52.80	1,989,824,063	7.576	0.075 usd	0.22	
updown	cffn	0.25%	$11.88	$11.91	$0.03	1,041,918	$11.92	$11.75	$11.85	$15.06	$10.16	167.49b	53.36	$1.98b				
wallstreetsurvivor	cffn	0.25%	11.88	11.91	0.03	1,041,918	11.92	11.75		14.08	10.16		52.80	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.25%	11.88	11.88	0.03	1,057,453	11.92	11.75	11.85	15.06	10.16		53.51	1.92b	2.50%	0.30	0.22	
ycharts-com	cffn	+0.34%	11.89		+0.04					34.10	10.93							
zacks	cffn	(0.25%)	11.88		0.03	vol.  1,057,453	11.92	11.75		15.06	10.16		30.83	1.98 b	2.53	0.30	.38	
advfn	gmcr	1.81	95.14	94.01	1.69	2384175	95.71	93.8										
barchart	gmcr	+1.81%	95.14	94.01	+1.69	2,325,883	95.71	93.80	93.45	95.71	26.10		85.95	$13.47 b			+0.79	
barrons	gmcr	1.81%	95.14	94.01	+1.69	2.369m	95.71	93.80				137.83 million		$13.83 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.808%	95.140	94.010	1.690	2,384,175	95.710	93.800		95.71	25.38	150.388mil	96.101	14,307.910mil			0.990	
boston-com	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,383,775	95.71	93.80	93.45	93.72	25.38	142,036,711						
bostonmerchant	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,383,775	95.71	93.80	93.45	93.72	25.38	142,036,711						
business-insider	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,383,775	95.71	93.80	93.45	93.72	25.38	142,036,711						
chron	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,383,775	95.71	93.80	93.45	93.72	25.38	142,036,711						
cio-com	gmcr	+1.81%	95.14 usd	94.01	+1.690	2,383,775	95.71	93.80	93.45	93.72	25.38	142,036,711	123.56	14b				
cnn-money	gmcr	+1.81%	95.14	94.01	+1.69	2,373,175	95.71	93.80	93.45				123.6	$13.5b				
easystockalterts	gmcr	1.80%	95.14	94.01	+1.69	2373275	95.71	93.80	93.45	93.72	25.38		123.56				0.77	
eresearch-fidelity-com	gmcr	1.81%	95.1400	94.0100	1.6900	2,373,675	95.7100	93.8000	93.4500	93.7200	25.3800	150,388,000	121.36	$14.05b				
finance-abc7-com	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
finance-abc7chicago-com	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
financial-content	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
finapps-forbes-com	gmcr	1.8%	$95.14	94.01	1.69	2,373,675	95.71	93.80	93.45	93.72	25.38	142 mil	120.4	14 bil	0.0	0.00	0.79	
finviz	gmcr	1.81%	95.14			2,373,575			93.45	93.72	25.38	150.39m	118.29	14.05b			0.79	
fool	gmcr	+1.81%	$95.14	$94.01	1.69	2,373,675	$95.71	$93.80	$93.45	$93.72	$25.38		119.40	$13.51b				
foxbusiness	gmcr		$95.14		+1.69	2,387,169			$93.45									
google-finance	gmcr	(1.81%)	95.14	94.01	+1.69	2.37m	95.71	93.80		95.71	25.38	142.04m	120.73	13.51b			0.79	
howthemarketworks	gmcr	1.808%	95.14	94.01	1.69	2,373,275	95.71	93.8	93.45									
hpcwire	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
insidestocks	gmcr	+1.81%	95.14	94.01	+1.69	2296432	95.71	93.80					price earnings ratio: 88.92					
investopedia	gmcr	+1.81 %	$95.14	94.01	+1.69				93.45									
investorguide	gmcr	+1.81%	95.14	94.01	+1.69		95.71	93.83		93.72	21.83		117.70	13.513b			0.794	
marketintellisearch	gmcr	1.8 %	$95.13	$94.01	1.68	2334.70k	$95.71	$93.80	$93.45			150.39m	118.29	14.05b	0.0 %		0.79	
marketwatch	gmcr	+1.81%	$95.16	open: 94.01	+1.69	18,099	$95.71	$93.80	$93.45	$95.71	$26.14		1488.89	$13.83b			0.06	
minyanville	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
msn-money	gmcr	+1.81%	95.14	94.01	+1.69	2.37 mil	95.71	93.80	93.45	93.72	25.38	150.39 mil	120.43	14.05 bil			0.79	
nasdaq-com	gmcr	1.81%	$ 95.14	$ 94.01	1.69	2,384,175	$ 95.71	$ 93.80	$ 93.45	$ 93.72	$ 25.38	152,785,000	120.43	$ 14,535,964,900			$ 0.79	
optimum	gmcr	+1.80%	95.13 ( 3:59 pm edt)	94.01	+1.68	2,348,735	95.71	93.80	93.45	93.72	25.38	142.04m	123.5	13.5b			0.77	
paidcontent	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
pc-quote	gmcr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gmcr	+1.81%	95.14	94.01		2,387,069	95.71	93.83	93.45	93.72	21.83		117.70			0.00	0.794	
predictwallstreet	gmcr	+1.61%	93.45		+1.48	2,209,621												
raymond-james	gmcr	1.81	95.14	94.01	1.69	2,373,675	95.71	93.80	93.45	93.72	25.38		118.93				0.80	
renewable-energy-world	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
screamingmedia	gmcr	+1.81%	$	open: 94.01	+1.69	18,099	$95.71	$93.80	$93.45	$95.71	$26.14		1488.89	$13.83b			0.06	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+1.81%	last trade: 95.14		change: 1.690								p/e ratio: 117.7					
smartmoney	gmcr	(1.81%)	95.14	$94.01	1.69	2,373,675	$95.71	$93.80	$93.45	$93.72	$25.38			13,273,300	0.00%	$0.00		
stocknod	gmcr	+1.808%	95.14 usd	94.01	+1.690	2,373,275	95.71	93.80	93.45	93.72	25.38	142,036,711						
stockpickr	gmcr	1.81%	$95.14 1.69 | 1.81%	94.01	1.69	2.37m	95.71	93.80	93.45	93.72	25.38							
stocksmart	gmcr	.0 %	$79.84	32.78	0	227,289	82.62	79.6										
stocktwits	gmcr	1.75%	95.09		+1.64													
streetinsider-com	gmcr	1.81%	95.14	$94.01	+1.69	2,373,275	$95.71	$93.80	$93.45	$93.72	$25.38		123.56				$0.77	
thecramerreport	gmcr		95.14	94.01	+1.69	2384075	95.71	93.83										
thestree	gmcr	1.81%	$95.14	94.01	1.69	2373675	95.71	93.8	93.45	-93.72	25.38	1.42036711e8		1.3063116311e10				
tickerspy	gmcr	1.81%	$95.14	94.01	+1.69	2,373,675	95.71	93.80	93.45	93.72	25.38		118.3	13.2b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.81%	95.140	94.010	1.690	2,387,169	95.710	93.800	93.450	93.720	25.380	142,036,711	121.40	13,513,372,685			0.77	
updown	gmcr	1.81%	$95.14	$94.01	$1.69	2,369,152	$95.71	$93.80	$93.45	$93.72	$25.38	142.03b	112.93	$13.27b				
wallstreetsurvivor	gmcr	1.81%	95.14	94.01	1.69	2,373,275	95.71	93.80		93.72	26.14		121.40	$13b			0.58	
yahoo-finance	gmcr	1.81%	95.14	94.01	1.69	2,384,075	95.71	93.80	93.45	95.71	25.38		119.82	13.51b			0.79	
ycharts-com	gmcr	+1.75%	95.09		+1.64					93.72	25.38		118.86	13.46b	0.00%		0.80	
zacks	gmcr	(1.81%)	95.14		1.69	vol.  2,373,675	95.71	93.80		95.71	25.38		87.34	14.05 b	0.00	0.00	1.07	
advfn	lea	4.34	54.61	53.23	2.27	1766784	54.9	53.06										
barchart	lea	+4.34%	54.61	53.23	+2.27	1,766,784	54.90	53.06	52.34	56.76	32.73		9.88	$5.75 b	0.94%	$0.50	+4.88	
barrons	lea	4.34%	54.61	53.23	+2.27	1.767m	54.90	53.06				108.12 million		$5.58 billion	0.92%	$0.12		
bloomberg	lea	4.337%	54.610	53.230	2.270	1,766,784	54.900	53.060		57.03	31.67	105.140mil	10.160	5,741.679mil	0.458	0.125 regular cash	5.375	
boston-com	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
bostonmerchant	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
business-insider	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
chron	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
cio-com	lea	+4.34%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704	11.17	6b	0.9	0.5		
cnn-money	lea	+4.34%	54.61	53.23	+2.27	1,764,984	54.90	53.06	52.34				11.2	$5.7b	0.92%			
easystockalterts	lea	4.26%	54.61	53.23	+2.27	1766784	54.90	53.06	52.34	114.06	45.41		11.17				4.89	
eresearch-fidelity-com	lea	4.34%	54.6100	53.2300	2.2700	1,766,784	54.9000	53.0600	52.3400	57.0300	31.6700	105,140,000	10.73	$5.50b	0.96%	$0.125000		
finance-abc7-com	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
financial-content	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
finapps-forbes-com	lea	4.3%	$54.61	53.23	2.27	1,766,784	54.90	53.06	52.34	57.03	31.67	105 mil	11.2	6 bil	0.9	0.50	4.88	
finviz	lea	4.34%	54.61			1,766,784			52.34	56.75	31.52	77.52m		4.06b		0.50	-15.84	
fool	lea	+4.34%	$54.61	$53.23	2.27	1,764,984	$54.90	$53.06	$52.34	$57.03	$31.67		10.90	$5.74b		0.50		
foxbusiness	lea		$54.61		+2.27	1,766,784			$52.34									
google-finance	lea	(4.34%)	54.61	53.23	+2.27	1.77m	54.90	53.06		57.03	31.67	105.14m	11.19	5.74b	0.92	0.12	4.88	
howthemarketworks	lea	4.337%	54.61	53.23	2.27	1,766,784	54.9	53.06	52.34									
hpcwire	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
insidestocks	lea	+4.34%	54.61	53.23	+2.27	1766784	54.90	53.06					price earnings ratio: 10.36					
investopedia	lea	+4.34 %	$54.61	53.23	+2.27				52.34									
investorguide	lea	+4.34%	54.61	53.23	+2.27		54.90	53.06		57.03	31.67		10.72	5.742b			4.881	
marketintellisearch	lea	4.34 %	$54.61	$53.23	2.27	1740.20k	$54.90	$53.06	$52.34			77.52m	0.00	4.06b	0.96 %		-15.84	
marketwatch	lea	+4.34%	$54.18	open: 53.23	+2.27	2,800	$54.90	$53.06	$52.34	$57.03	$33.34		11.19	$5.58b	0.92%	0.13	4.88	
minyanville	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
msn-money	lea	+4.34%	54.61	53.23	+2.27	1.77 mil	54.90	53.06	52.34	57.03	31.67	105.14 mil	11.17	5.5 bil	0.96%	0.50	4.88	
nasdaq-com	lea	4.34%	$ 54.61		2.27	1,766,784	$ 54.90	$ 53.06	$ 52.34	$ 57.03	$ 31.67	105,140,000	11.19	$ 5,741,695,400	0.96 %	$0.500000	$ 4.88	
optimum	lea	+4.34%	54.61 ( 4:15 pm edt)	53.23	+2.27	1,766,784	54.90	53.06	52.34	114.06	45.41	105.14m	11.2	5.7b	0.92	0.50	4.89	
paidcontent	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
pc-quote	lea	4.34%	54.61	53.23	2.27	1,766,784	54.9	53.06	52.34	57.03	31.67	100,769,603	10.70348	5,503,028,000		0.125		
personal-wealth-biz	lea	+4.34%	54.61	53.23		1,766,784	54.90	53.06	52.34	57.03	31.67		10.72		0.48	0.25	4.881	
predictwallstreet	lea	+4.34%	54.61		+2.27	1,766,784												
raymond-james	lea	4.34	54.61	53.23	2.27	1,766,784	54.90	53.06	52.34	57.03	31.67		10.73				5.09	
renewable-energy-world	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
screamingmedia	lea	+4.34%	$	open: 53.23	+2.27	2,800	$54.90	$53.06	$52.34	$57.03	$33.34		11.19	$5.58b	0.92%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	+4.34%	last trade: 54.61		change: 2.270								p/e ratio: 10.72					
smartmoney	lea	(4.34%)	54.61	$53.23	2.27	1,766,784	$54.90	$53.06	$52.34	$57.03	$31.67			5,579,800	0.94%	$0.13		
stocknod	lea	+4.337%	54.61 usd	53.23	+2.270	1,766,784	54.90	53.06	52.34	114.06	45.41	105,139,704						
stockpickr	lea	4.34%	$54.61 2.27 | 4.34%	53.23	2.27	1.77m	54.90	53.06	52.34	57.03	31.67							
stocksmart	lea	.0 %	$48.55	97.06	0	68,350	50.22	48.13										
stocktwits	lea	4.30%	54.59		+2.25													
streetinsider-com	lea	4.34%	54.61	$53.23	+2.27	1,766,784	$54.90	$53.06	$52.34	$114.06	$45.41		11.17				$4.89	
thecramerreport	lea		54.20	53.23	+1.86	839164	54.50	53.06										
thestree	lea	4.34%	$54.61	53.23	2.27	1766784	54.9	53.06	52.34	-57.03	31.67	1.05139704e8		5.579764091e9				
tickerspy	lea	4.34%	$54.61	53.23	+2.27	1,766,784	54.90	53.06	52.34	57.03	31.67		10.7	5.4b	0.96%	$0.12		
tmx-quotemedia	lea	4.34%	54.610	53.230	2.270	1,766,784	54.900	53.060	52.340	57.030	31.670	105,139,704	10.70	5,741,679,235	0.955	0.125 usd	4.89	
updown	lea	4.34%	$54.61	$53.23	$2.27	1,764,984	$54.90	$53.06	$52.34	$57.03	$31.67	105.14b	9.92	$5.50b			5.27	
wallstreetsurvivor	lea	4.34%	54.61	53.23	2.27	1,766,784	54.90	53.06		57.03	35.42		10.70	$6b	1.00%		4.06	
yahoo-finance	lea	4.34%	54.61	53.23	2.27	1,766,784	54.90	53.06	52.34	57.03	31.67		11.19	5.74b	0.90%	0.50	4.88	
ycharts-com	lea	+4.30%	54.59		+2.25					57.03	31.52		11.17	5.74b	0.86%		4.88	
zacks	lea	(4.34%)	54.61		2.27	vol.  1,766,784	54.90	53.06		57.03	31.52		9.75	5.50 b	0.96	0.50	5.37	
advfn	wlt	1.26	116.74	117.35	1.45	2012747	118.22	115.43										
barchart	wlt	+1.26%	116.74	117.35	+1.45	2,012,747	118.22	115.43	115.29	143.63	61.69		14.51	$6.21 b	0.41%	$0.50	+7.96	
barrons	wlt	1.26%	116.74	117.35	+1.45	2.010m	118.22	115.43				53.70 million		$7.56 billion	0.43%	$0.12		
bloomberg	wlt	1.258%	116.740	117.350	1.450	2,012,747	118.220	115.430		143.76	61.59	62.294mil	14.342	7,272.201mil	0.428	0.125 regular cash	8.140	
boston-com	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992						
bostonmerchant	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992						
business-insider	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992						
chron	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992						
cio-com	wlt	+1.26%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992	14.57	7b	0.4	0.5		
cnn-money	wlt	+1.26%	116.74	117.40	+1.45	1,997,606	118.22	115.43	115.29				14.6	$7.3b	0.43%			
easystockalterts	wlt	1.24%	116.74	117.35	+1.45	2012747	118.22	115.43	115.29	143.76	60.66		14.57				8.01	
eresearch-fidelity-com	wlt	1.26%	116.7400	117.3500	1.4500	2,012,747	118.2200	115.4300	115.2900	143.7600	61.5900	62,226,000	14.39	$7.17b	0.43%	$0.125000		
finance-abc7-com	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
finance-abc7chicago-com	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
financial-content	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
finapps-forbes-com	wlt	1.3%	$116.74	117.35	1.45	2,012,054	118.22	115.43	115.29	143.76	61.59	62 mil	14.7	7 bil	0.4	0.50	7.96	
finviz	wlt	1.26%	116.74			2,012,054			115.29	143.63	61.28	62.23m	14.41	7.17b		0.50	8.00	
fool	wlt	+1.26%	$116.74	$117.35	1.45	2,010,075	$118.22	$115.43	$115.29	$143.76	$61.59		15.30	$7.27b	0.60%	0.50		
foxbusiness	wlt		$116.74		+1.45	2,012,847			$115.29									
google-finance	wlt	(1.26%)	116.74	117.35	+1.45	2.01m	118.22	115.43		143.76	61.59	53.20m	14.59	6.21b	0.43	0.12	8.00	
howthemarketworks	wlt	1.258%	116.74	117.35	1.45	2,010,075	118.22	115.43	115.29									
hpcwire	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,747	118.22	115.43	115.29	143.76	60.66	62,293,992						
insidestocks	wlt	+1.26%	116.74	117.35	+1.45	2010075	118.22	115.43					price earnings ratio: 14.57					
investopedia	wlt	+1.26 %	$116.74	117.35	+1.45				115.29									
investorguide	wlt	+1.26%	116.74	117.35	+1.45		118.22	115.43		143.76	61.59		14.49	7.272b			7.954	
marketintellisearch	wlt	1.26 %	$116.74	$117.35	1.45	1977.70k	$118.22	$115.43	$115.29			62.23m	14.41	7.17b	0.43 %		8.00	
marketwatch	wlt	+1.26%	$116.12	open: 117.35	+1.45	14,211	$118.22	$115.43	$115.29	$143.76	$62.00		45.06	$7.56b	0.43%	0.13	2.59	
minyanville	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
msn-money	wlt	+1.26%	116.74	117.35	+1.45	2.01 mil	118.22	115.43	115.29	143.76	61.59	62.23 mil	14.61	7.17 bil	0.43%	0.50	7.96	
nasdaq-com	wlt	1.26%	$ 116.74		1.45	2,012,747	$ 118.22	$ 115.43	$ 115.29	$ 143.76	$ 61.59	62,294,000	14.67	$ 7,272,201,560	0.43 %	$0.500000	$ 7.96	
optimum	wlt	+1.26%	116.74 ( 4:15 pm edt)	117.35	+1.45	2,012,054	118.22	115.43	115.29	143.76	60.66	62.29m	14.6	7.3b	0.43	0.50	8.01	
paidcontent	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
pc-quote	wlt	1.26%	116.74	117.35	1.45	2,012,747	118.22	115.43	115.29	143.76	61.59	61,520,263	14.42929	7,181,876,000		0.125		
personal-wealth-biz	wlt	+1.26%	116.74	117.35		2,012,847	118.22	115.43	115.29	143.76	61.59		14.49		0.43	0.50	7.954	
predictwallstreet	wlt	+1.26%	116.74		+1.45	2,012,054												
raymond-james	wlt	1.26	116.74	117.35	1.45	2,012,054	118.22	115.43	115.29	143.76	61.59		14.45				8.08	
renewable-energy-world	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
screamingmedia	wlt	+1.26%	$	open: 117.35	+1.45	14,141	$118.22	$115.43	$115.29	$143.76	$62.00		45.06	$7.56b	0.43%	0.13	2.59	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+1.26%	last trade: 116.74		change: 1.450								p/e ratio: 14.49					
smartmoney	wlt	(1.26%)	116.74	$117.35	1.45	2,012,054	$118.22	$115.43	$115.29	$143.76	$61.59			7,181,900	0.43%	$0.13		
stocknod	wlt	+1.258%	116.74 usd	117.35	+1.450	2,012,054	118.22	115.43	115.29	143.76	60.66	62,293,992						
stockpickr	wlt	1.26%	$116.74 1.45 | 1.26%	117.40	1.45	2.01m	118.22	115.43	115.29	143.76	61.59							
stocksmart	wlt	.0 %	$122.13	128.8	0	154,421	126.52	121.81										
stocktwits	wlt	1.19%	116.66		+1.37													
streetinsider-com	wlt	1.26%	116.74	$117.35	+1.45	2,012,747	$118.22	$115.43	$115.29	$143.76	$60.66		14.57				$8.01	
thecramerreport	wlt		116.74	117.35	+1.45	2012747	118.22	115.43										
thestree	wlt	1.26%	$116.74	117.4	1.45	2012054	118.22	115.43	115.29	-143.76	61.59	6.2293992e7		7.564359449e9				
tickerspy	wlt	1.26%	$116.74	117.35	+1.45	2,012,747	118.22	115.43	115.29	143.76	61.59		14.4	6.1b	0.43%	$0.12		
tmx-quotemedia	wlt	1.26%	116.740	117.350	1.450	2,012,847	118.220	115.430	115.290	143.760	61.590	62,225,827	14.50	7,264,243,044	0.434	0.125 usd		
updown	wlt	1.26%	$116.74	$117.35	$1.45	1,997,606	$118.22	$115.43	$115.29	$143.76	$61.59	62.29b	14.37	$7.18b				
wallstreetsurvivor	wlt	1.26%	116.74	117.35	1.45	2,010,075	118.22	115.43		143.76	66.23		14.50	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	1.26%	116.74	117.35	1.45	2,012,747	118.22	115.43	115.29	143.76	61.59		14.68	7.27b	0.40%	0.50	7.95	
ycharts-com	wlt	+1.19%	116.66		+1.37					143.76	60.66		14.69	6.21b	0.40%		7.94	
zacks	wlt	(1.26%)	116.74		1.45	vol.  2,012,054	118.22	115.43		143.76	60.66		13.77	7.18 b	0.43	0.50	8.37	
advfn	pike	0.31	9.6	9.71	0.03	50626	9.91	9.54										
barchart	pike	+0.31%	9.60	9.71	+0.03	50,999	9.91	9.54	9.57	10.49	6.66		0.00	$322.56 m			-0.14	
barrons	pike	0.31%	9.60	9.71	+0.03	48,476	9.91	9.54				33.13 million		$313.97 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	0.313%	9.600	9.710	0.030	50,626	9.910	9.540		10.49	6.66	33.652mil		323.055mil			-0.130	
boston-com	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
bostonmerchant	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
business-insider	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
chron	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
cio-com	pike	+0.31%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559		323m				
cnn-money	pike	+0.31%	9.60	9.71	+0.03	49,875	9.91	9.54	9.57				nm	$323.1m				
easystockalterts	pike	0.31%	9.60	9.71	+0.03	50626	9.91	9.54	9.57	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	0.31%	9.6000	9.7100	0.0300	50,626	9.9100	9.5400	9.5700	10.4900	6.6600	33,652,000	nm	$322.05m				
finance-abc7-com	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
financial-content	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
finapps-forbes-com	pike	0.3%	$9.60	9.71	0.03	49,875	9.91	9.54	9.57	10.49	6.66	34 mil		323 mil	0.0	0.00	-0.14	
finviz	pike	0.31%	9.60			49,875			9.57	10.49	6.66	33.65m		323.04m			-0.14	
fool	pike	+0.31%	$9.60	$9.71	0.03	49,875	$9.91	$9.54	$9.57	$10.49	$6.66		0.00	$323.05m				
foxbusiness	pike		$9.60		+0.03	50,626			$9.57									
google-finance	pike	(0.31%)	9.60	9.71	+0.03	49,875.00	9.91	9.54		10.49	6.66	33.65m		323.05m			-0.14	
howthemarketworks	pike	0.313%	9.6	9.71	0.03	48,476	9.91	9.54	9.57									
hpcwire	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
insidestocks	pike	+0.31%	9.60	9.71	+0.03	48400	9.91	9.54										
investopedia	pike	+0.31 %	$9.60	9.71	+0.03				9.57									
investorguide	pike	+0.31%	9.60	9.71	+0.03		9.91	9.54		10.49	6.66			323.0m			-0.149	
marketintellisearch	pike	0.31 %	$9.60	$9.71	0.03	46.40k	$9.91	$9.54	$9.57			33.65m	0.00	0.32b	0.0 %		-0.14	
marketwatch	pike	+0.31%	$9.60	open: 9.71	+0.03	2,150	$9.91	$9.54	$9.57	$10.49	$6.66			$313.97m				
minyanville	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
msn-money	pike	+0.31%	9.60	9.71	+0.03	49,875	9.91	9.54	9.57	10.49	6.66	33.65 mil	-64.00	322.05 mil			-0.14	
nasdaq-com	pike	0.31%	$ 9.60		0.03	50,626	$ 9.91	$ 9.54	$ 9.57	$ 10.49	$ 6.66	33,652,000		$ 323,059,200			$ -0.14	
optimum	pike	+0.31%	9.60 ( 4:15 pm edt)	9.71	+0.03	49,875	9.91	9.54	9.57	10.49	6.66	33.65m		323.1m			-0.15	
paidcontent	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
pc-quote	pike	0.31%	9.6	9.71	0.03	50,626	9.91	9.54	9.57	10.49	6.66	33,546,833	-63.8	322,050,000				
personal-wealth-biz	pike	+0.31%	9.60	9.71		50,626	9.91	9.54	9.57	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+0.31%	9.60		+0.03	49,875												
raymond-james	pike	0.31	9.60	9.71	0.03	49,875	9.91	9.54	9.57	10.49	6.66						-0.14	
renewable-energy-world	pike	+0.3135%	9.600 usd	9.710	+0.0300	49,875	9.910	9.540	9.570	10.49	6.660	33,651,559						
screamingmedia	pike	+0.31%	$	open: 9.71	+0.03	2,150	$9.91	$9.54	$9.57	$10.49	$6.66			$313.97m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+0.31%	last trade: 9.60		change: 0.030													
smartmoney	pike	(0.31%)	9.60	$9.71	0.03	50,626	$9.91	$9.54	$9.57	$10.49	$6.66			322,000	0.00%	$0.00		
stocknod	pike	+0.3135%	9.600 usd	9.710	+0.0300	50,626	9.910	9.540	9.570	10.49	6.660	33,651,559						
stockpickr	pike	0.31%	$9.60 0.03 | 0.31%	9.71	0.03	49.88k	9.91	9.54	9.57	10.49	6.66							
stocksmart	pike	.0 %	$8.45	8.86	0	3,432	8.88	8.45										
stocktwits	pike	0.42%	9.61		+0.04													
streetinsider-com	pike	0.31%	9.60	$9.71	+0.03	50,626	$9.91	$9.54	$9.57	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.60	9.71	+0.03	50626	9.91	9.54										
thestree	pike	0.31%	$9.6	9.71	0.03	49875	9.91	9.54	9.57	-10.49	6.66	3.3651559e7		3.13969045e8				
tickerspy	pike	0.31%	$9.60	9.71	+0.03	49,875	9.91	9.54	9.57	10.49	6.66		-63.8	322.0m	0.00%	$0.00		
tmx-quotemedia	pike	0.31%	9.600	9.710	0.030	50,626	9.910	9.540	9.570	10.490	6.660	33,651,559		323,054,966			-0.15	
updown	pike	0.31%	$9.60	$9.71	$0.03	48,476	$9.91	$9.54	$9.57	$10.49	$6.66	33.65b		$322m				
wallstreetsurvivor	pike	0.31%	9.60	9.71	0.03	48,476	9.91	9.54		10.49	6.66			$322m			-0.41	
yahoo-finance	pike	0.31%	9.60	9.71	0.03	50,626	9.91	9.54	9.57	10.49	6.66			323.05m			-0.15	
ycharts-com	pike	+0.42%	9.61		+0.04					10.49	6.66			322.90m	0.00%		-0.15	
zacks	pike	(0.31%)	9.60		0.03	vol.  49,875	9.91	9.54		10.49	6.66			322.05 m	0.00	0.00	-.13	
advfn	egn	1.69	59.0	58.56	0.98	736061	59.14	58.56										
barchart	egn	+1.69%	59.00	58.56	+0.98	736,061	59.14	58.56	58.02	65.30	41.78		14.28	$4.25 b	0.93%	$0.54	+3.72	
barrons	egn	1.69%	59.00	58.56	+0.98	736,061	59.14	58.56				72.05 million		$4.18 billion	0.92%	$0.14		
bloomberg	egn	1.689%	59.000	58.560	0.980	736,061	59.140	58.560		65.44	42.09	72.075mil	14.568	4,252.422mil	0.898	0.135 regular cash	4.050	
boston-com	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
bostonmerchant	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
business-insider	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
chron	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
cio-com	egn	+1.69%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957	15.86	4b	0.9	0.54		
cnn-money	egn	+1.69%	59.00	58.56	+0.98	719,661	59.14	58.56	58.02				15.9	$4.3b	0.92%			
easystockalterts	egn	1.67%	59.00	58.56	+0.98	736061	59.14	58.56	58.02	65.02	42.09		15.86				3.72	
eresearch-fidelity-com	egn	1.69%	59.0000	58.5600	0.9800	736,061	59.1400	58.5600	58.0200	65.4400	42.0900	72,075,000	15.64	$4.18b	0.93%	$0.135000		
finance-abc7-com	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
financial-content	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
finapps-forbes-com	egn	1.7%	$59.00	58.56	0.98	736,061	59.14	58.56	58.02	65.44	42.09	72 mil	15.9	4 bil	0.9	0.54	3.71	
finviz	egn	1.69%	59.00			734,161			58.02	65.30	41.78	72.07m	15.60	4.18b		0.54	3.72	
fool	egn	+1.69%	$59.00	$58.56	0.98	732,261	$59.14	$58.56	$58.02	$65.44	$42.09		15.60	$4.25b	1.20%	0.54		
foxbusiness	egn		$59.00		+0.98	736,868			$58.02									
google-finance	egn	(1.69%)	59.00	58.56	+0.98	736,061.00	59.14	58.56		65.44	42.09	72.07m	15.86	4.25b	0.92	0.14	3.72	
howthemarketworks	egn	1.689%	59	58.56	0.98	736,061	59.14	58.56	58.02									
hpcwire	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
insidestocks	egn	+1.69%	59.00	58.56	+0.98	736061	59.14	58.56					price earnings ratio: 14.57					
investopedia	egn	+1.69 %	$59.00	58.56	+0.98				58.02									
investorguide	egn	+1.69%	59.00	58.56	+0.98		59.14	58.56		65.44	42.09		15.59	4.252b			3.721	
marketintellisearch	egn	1.69 %	$59.00	$58.56	0.98	726.80k	$59.14	$58.56	$58.02			72.07m	15.60	4.18b	0.93 %		3.72	
marketwatch	egn	+1.69%	$58.95	open: 58.56	+0.98	16,400	$59.14	$58.56	$58.02	$65.44	$42.09		15.88	$4.18b	0.92%	0.14	3.71	
minyanville	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
msn-money	egn	+1.69%	59.00	58.56	+0.98	736,061	59.14	58.56	58.02	65.44	42.09	72.07 mil	15.86	4.18 bil	0.93%	0.54	3.72	
nasdaq-com	egn	1.69%	$ 59		0.98	736,061	$ 59.14	$ 58.56	$ 58.02	$ 65.44	$ 42.09	72,075,000	15.86	$ 4,252,425,000	0.93 %	$0.540000	$ 3.72	
optimum	egn	+1.69%	59.00 ( 4:02 pm edt)	58.56	+0.98	725,661	59.14	58.56	58.02	65.02	42.09	72.07m	15.9	4.3b	0.92	0.54	3.72	
paidcontent	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
pc-quote	egn	1.69%	59.0	58.56	0.98	736,061	59.14	58.56	58.02	65.44	42.09	70,877,822	15.59677	4,181,792,000		0.135		
personal-wealth-biz	egn	+1.69%	59.00	58.56		736,868	59.14	58.56	58.02	65.44	42.09		15.59		0.91	0.53	3.721	
predictwallstreet	egn	+1.84%	59.09		+1.07	474,184												
raymond-james	egn	1.69	59.00	58.56	0.98	736,061	59.14	58.56	58.02	65.44	42.09		15.82				3.73	
renewable-energy-world	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
screamingmedia	egn	+1.69%	$	open: 58.56	+0.98	16,400	$59.14	$58.56	$58.02	$65.44	$42.09		15.88	$4.18b	0.92%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+1.69%	last trade: 59.00		change: 0.980								p/e ratio: 15.59					
smartmoney	egn	(1.69%)	59.00	$58.56	0.98	736,061	$59.14	$58.56	$58.02	$65.44	$42.09			4,181,800	0.93%	$0.14		
stocknod	egn	+1.689%	59.00 usd	58.56	+0.9800	736,061	59.14	58.56	58.02	65.02	42.09	72,074,957						
stockpickr	egn	1.69%	$59.00 0.98 | 1.69%	58.56	0.98	736.06k	59.14	58.56	58.02	65.44	42.09							
stocksmart	egn	.0 %	$61.14	48.28	0	49,712	62.63	60.95										
stocktwits	egn	1.71%	59.01		+0.99													
streetinsider-com	egn	1.69%	59.00	$58.56	+0.98	736,061	$59.14	$58.56	$58.02	$65.02	$42.09		15.86				$3.72	
thecramerreport	egn		59.00	58.56	+0.98	736061	59.14	58.56										
thestree	egn	1.69%	$59.0	58.56	0.98	736061	59.14	58.56	58.02	-65.44	42.09	7.2074957e7		4.179626756e9				
tickerspy	egn	1.69%	$59.00	58.56	+0.98	736,061	59.14	58.56	58.02	65.44	42.09		15.6	4.1b	0.93%	$0.14		
tmx-quotemedia	egn	1.69%	59.000	58.560	0.980	736,868	59.140	58.560	58.020	65.440	42.090	72,074,957	15.60	4,252,422,463	0.931	0.135 usd	3.72	
updown	egn	1.69%	$59.00	$58.56	$0.98	719,661	$59.14	$58.56	$58.02	$65.44	$42.09	72.07b	15.54	$4.18b				
wallstreetsurvivor	egn	1.69%	59.00	58.56	0.98	736,061	59.14	58.56		65.44	42.09		15.60	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	1.69%	59.00	58.56	0.98	736,061	59.14	58.56	58.02	65.44	42.09		15.86	4.25b	0.90%	0.54	3.72	
ycharts-com	egn	+1.71%	59.01		+0.99					65.44	42.09		15.82	4.25b	0.88%		3.73	
zacks	egn	(1.69%)	59.00		0.98	vol.  736,061	59.14	58.56		65.44	42.09		14.29	4.18 b	0.93	0.54	4.06	
advfn	cgx	-0.68	56.9	57.77	-0.39	52548	57.99	56.7										
barchart	cgx	-0.68%	56.90	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.64		16.37	$642.97 m			+3.56	
barrons	cgx	0.68%	56.90	57.77	-0.39	51,707	57.99	56.70				11.60 million		$625.00 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-0.681%	56.900	57.770	-0.390	52,548	57.990	56.700		60.84	33.71	11.064mil	16.637	629.554mil			3.420	
boston-com	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
bostonmerchant	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
business-insider	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
chron	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
cio-com	cgx	-0.68%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211	15.94	630m				
cnn-money	cgx	-0.68%	56.90	57.77	-0.39	52,548	57.99	56.70	57.29				15.9	$629.5m				
easystockalterts	cgx	-0.68%	56.90	57.77	-0.39	52548	57.99	56.70	57.29	60.84	33.71		15.94				3.57	
eresearch-fidelity-com	cgx	-0.68%	56.9000	57.7700	-0.3900	52,548	57.9900	56.7000	57.2900	60.8400	33.7100	11,064,000	16.09	$633.86m				
finance-abc7-com	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
financial-content	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-0.7%	$56.90	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.71	11 mil	16.0	630 mil	0.0	0.00	3.56	
finviz	cgx	-0.68%	56.90			52,548			57.29	60.84	33.71	11.06m	15.98	629.31m			3.56	
fool	cgx	-0.68%	$56.90	$57.77	-0.39	52,548	$57.99	$56.70	$57.29	$60.84	$33.71		15.80	$629.55m				
foxbusiness	cgx		$56.90		-0.39	52,964			$57.29									
google-finance	cgx	(-0.68%)	56.90	57.77	-0.39	52,548.00	57.99	56.70		60.84	33.71	11.30m	15.96	643.08m			3.56	
howthemarketworks	cgx	-0.681%	56.9	57.77	-0.39	51,707	57.99	56.7	57.29									
hpcwire	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
insidestocks	cgx	-0.68%	56.90	57.77	-0.39	51707	57.99	56.70					price earnings ratio: 15.76					
investopedia	cgx	-0.68 %	$56.90	57.77	-0.39				57.29									
investorguide	cgx	-0.68%	56.90	57.77	-0.39		57.99	56.70		60.84	33.71		16.05	629.5m			3.57	
marketintellisearch	cgx	-0.68 %	$56.90	$57.77	-0.39	49.30k	$57.99	$56.70	$57.29			11.06m	16.09	0.63b	0.0 %		3.56	
marketwatch	cgx	-0.68%	$56.90	open: 57.77	-0.39	1,257	$57.99	$56.70	$57.29	$60.84	$33.71		15.76	$625.01m			3.61	
minyanville	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
msn-money	cgx	-0.68%	56.90	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.71	11.06 mil	15.94	633.87 mil			3.57	
nasdaq-com	cgx	0.68%	$ 56.90		0.39	52,548	$ 57.99	$ 56.70	$ 57.29	$ 60.84	$ 33.71	11,064,000	15.98	$ 629,541,600			$ 3.56	
optimum	cgx	-0.68%	56.90 ( 4:15 pm edt)	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.71	11.06m	15.9	629.6m			3.57	
paidcontent	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
pc-quote	cgx	-0.68%	56.9	57.77	-0.39	52,548	57.99	56.7	57.29	60.84	33.71	11,139,835	16.04762	633,857,000				
personal-wealth-biz	cgx	-0.68%	56.90	57.77	-0.39	52,964	57.99	56.70	57.29	60.84	33.71		16.05			0.00	3.57	
predictwallstreet	cgx	-0.68%	56.90		-0.39	52,548												
raymond-james	cgx	-0.68	56.90	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.71		15.68				3.63	
renewable-energy-world	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
screamingmedia	cgx	-0.68%	$	open: 57.77	-0.39	841	$57.99	$56.70	$57.29	$60.84	$33.71		15.76	$625.01m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-0.68%	last trade: 56.90		change: -0.390								p/e ratio: 16.05					
smartmoney	cgx	(-0.68%)	56.90	$57.77	-0.39	52,548	$57.99	$56.70	$57.29	$60.84	$33.71			625,000	0.00%	$0.00		
stocknod	cgx	-0.6807%	56.90 usd	57.77	-0.3900	52,548	57.99	56.70	57.29	60.84	33.71	11,064,211						
stockpickr	cgx	-0.68%	$56.90 -0.39 | -0.68%	57.77	-0.39	52.55k	57.99	56.70	57.29	60.84	33.71							
stocksmart	cgx	.0 %	$53.21	48.45	0	3,206	54.69	53.21										
stocktwits	cgx	-0.68%	56.90		-0.39													
streetinsider-com	cgx	0.68%	56.90	$57.77	-0.39	52,548	$57.99	$56.70	$57.29	$60.84	$33.71		15.94				$3.57	
thecramerreport	cgx		56.90	57.77	-0.39	52548	57.99	56.70										
thestree	cgx	-0.68%	$56.9	57.77	-0.39	52548	57.99	56.7	57.29	-60.84	33.71	1.1064211e7		6.25017279e8				
tickerspy	cgx	-0.68%	$56.90	57.77	-0.39	52,548	57.99	56.70	57.29	60.84	33.71		16.0	634.3m	0.00%	$0.00		
tmx-quotemedia	cgx	-0.68%	56.900	57.770	-0.390	52,964	57.990	56.700	57.290	60.840	33.710	11,064,211	16.00	629,553,606			3.57	
updown	cgx	-0.68%	$56.90	$57.77	-$0.39	51,707	$57.99	$56.70	$57.29	$60.84	$33.71	11.06b	15.78	$634m				
wallstreetsurvivor	cgx	-0.68%	56.90	57.77	-0.39	51,707	57.99	56.70		60.84	33.71		16.00	$634m			3.57	
yahoo-finance	cgx	0.68%	56.90	57.77	0.39	52,548	57.99	56.70	57.29	60.84	33.71		15.94	629.54m			3.57	
ycharts-com	cgx	-0.68%	56.90		-0.39					60.84	33.71		15.94	642.97m	0.00%		3.57	
zacks	cgx	(-0.68%)	56.90		-0.39	vol.  52,548	57.99	56.70		60.84	33.71		16.61	633.86 m	0.00	0.00	3.45	
advfn	uil	0.21	33.01	33.11	0.07	298530	33.13	32.87										
barchart	uil	+0.21%	33.01	33.11	+0.07	298,530	33.13	32.87	32.94	33.88	24.09		15.56	$1.67 b	5.29%	$1.73	+2.09	
barrons	uil	0.21%	33.01	33.11	+0.07	293,899	33.13	32.87				36.08 million		$1.65 billion	5.23%	$0.43		
bloomberg	uil	0.213%	33.010	33.110	0.070	298,530	33.130	32.870		34.34	25.25	50.527mil	10.614	1,667.883mil	5.238	0.432 regular cash	3.110	
boston-com	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
bostonmerchant	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
business-insider	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
chron	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
cio-com	uil	+0.21%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613	16.42	2b	5.3	1.73		
cnn-money	uil	+0.21%	33.01	33.11	+0.07	293,899	33.13	32.87	32.94				16.4	$1.7b	5.23%			
easystockalterts	uil	0.21%	33.01	33.11	+0.07	298530	33.13	32.87	32.94	34.34	25.04		16.42				2.01	
eresearch-fidelity-com	uil	0.21%	33.0100	33.1100	0.0700	298,530	33.1300	32.8700	32.9400	34.3400	25.2500	50,527,000	15.69	$1.66b	5.25%	$0.432000		
finance-abc7-com	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
finance-abc7chicago-com	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
financial-content	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
finapps-forbes-com	uil	0.2%	$33.01	33.11	0.07	298,530	33.13	32.87	32.94	34.34	25.25	51 mil	15.7	2 bil	5.2	1.73	2.10	
finviz	uil	0.21%	33.01			298,530			32.94	33.88	23.82	50.53m	15.69	1.66b		1.73	2.10	
fool	uil	+0.21%	$33.01	$33.11	0.07	298,530	$33.13	$32.87	$32.94	$34.34	$25.25		16.30	$1.67b	6.40%	1.73		
foxbusiness	uil		$33.01		+0.07	301,328			$32.94									
google-finance	uil	(0.21%)	33.01	33.11	+0.07	298,530.00	33.13	32.87		34.34	25.25	50.53m	15.74	1.67b	5.23	0.43	2.10	
howthemarketworks	uil	0.213%	33.01	33.11	0.07	293,899	33.13	32.87	32.94									
hpcwire	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
insidestocks	uil	+0.21%	33.01	33.11	+0.07	293899	33.13	32.87										
investopedia	uil	+0.21 %	$33.01	33.11	+0.07				32.94									
investorguide	uil	+0.21%	33.01	33.11	+0.07		33.13	32.87		34.34	25.25		14.98	1.668b			2.199	
marketintellisearch	uil	0.21 %	$33.01	$33.11	0.07	280.60k	$33.13	$32.87	$32.94			50.53m	15.69	1.66b	5.25 %		2.10	
marketwatch	uil	+0.21%	$33.01	open: 33.11	+0.07	5,110	$33.13	$32.87	$32.94	$34.34	$25.53		18.56	$1.65b	5.23%	0.43	1.78	
minyanville	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
msn-money	uil	+0.21%	33.01	33.11	+0.07	298,530	33.13	32.87	32.94	34.34	25.25	50.53 mil	16.42	1.66 bil	5.25%	1.73	2.10	
nasdaq-com	uil	0.21%	$ 33.01		0.07	298,530	$ 33.13	$ 32.87	$ 32.94	$ 34.34	$ 25.25	50,527,000	15.79	$ 1,667,896,270	5.25 %	$1.728000	$ 2.09	
optimum	uil	+0.21%	33.01 ( 4:15 pm edt)	33.11	+0.07	298,530	33.13	32.87	32.94	34.34	25.04	50.53m	16.4	1.7b	5.23	1.73	2.01	
paidcontent	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
pc-quote	uil	0.21%	33.01	33.11	0.07	298,530	33.13	32.87	32.94	34.34	25.25	50,419,855	16.38806	1,664,359,000		0.432		
personal-wealth-biz	uil	+0.21%	33.01	33.11		301,328	33.13	32.87	32.94	34.34	25.25		14.98		5.25	1.728	2.199	
predictwallstreet	uil	+0.21%	33.01		+0.07	298,530												
raymond-james	uil	0.21	33.01	33.11	0.07	298,530	33.13	32.87	32.94	34.34	25.25		15.57				2.12	
renewable-energy-world	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
screamingmedia	uil	+0.21%	$	open: 33.11	+0.07	5,110	$33.13	$32.87	$32.94	$34.34	$25.53		18.56	$1.65b	5.23%	0.43	1.78	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	+0.21%	last trade: 33.01		change: 0.070								p/e ratio: 14.98					
smartmoney	uil	(0.21%)	33.01	$33.11	0.07	298,530	$33.13	$32.87	$32.94	$34.34	$25.25			1,651,200	5.29%	$0.43		
stocknod	uil	+0.2125%	33.01 usd	33.11	+0.0700	298,530	33.13	32.87	32.94	34.34	25.04	50,526,613						
stockpickr	uil	0.21%	$33.01 0.07 | 0.21%	33.12	0.07	298.53k	33.13	32.87	32.94	34.34	25.25							
stocksmart	uil	.0 %	$32.61	30.07	0	37,668	33.25	32.61										
stocktwits	uil	0.18%	33.00		+0.06													
streetinsider-com	uil	0.21%	33.01	$33.11	+0.07	298,530	$33.13	$32.87	$32.94	$34.34	$25.04		16.42				$2.01	
thecramerreport	uil		33.01	33.11	+0.07	298530	33.13	32.87										
thestree	uil	0.21%	$33.01	33.12	0.07	298530	33.13	32.87	32.94	-34.34	25.25	5.0526613e7		1.651209713e9				
tickerspy	uil	0.21%	$33.01	33.11	+0.07	298,530	33.13	32.87	32.94	34.34	25.25		16.4	1.6b	5.25%	$0.43		
tmx-quotemedia	uil	0.21%	33.010	33.110	0.070	301,328	33.130	32.870	32.940	34.340	25.250	50,526,613	16.40	1,667,883,495	5.246	0.432 usd	2.01	
updown	uil	0.21%	$33.01	$33.11	$0.07	293,620	$33.13	$32.87	$32.94	$34.34	$25.25	50.52b	14.81	$1.66b				
wallstreetsurvivor	uil	0.21%	33.01	33.11	0.07	293,899	33.13	32.87		34.34	25.72		16.40	$2b	5.20%	1.73 -	1.52	
yahoo-finance	uil	0.21%	33.01	33.11	0.07	298,530	33.13	32.87	32.94	34.34	25.25		15.01	1.67b	5.30%	1.73	2.20	
ycharts-com	uil	+0.18%	33.00		+0.06					34.34	25.04		16.42	1.67b	5.39%		2.01	
zacks	uil	(0.21%)	33.01		0.07	vol.  298,530	33.13	32.87		34.34	25.04		15.69	1.66 b	5.25	1.73	2.1	
advfn	uhs	1.00	54.64	54.58	0.54	1046972	55.42	54.34										
barchart	uhs	+1.00%	54.64	54.58	+0.54	1,046,972	55.42	54.34	54.10	56.41	30.36		17.95	$5.33 b	0.38%	$0.20	+2.77	
barrons	uhs	1.00%	54.64	54.58	+0.54	1.047m	55.42	54.34				97.97 million		$5.20 billion	0.37%	$0.05		
bloomberg	uhs	0.998%	54.640	54.580	0.540	1,046,972	55.420	54.340		56.46	30.51	90.331mil	18.397	7,271.747mil	0.366	0.050 regular cash	2.970	
boston-com	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
bostonmerchant	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
business-insider	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
chron	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
cio-com	uhs	+1.00%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760	19.73	5b	0.4	0.2		
cnn-money	uhs	+1.00%	54.64	54.58	+0.54	1,046,972	55.42	54.34	54.10				19.7	$4.9b	0.37%			
easystockalterts	uhs	0.99%	54.64	54.58	+0.54	1046972	55.42	54.34	54.10	56.46	30.51		19.73				2.77	
eresearch-fidelity-com	uhs	1.00%	54.6400	54.5800	0.5400	1,046,972	55.4200	54.3400	54.1000	56.4600	30.5100	97,674,000	19.53	$5.28b	0.37%	$0.050000		
finance-abc7-com	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
financial-content	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	1.0%	$54.64	54.58	0.54	1,046,972	55.42	54.34	54.10	56.46	30.51	90 mil	19.7	5 bil	0.4	0.20	2.77	
finviz	uhs	1.00%	54.64			1,046,972			54.10	56.41	30.37	97.71m	19.80	5.34b		0.20	2.76	
fool	uhs	+1.00%	$54.64	$54.58	0.54	1,046,972	$55.42	$54.34	$54.10	$56.46	$30.51		19.30	$5.34b	0.70%	0.20		
foxbusiness	uhs		$54.64		+0.54	1,052,852			$54.10									
google-finance	uhs	(1.00%)	54.64	54.58	+0.54	1.05m	55.42	54.34		56.46	30.51	97.67m	19.79	5.34b	0.37	0.05	2.76	
howthemarketworks	uhs	0.998%	54.64	54.58	0.54	1,046,853	55.42	54.34	54.1									
hpcwire	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
insidestocks	uhs	+1.00%	54.64	54.58	+0.54	1046853	55.42	54.34					price earnings ratio: 18.46					
investopedia	uhs	+1.00 %	$54.64	54.58	+0.54				54.10									
investorguide	uhs	+1.00%	54.64	54.58	+0.54		55.42	54.34		56.46	30.51		19.57	5.337b			2.764	
marketintellisearch	uhs	1.0 %	$54.64	$54.58	0.54	1011.40k	$55.42	$54.34	$54.10			97.71m	19.60	5.29b	0.37 %		2.76	
marketwatch	uhs	+1.00%	$54.91	open: 54.58	+0.54	22,639	$55.42	$54.34	$54.10	$56.46	$30.51		38.27	$5.20b	0.37%	0.05	1.43	
minyanville	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
msn-money	uhs	+1.00%	54.64	54.58	+0.54	1.05 mil	55.42	54.34	54.10	56.46	30.51	97.71 mil	19.80	5.29 bil	0.37%	0.20	2.76	
nasdaq-com	uhs	1%	$ 54.64		0.54	1,046,972	$ 55.42	$ 54.34	$ 54.10	$ 56.46	$ 30.51	90,331,000	19.73	$ 4,935,685,840	0.37 %	$0.200000	$ 2.77	
optimum	uhs	+1.00%	54.64 ( 4:15 pm edt)	54.58	+0.54	1,046,972	55.42	54.34	54.10	56.46	30.51	90.33m	19.7	4.9b	0.37	0.20	2.77	
paidcontent	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
pc-quote	uhs	1.00%	54.64	54.58	0.54	1,046,972	55.42	54.34	54.1	56.46	30.51	89,438,269	19.60145	4,886,907,000		0.05		
personal-wealth-biz	uhs	+1.00%	54.64	54.58		1,052,852	55.42	54.34	54.10	56.46	30.51		19.57		0.37	0.20	2.764	
predictwallstreet	uhs	+1.00%	54.64		+0.54	1,046,972												
raymond-james	uhs	1.00	54.64	54.58	0.54	1,046,972	55.42	54.34	54.10	56.46	30.51		19.51				2.80	
renewable-energy-world	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
screamingmedia	uhs	+1.00%	$	open: 54.58	+0.54	21,139	$55.42	$54.34	$54.10	$56.46	$30.51		38.27	$5.20b	0.37%	0.05	1.43	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+1.00%	last trade: 54.64		change: 0.540								p/e ratio: 19.57					
smartmoney	uhs	(1.00%)	54.64	$54.58	0.54	1,046,972	$55.42	$54.34	$54.10	$56.46	$30.51			4,799,300	0.38%	$0.05		
stocknod	uhs	+0.9982%	54.64 usd	54.58	+0.5400	1,046,972	55.42	54.34	54.10	56.46	9.470	90,330,760						
stockpickr	uhs	1.00%	$54.64 0.54 | 1.00%	54.55	0.54	1.05m	55.42	54.34	54.10	56.46	30.51							
stocksmart	uhs	.0 %	$54.39	43.63	0	134,968	54.5	53.95										
stocktwits	uhs	0.98%	54.63		+0.53													
streetinsider-com	uhs	1.00%	54.64	$54.58	+0.54	1,046,972	$55.42	$54.34	$54.10	$56.46	$30.51		19.73				$2.77	
thecramerreport	uhs		54.64	54.58	+0.54	1046972	55.42	54.34										
thestree	uhs	1.0%	$54.64	54.55	0.54	1046972	55.42	54.34	54.1	-56.46	30.51	9.7674402e7		4.799273279e9				
tickerspy	uhs	1.00%	$54.64	54.58	+0.54	1,046,972	55.42	54.34	54.10	56.46	30.51		19.6	5.2b	0.37%	$0.05		
tmx-quotemedia	uhs	1.00%	54.640	54.580	0.540	1,052,852	55.420	54.340	54.100	56.460	30.510	97,674,402	19.50	5,336,929,325	0.366	0.050 usd	2.77	
updown	uhs	1.00%	$54.64	$54.58	$0.54	1,025,733	$55.42	$54.34	$54.10	$56.46	$30.51	97.67b	19.25	$5.28b				
wallstreetsurvivor	uhs	1.00%	54.64	54.58	0.54	1,046,853	55.42	54.34		56.46	30.51		19.50	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	1.00%	54.64	54.58	0.54	1,046,972	55.42	54.34	54.10	56.46	30.51		19.77	5.34b	0.40%	0.20	2.76	
ycharts-com	uhs	+2.82%	54.63		+1.50					56.46	30.51		19.79	5.32b	0.39%		2.76	
zacks	uhs	(1.00%)	54.64		0.54	vol.  1,046,972	55.42	54.34		56.46	30.51		18.28	5.28 b	0.37	0.20	2.96	
advfn	vrad	0.00	17.2		0.0													
barrons	vrad																	
bloomberg	vrad																	
boston-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
business-insider	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
cio-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.29	+0.00	98134	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	1.25 %	$4.04	$4.03	0.05	198.40k	$4.07	$3.92	$3.99						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
pc-quote	vrad	0.00%				0						0		0				
personal-wealth-biz	vrad					0												
raymond-james	vrad																	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
screamingmedia	vrad																	
scroli	vrad	%	vrad			0												
simple-stock-quotes	vrad		last trade: 0.00		change: 0.000													
smartmoney	vrad																	
stocknod	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	16,359,359						
stockpickr	vrad	-0.23%	$17.20 -0.04 | -0.23%	17.23	-0.04	45.11k	17.23	17.20	17.24	17.27	9.37							
stocksmart	vrad	%	$17.2	17.24		9,018	17.24	17.2										
stocktwits	vrad	-0.11%	17.22		-0.02													
streetinsider-com	vrad	-0%	17.20	$7.29		98,134	$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	3.82	2.99	2.9	0.11	1601671	3.02	2.88										
barchart	rtix	+3.82%	2.99	2.90	+0.11	1,606,295	3.02	2.88	2.88	3.18	2.02		24.17	$163.97 m			-2.34	
barrons	rtix	3.82%	2.99	2.90	+0.11	1.577m	3.02	2.88				54.73 million		$159.96 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	3.819%	2.990	2.900	0.110	1,601,671	3.020	2.880		3.18	2.02	55.158mil		164.923mil			-0.740	
boston-com	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
bostonmerchant	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
business-insider	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
chron	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
cio-com	rtix	+3.82%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345		165m				
cnn-money	rtix	+3.82%	2.99	2.90	+0.11	1,601,371	3.02	2.88	2.88				nm	$164.9m				
easystockalterts	rtix	3.79%	2.99	2.90	+0.11	1601371	3.02	2.88	2.88	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	3.82%	2.9900	2.9000	0.1100	1,601,671	3.0200	2.8800	2.8800	3.1800	2.0200	55,158,000	nm	$158.86m				
finance-abc7-com	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
finance-abc7chicago-com	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
financial-content	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
finapps-forbes-com	rtix	3.8%	$2.99	2.90	0.11	1,601,671	3.02	2.88	2.88	3.18	2.02	55 mil		165 mil	0.0	0.00	-2.34	
finviz	rtix	3.82%	2.99			1,601,671			2.88	3.18	2.02	55.16m		158.86m			-2.34	
fool	rtix	+3.82%	$2.99	$2.90	0.11	1,601,671	$3.02	$2.88	$2.88	$3.18	$2.02		0.00	$164.92m				
foxbusiness	rtix		$2.99		+0.11	1,610,427			$2.88									
google-finance	rtix	(3.82%)	2.99	2.90	+0.11	1.60m	3.02	2.88		3.18	2.02	55.16m		164.92m			-2.34	
howthemarketworks	rtix	3.819%	2.99	2.9	0.11	1,601,371	3.02	2.88	2.88									
hpcwire	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
insidestocks	rtix	+3.82%	2.99	2.90	+0.11	1610427	3.02	2.88					price earnings ratio: 24.92					
investopedia	rtix	+3.82 %	$2.99	2.90	+0.11				2.88									
investorguide	rtix	+3.82%	2.99	2.92	+0.11		3.02	2.88		3.63	2.02			164.5m			-2.336	
marketintellisearch	rtix	3.82 %	$2.99	$2.90	0.11	1593.10k	$3.02	$2.88	$2.88						%			
marketwatch	rtix	+3.82%	$2.99	open: 2.90	+0.11	28,994	$3.02	$2.88	$2.88	$3.18	$2.02			$159.96m				
minyanville	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
msn-money	rtix	+3.82%	2.99	2.90	+0.11	1.6 mil	3.02	2.88	2.88	3.18	2.02	55.16 mil	-1.28	158.86 mil			-2.34	
nasdaq-com	rtix	3.82%	$ 2.99	$ 2.90	0.11	1,601,671	$ 3.02	$ 2.88	$ 2.88	$ 3.18	$ 2.02	55,158,000		$ 164,922,420			$ -2.34	
optimum	rtix	+3.82%	2.99 ( 4:00 pm edt)	2.90	+0.11	1,601,371	3.02	2.88	2.88	3.18	2.02	55.16m		164.9m			-2.33	
paidcontent	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
pc-quote	rtix	3.82%	2.99	2.9	0.11	1,610,427	3.02	2.88	2.88	3.18	2.02	53,128,763	-1.23077	158,855,000				
personal-wealth-biz	rtix	+3.82%	2.99	2.92		1,610,427	3.02	2.88	2.88	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+3.82%	2.99		+0.11	1,601,671												
raymond-james	rtix	3.82	2.99	2.90	0.11	1,601,671	3.02	2.88	2.88	3.18	2.02						-2.34	
renewable-energy-world	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
screamingmedia	rtix	+3.82%	$	open: 2.90	+0.11	28,994	$3.02	$2.88	$2.88	$3.18	$2.02			$159.96m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+3.82%	last trade: 2.99		change: 0.110													
smartmoney	rtix	(3.82%)	2.99	$2.90	0.11	1,601,671	$3.02	$2.88	$2.88	$3.18	$2.02			158,900	0.00%	$0.00		
stocknod	rtix	+3.819%	2.990 usd	2.900	+0.1100	1,601,371	3.020	2.880	2.880	3.060	2.020	55,158,345						
stockpickr	rtix	3.82%	$2.99 0.11 | 3.82%	2.90	0.11	1.60m	3.02	2.88	2.88	3.18	2.02							
stocksmart	rtix	.0 %	$2.92	2.71	0	38,999	3.19	2.92										
stocktwits	rtix	3.82%	2.99		+0.11													
streetinsider-com	rtix	3.82%	2.99	$2.90	+0.11	1,601,371	$3.02	$2.88	$2.88	$3.18	$2.02						$-2.33	
thecramerreport	rtix		2.99	2.92	+0.11	1601671	3.02	2.88										
thestree	rtix	3.82%	$2.99	2.9	0.11	1601671	3.02	2.88	2.88	-3.18	2.02	5.5158345e7		1.59959201e8				
tickerspy	rtix	3.82%	$2.99	2.90	+0.11	1,601,671	3.02	2.88	2.88	3.18	2.02		-1.2	158.8m	0.00%	$0.00		
tmx-quotemedia	rtix	3.82%	2.990	2.900	0.110	1,610,427	3.020	2.880	2.880	3.180	2.020	55,158,345		164,923,452			-2.33	
updown	rtix	3.82%	$2.99	$2.90	$0.11	1,577,433	$3.02	$2.88	$2.88	$3.18	$2.02	55.15b		$159m				
wallstreetsurvivor	rtix	3.82%	2.99	2.90	0.11	1,601,371	3.02	2.88		3.18	2.02			$159m			-2.36	
yahoo-finance	rtix	3.82%	2.99	2.92	0.11	1,601,671	3.02	2.88	2.88	3.18	2.02			164.52m			-2.34	
ycharts-com	rtix	+3.47%	2.98		+0.10					3.18	2.02			163.42m	0.00%		-2.34	
zacks	rtix	(3.82%)	2.99		0.11	vol.  1,601,671	3.02	2.88		3.18	2.02		24	158.85 m	0.00	0.00	.12	
advfn	colb	1.41	17.96	17.82	0.25	163987	18.09	17.51										
barchart	colb	+1.41%	17.96	17.82	+0.25	163,987	18.09	17.51	17.71	22.05	15.84		27.19	$709.06 m	1.15%	$0.20	+0.64	
barrons	colb	1.41%	17.96	17.82	+0.25	162,162	18.09	17.51				35.39 million		$687.00 million	1.11%	$0.05		
bloomberg	colb	1.412%	17.960	17.820	0.250	163,987	18.090	17.510		22.14	15.91	39.483mil	28.062	709.114mil	0.557	0.050 regular cash	0.640	
boston-com	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
bostonmerchant	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
business-insider	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
chron	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
cio-com	colb	+1.41%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955	27.21	709m	1.2	0.2		
cnn-money	colb	+1.41%	17.96	17.82	+0.25	162,162	18.09	17.51	17.71				27.2	$709.1m	1.11%			
easystockalterts	colb	1.40%	17.96	17.82	+0.25	163987	18.09	17.51	17.71	22.14	15.91		27.21				0.66	
eresearch-fidelity-com	colb	1.41%	17.9600	17.8200	0.2500	163,987	18.0900	17.5100	17.7100	22.1400	15.9100	39,483,000	27.67	$699.24m	1.13%	$0.050000		
finance-abc7-com	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
financial-content	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
finapps-forbes-com	colb	1.4%	$17.96	17.82	0.25	162,162	18.09	17.51	17.71	22.14	15.91	39 mil	28.1	709 mil	1.1	0.20	0.64	
finviz	colb	1.41%	17.96			162,162			17.71	22.05	15.83	39.48m	27.21	709.06m		0.20	0.66	
fool	colb	+1.41%	$17.96	$17.82	0.25	162,162	$18.09	$17.51	$17.71	$22.14	$15.91		26.40	$709.11m	0.20%	0.20		
foxbusiness	colb		$17.96		+0.25	163,987			$17.71									
google-finance	colb	(1.41%)	17.96	17.82	+0.25	162,162.00	18.09	17.51		22.14	15.91	39.48m	27.35	709.11m	1.11	0.05	0.66	
howthemarketworks	colb	1.412%	17.96	17.82	0.25	157,708	18.09	17.51	17.71									
hpcwire	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
insidestocks	colb	+1.41%	17.96	17.82	+0.25	163987	18.09	17.51										
investopedia	colb	+1.41 %	$17.96	17.82	+0.25				17.71									
investorguide	colb	+1.41%	17.96	17.81	+0.25		18.09	17.51		22.65	15.91		27.46	709.1m			0.645	
marketintellisearch	colb	1.41 %	$17.96	$17.81	0.25	155.70k	$18.09	$17.51	$17.71			39.48m	26.83	0.70b	1.13 %		0.66	
marketwatch	colb	+1.41%	$17.96	open: 17.82	+0.25	7,095	$18.09	$17.51	$17.71	$22.14	$15.91		51.54	$687.00m	1.11%	0.05	0.35	
minyanville	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
msn-money	colb	+1.41%	17.96	17.82	+0.25	162,162	18.09	17.51	17.71	22.14	15.91	39.48 mil	28.51	699.24 mil	1.13%	0.20	0.66	
nasdaq-com	colb	1.41%	$ 17.96	$ 17.82	0.25	163,987	$ 18.09	$ 17.51	$ 17.71	$ 22.14	$ 15.91	39,483,000	28.06	$ 709,114,680	1.13 %	$0.200000	$ 0.64	
optimum	colb	+1.41%	17.96 ( 4:30 pm edt)	17.82	+0.25	162,162	18.09	17.51	17.71	22.14	15.91	39.48m	27.2	709.1m	1.11	0.20	0.66	
paidcontent	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
pc-quote	colb	1.41%	17.96	17.82	0.25	163,987	18.09	17.51	17.71	22.14	15.91	38,933,402	28.11111	699,244,000		0.05		
personal-wealth-biz	colb	+1.41%	17.96	17.81		163,987	18.09	17.51	17.71	22.65	15.91		27.46		0.56	0.10	0.645	
predictwallstreet	colb	+1.41%	17.96		+0.25	162,162												
raymond-james	colb	1.41	17.96	17.82	0.25	162,162	18.09	17.51	17.71	22.14	15.91		28.06				0.64	
renewable-energy-world	colb	+1.412%	17.96 usd	17.82	+0.2500	162,162	18.09	17.51	17.71	22.14	15.91	39,482,955						
screamingmedia	colb	+1.41%	$	open: 17.82	+0.25	7,095	$18.09	$17.51	$17.71	$22.14	$15.91		51.54	$687.00m	1.11%	0.05	0.35	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+1.41%	last trade: 17.96		change: 0.250								p/e ratio: 27.46					
smartmoney	colb	(1.41%)	17.96	$17.82	0.25	163,987	$18.09	$17.51	$17.71	$22.14	$15.91			699,200	1.13%	$0.05		
stocknod	colb	+1.412%	17.96 usd	17.82	+0.2500	163,987	18.09	17.51	17.71	22.14	15.91	39,482,955						
stockpickr	colb	1.41%	$17.96 0.25 | 1.41%	17.82	0.25	162.16k	18.09	17.51	17.71	22.14	15.91							
stocksmart	colb	.0 %	$17.21	21.36	0	28,785	17.9	17.2										
stocktwits	colb	1.35%	17.95		+0.24													
streetinsider-com	colb	1.41%	17.96	$17.82	+0.25	162,162	$18.09	$17.51	$17.71	$22.14	$15.91		27.21				$0.66	
thecramerreport	colb		17.96	17.81	+0.25	162162	18.09	17.51										
thestree	colb	1.41%	$17.96	17.82	0.25	162162	18.09	17.51	17.71	-22.14	15.91	3.9482955e7		6.87003417e8				
tickerspy	colb	1.41%	$17.96	17.82	+0.25	162,162	18.09	17.51	17.71	22.14	15.91		28.1	699.2m	1.13%	$0.05		
tmx-quotemedia	colb	1.41%	17.960	17.820	0.250	163,987	18.090	17.510	17.710	22.140	15.910	39,482,955	26.80	709,113,872	1.114	0.050 usd	0.66	
updown	colb	1.41%	$17.96	$17.82	$0.25	156,892	$18.09	$17.51	$17.71	$22.14	$15.91	39.48b	27.13	$699m				
wallstreetsurvivor	colb	1.41%	17.96	17.82	0.25	157,708	18.09	17.51		22.14	15.91		26.80	$699m	1.10%	0.04 -	0.72	
yahoo-finance	colb	1.41%	17.96	17.81	0.25	163,987	18.09	17.51	17.71	22.14	15.91		27.84	709.10m	1.10%	0.20	0.65	
ycharts-com	colb	+1.53%	17.95		+0.27					22.14	15.91		28.49	708.67m	1.08%		0.63	
zacks	colb	(1.41%)	17.96		0.25	vol.  162,162	18.09	17.51		22.14	15.91		27.67	699.24 m	1.13	0.20	.64	
advfn	rjet	1.32	5.36	5.32	0.07	298419	5.44	5.23										
barchart	rjet	+1.32%	5.36	5.32	+0.07	298,828	5.44	5.23	5.29	9.58	4.20		5.21	$258.35 m			+0.16	
barrons	rjet	1.32%	5.36	5.32	+0.07	298,419	5.44	5.23				35.98 million		$253.49 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	1.323%	5.360	5.320	0.070	298,419	5.440	5.230		9.58	4.20	48.192mil	11.167	258.309mil			0.480	
boston-com	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048						
bostonmerchant	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048						
business-insider	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048						
chron	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048						
cio-com	rjet	+1.32%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048	28.21	258m				
cnn-money	rjet	+1.32%	5.36	5.32	+0.07	294,269	5.44	5.23	5.29				28.2	$258.3m				
easystockalterts	rjet	1.32%	5.36	5.32	+0.07	298319	5.44	5.23	5.29	9.58	4.20		28.21				0.19	
eresearch-fidelity-com	rjet	1.32%	5.3600	5.3200	0.0700	298,419	5.4400	5.2300	5.2900	9.5800	4.2000	48,192,000	31.12	$254.94m				
finance-abc7-com	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
financial-content	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	1.3%	$5.36	5.32	0.07	298,419	5.44	5.23	5.29	9.58	4.20	48 mil	31.5	258 mil	0.0	0.00	0.17	
finviz	rjet	1.32%	5.36			298,419			5.29	9.58	4.20	48.19m	33.06	254.93m			0.16	
fool	rjet	+1.32%	$5.36	$5.32	0.07	298,419	$5.44	$5.23	$5.29	$9.58	$4.20		27.70	$258.31m				
foxbusiness	rjet		$5.36		+0.07	300,647			$5.29									
google-finance	rjet	(1.32%)	5.36	5.32	+0.07	298,419.00	5.44	5.23		9.58	4.20	48.19m	34.26	258.31m			0.16	
howthemarketworks	rjet	1.323%	5.36	5.32	0.07	294,169	5.44	5.23	5.29									
hpcwire	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,419	5.440	5.230	5.290	9.580	4.200	48,192,048						
insidestocks	rjet	+1.32%	5.36	5.32	+0.07	298419	5.44	5.23					price earnings ratio: 31.53					
investopedia	rjet	+1.32 %	$5.36	5.32	+0.07				5.29									
investorguide	rjet	+1.32%	5.36	5.26	+0.07		5.44	5.23		9.58	4.68		406.92	258.3m			0.013	
marketintellisearch	rjet	1.32 %	$5.36	$5.26	0.07	289.70k	$5.44	$5.23	$5.29			48.19m	33.06	0.25b	0.0 %		0.16	
marketwatch	rjet	+1.32%	$5.36	open: 5.32	+0.07	6,350	$5.44	$5.23	$5.29	$9.58	$4.20		1218.18	$253.49m			0.00	
minyanville	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
msn-money	rjet	+1.32%	5.36	5.32	+0.07	298,419	5.44	5.23	5.29	9.58	4.20	48.19 mil	24.36	254.94 mil			0.16	
nasdaq-com	rjet	1.32%	$ 5.36	$ 5.32	0.07	298,419	$ 5.44	$ 5.23	$ 5.29	$ 9.58	$ 4.20	48,192,000	33.5	$ 258,309,120			$ 0.16	
optimum	rjet	+1.32%	5.36 ( 4:00 pm edt)	5.32	+0.07	298,319	5.44	5.23	5.29	9.58	4.20	48.19m	28.2	258.3m			0.19	
paidcontent	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
pc-quote	rjet	1.32%	5.36	5.32	0.07	298,419	5.44	5.23	5.29	9.58	4.20	47,562,631	24.04545	254,936,000				
personal-wealth-biz	rjet	+1.32%	5.36	5.26		300,647	5.44	5.23	5.29	9.58	4.68		406.92			0.00	0.013	
predictwallstreet	rjet	+1.32%	5.36		+0.07	298,419												
raymond-james	rjet	1.32	5.36	5.32	0.07	298,419	5.44	5.23	5.29	9.58	4.20		25.52				0.21	
renewable-energy-world	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
screamingmedia	rjet	+1.32%	$	open: 5.32	+0.07	6,350	$5.36	$5.23	$5.29	$9.58	$4.20		1218.18	$253.49m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	+1.32%	last trade: 5.36		change: 0.070								p/e ratio: 406.92					
smartmoney	rjet	(1.32%)	5.36	$5.32	0.07	298,419	$5.44	$5.23	$5.29	$9.58	$4.20			254,900	0.00%	$0.00		
stocknod	rjet	+1.323%	5.360 usd	5.320	+0.0700	298,319	5.440	5.230	5.290	9.580	4.200	48,192,048						
stockpickr	rjet	1.32%	$5.36 0.07 | 1.32%	5.32	0.07	298.42k	5.44	5.23	5.29	9.58	4.20							
stocksmart	rjet	.0 %	$4.67	7.33	0	80,310	4.85	4.65										
stocktwits	rjet	1.23%	5.36		+0.07													
streetinsider-com	rjet	1.32%	5.36	$5.32	+0.07	298,319	$5.44	$5.23	$5.29	$9.58	$4.20		28.21				$0.19	
thecramerreport	rjet		5.36	5.26	+0.07	298419	5.44	5.23										
thestree	rjet	1.32%	$5.36	5.32	0.07	298419	5.44	5.23	5.29	-9.58	4.2	4.8192048e7		2.53490172e8				
tickerspy	rjet	1.32%	$5.36	5.32	+0.07	298,419	5.44	5.23	5.29	9.58	4.20		24.0	254.9m	0.00%	$0.00		
tmx-quotemedia	rjet	1.32%	5.360	5.320	0.070	300,647	5.440	5.230	5.290	9.580	4.200	48,192,048	27.80	258,309,377			0.19	
updown	rjet	1.32%	$5.36	$5.32	$0.07	292,069	$5.44	$5.23	$5.29	$9.58	$4.20	48.19b	821.68	$255m				
wallstreetsurvivor	rjet	1.32%	5.36	5.32	0.07	294,169	5.44	5.23		9.58	4.20		27.80	$255m			-0.38	
yahoo-finance	rjet	1.32%	5.36	5.26	0.07	298,419	5.44	5.23	5.29	9.58	4.20		412.31	258.31m			0.01	
ycharts-com	rjet	+1.23%	5.36		+0.07					9.58	4.20		24.34	258.11m	0.00%		0.22	
zacks	rjet	(1.32%)	5.36		0.07	vol.  298,419	5.44	5.23		9.58	4.20		5.24	254.94 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	0.5 %	$58.63	$59.08	0.29	1040.80k	$59.65	$58.51	$58.34						%			
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	-1.01	41.19	41.8	-0.42	2097063	42.0	41.11										
barchart	dndn	-1.01%	41.19	41.80	-0.42	2,097,063	42.00	41.11	41.61	43.96	29.12		0.00	$5.99 b			-3.01	
barrons	dndn	1.01%	41.19	41.80	-0.42	2.097m	42.00	41.11				138.21 million		$6.07 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-1.009%	41.190	41.800	-0.420	2,097,063	42.000	41.110		43.96	25.78	145.832mil		6,006.820mil			-2.340	
boston-com	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
bostonmerchant	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
business-insider	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
chron	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
cio-com	dndn	-1.01%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004		6b				
cnn-money	dndn	-1.01%	41.19	41.80	-0.42	2,096,581	42.00	41.11	41.61				nm	$6.0b				
easystockalterts	dndn	-1.00%	41.19	41.80	-0.42	2097063	42.00	41.11	41.61	43.96	25.78						-3.01	
eresearch-fidelity-com	dndn	-1.01%	41.1900	41.8000	-0.4200	2,097,063	42.0000	41.1100	41.6100	43.9600	25.7800	145,832,000	nm	$6.07b				
finance-abc7-com	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
finance-abc7chicago-com	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
financial-content	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
finapps-forbes-com	dndn	-1.0%	$41.19	41.80	-0.42	2,097,063	42.00	41.11	41.61	43.96	25.78	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-1.01%	41.19			2,097,063			41.61	43.96	25.78	145.83m		6.01b			-3.01	
fool	dndn	-1.01%	$41.19	$41.80	-0.42	2,097,063	$42.00	$41.11	$41.61	$43.96	$25.78		0.00	$6.01b				
foxbusiness	dndn		$41.19		-0.42	2,097,063			$41.61									
google-finance	dndn	(-1.01%)	41.19	41.80	-0.42	2.10m	42.00	41.11		43.96	25.78	145.83m		6.01b			-3.01	
howthemarketworks	dndn	-1.009%	41.19	41.8	-0.42	2,095,745	42	41.11	41.61									
hpcwire	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
insidestocks	dndn	-1.01%	41.19	41.80	-0.42	2097063	42.00	41.11										
investopedia	dndn	-1.01 %	$41.19	41.80	-0.42				41.61									
investorguide	dndn	-1.01%	41.19	41.92	-0.42		42.00	41.11		44.85	25.78			6.007b			-3.003	
marketintellisearch	dndn	-1.01 %	$41.19	$41.92	-0.42	2054.30k	$42.00	$41.11	$41.61			145.83m	0.00	6.07b	0.0 %		-3.01	
marketwatch	dndn	-1.01%	$41.20	open: 41.80	-0.42	27,687	$42.00	$41.11	$41.61	$43.96	$30.13			$6.07b				
minyanville	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
msn-money	dndn	-1.01%	41.19	41.80	-0.42	2.1 mil	42.00	41.11	41.61	43.96	25.78	145.83 mil	-13.78	6.07 bil			-3.02	
nasdaq-com	dndn	1.01%	$ 41.19	$ 41.92	0.42	2,096,763	$ 42	$ 41.11	$ 41.61	$ 43.96	$ 25.78	145,832,000		$ 6,006,820,080			$ -3.01	
optimum	dndn	-1.01%	41.19 ( 4:30 pm edt)	41.80	-0.42	2,097,063	42.00	41.11	41.61	43.96	25.78	145.83m		6.0b			-3.01	
paidcontent	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
pc-quote	dndn	-1.01%	41.19	41.8	-0.42	2,097,063	42.0	41.11	41.61	43.96	25.78	147,318,992	-13.91639	6,068,069,000				
personal-wealth-biz	dndn	-1.01%	41.19	41.92	-0.42	2,097,063	42.00	41.11	41.61	44.85	25.78					0.00	-3.003	
predictwallstreet	dndn	-1.01%	41.19		-0.42	2,097,063												
raymond-james	dndn	-1.01	41.19	41.80	-0.42	2,097,063	42.00	41.11	41.61	43.96	25.78						-3.01	
renewable-energy-world	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
screamingmedia	dndn	-1.01%	$	open: 41.80	-0.42	27,687	$42.00	$41.11	$41.61	$43.96	$30.13			$6.07b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-1.01%	last trade: 41.19		change: -0.420													
smartmoney	dndn	(-1.01%)	41.19	$41.80	-0.42	2,097,063	$42.00	$41.11	$41.61	$43.96	$25.78			6,068,100	0.00%	$0.00		
stocknod	dndn	-1.009%	41.19 usd	41.80	-0.4200	2,097,063	42.00	41.11	41.61	43.96	25.78	145,832,004						
stockpickr	dndn	-1.01%	$41.19 -0.42 | -1.01%	41.80	-0.42	2.10m	42.00	41.11	41.61	43.96	25.78							
stocksmart	dndn	.0 %	$40.97	35.39	0	254,965	42.69	40.88										
stocktwits	dndn	-1.03%	41.18		-0.43													
streetinsider-com	dndn	1.01%	41.19	$41.80	-0.42	2,097,063	$42.00	$41.11	$41.61	$43.96	$25.78						$-3.01	
thecramerreport	dndn		41.457	41.92	-0.153	277194	42.00	41.43										
thestree	dndn	-1.01%	$41.19	41.8	-0.42	2097063	42.0	41.11	41.61	-43.96	25.78	1.45832004e8		6.072444647e9				
tickerspy	dndn	-1.01%	$41.19	41.80	-0.42	2,096,881	42.00	41.11	41.61	43.96	25.78		-13.9	6.0b	0.00%	$0.00		
tmx-quotemedia	dndn	-1.01%	41.190	41.800	-0.420	2,097,063	42.000	41.110	41.610	43.960	29.120	145,832,004		6,006,820,245			-3.01	
updown	dndn	-1.01%	$41.19	$41.92	-$0.42	2,069,876	$42.00	$41.11	$41.61	$43.96	$25.78	145.83b		$6.06b				
wallstreetsurvivor	dndn	-1.01%	41.19	41.80	-0.42	2,095,745	42.00	41.11		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	1.01%	41.19	41.92	0.42	2,097,063	42.00	41.11	41.61	43.96	25.78			6.01b			-3.00	
ycharts-com	dndn	-1.03%	41.18		-0.43					43.96	25.78			5.99b	0.00%		-2.99	
zacks	dndn	(-1.01%)	41.19		-0.42	vol.  2,097,063	42.00	41.11		43.96	25.78			6.07 b	0.00	0.00	-2.37	
advfn	lll	-0.10	86.37	87.23	-0.09	945986	87.28	85.66										
barchart	lll	-0.10%	86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	65.02		10.29	$9.34 b	2.07%	$1.80	+8.24	
barrons	lll	0.10%	86.37	87.23	-0.09	943,736	87.28	85.66				115.10 million		$9.21 billion	2.08%	$0.45		
bloomberg	lll	-0.104%	86.370	87.230	-0.090	945,986	87.280	85.660		88.55	66.11	106.128mil	10.209	9,166.257mil	1.968	0.450 regular cash	8.460	
boston-com	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
bostonmerchant	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
business-insider	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
chron	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
cio-com	lll	-0.10%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785	10.49	9b	2	1.8		
cnn-money	lll	-0.10%	86.37	87.23	-0.09	944,618	87.28	85.66	86.46				10.5	$9.2b	2.08%			
easystockalterts	lll	-0.10%	86.37	87.23	-0.09	945986	87.28	85.66	86.46	88.55	66.11		10.49				8.23	
eresearch-fidelity-com	lll	-0.10%	86.3700	87.2300	-0.0900	945,986	87.2800	85.6600	86.4600	88.5500	66.1100	106,128,000	10.49	$9.18b	2.08%	$0.450000		
finance-abc7-com	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
financial-content	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-0.1%	$86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11	106 mil	10.5	9 bil	2.1	1.80	8.24	
finviz	lll	-0.10%	86.37			945,986			86.46	88.55	65.02	106.13m	10.47	9.17b		1.80	8.25	
fool	lll	-0.10%	$86.37	$87.23	-0.09	945,886	$87.28	$85.66	$86.46	$88.55	$66.11		10.50	$9.17b	1.80%	1.80		
foxbusiness	lll		$86.37		-0.09	945,986			$86.46									
google-finance	lll	(-0.10%)	86.37	87.23	-0.09	945,986.00	87.28	85.66		88.55	66.11	106.13m	10.47	9.17b	2.08	0.45	8.25	
howthemarketworks	lll	-0.104%	86.37	87.23	-0.09	943,736	87.28	85.66	86.46									
hpcwire	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
insidestocks	lll	-0.10%	86.37	87.23	-0.09	943736	87.28	85.66					price earnings ratio: 10.44					
investopedia	lll	-0.10 %	$86.37	87.23	-0.09				86.46									
investorguide	lll	-0.10%	86.37	87.23	-0.09		87.28	85.66		85.45	66.11		10.49	9.166b			8.243	
marketintellisearch	lll	-0.1 %	$86.37	$87.23	-0.09	962.10k	$87.28	$85.66	$86.46			106.13m	10.48	9.18b	2.08 %		8.25	
marketwatch	lll	-0.10%	$86.31	open: 87.23	-0.09	2,148	$87.28	$85.66	$86.46	$88.55	$66.11		10.09	$9.21b	2.08%	0.45	8.56	
minyanville	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
msn-money	lll	-0.10%	86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11	106.13 mil	10.49	9.18 bil	2.08%	1.80	8.25	
nasdaq-com	lll	0.1%	$ 86.37		0.09	945,986	$ 87.28	$ 85.66	$ 86.46	$ 88.55	$ 66.11	106,128,000	10.48	$ 9,166,275,360	2.08 %	$1.800000	$ 8.24	
optimum	lll	-0.10%	86.37 ( 4:15 pm edt)	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11	106.13m	10.5	9.2b	2.08	1.80	8.23	
paidcontent	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
pc-quote	lll	-0.10%	86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11	106,238,590	10.50547	9,175,827,000		0.45		
personal-wealth-biz	lll	-0.10%	86.37	87.23	-0.09	945,986	87.28	85.66	86.46	85.45	66.11		10.49		1.97	1.70	8.243	
predictwallstreet	lll	-0.10%	86.37		-0.09	945,986												
raymond-james	lll	-0.10	86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11		10.41				8.30	
renewable-energy-world	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
screamingmedia	lll	-0.10%	$	open: 87.23	-0.09	2,148	$87.28	$85.66	$86.46	$88.55	$66.11		10.09	$9.21b	2.08%	0.45	8.56	
scroli	lll	-0.10%	lll 86.37	87.23	-0.09	855,703	87.28	85.66	86.46	88.55	66.11		10.47				8.25	
simple-stock-quotes	lll	-0.10%	last trade: 86.37		change: -0.090								p/e ratio: 10.49					
smartmoney	lll	(-0.10%)	86.37	$87.23	-0.09	945,986	$87.28	$85.66	$86.46	$88.55	$66.11			9,175,800	2.08%	$0.45		
stocknod	lll	-0.1041%	86.37 usd	87.23	-0.0900	945,986	87.28	85.66	86.46	88.55	66.11	106,127,785						
stockpickr	lll	-0.10%	$86.37 -0.09 | -0.10%	87.23	-0.09	945.89k	87.28	85.66	86.46	88.55	66.11							
stocksmart	lll	.0 %	$80.39	70.69	0	59,568	81.77	80.37										
stocktwits	lll	-0.13%	86.35		-0.11													
streetinsider-com	lll	0.1%	86.37	$87.23	-0.09	945,986	$87.28	$85.66	$86.46	$88.55	$66.11		10.49				$8.23	
thecramerreport	lll		86.37	87.23	-0.09	943907	87.28	85.66										
thestree	lll	-0.1%	$86.37	87.23	-0.09	945886	87.28	85.66	86.46	-88.55	66.11	1.06127785e8		9.208707904e9				
tickerspy	lll	-0.10%	$86.37	87.23	-0.09	945,986	87.28	85.66	86.46	88.55	66.11		10.5	9.2b	2.08%	$0.45		
tmx-quotemedia	lll	-0.10%	86.370	87.230	-0.090	945,986	87.280	85.660	86.460	88.550	66.110	106,127,785	10.50	9,166,256,790	2.084	0.450 usd	8.23	
updown	lll	-0.10%	$86.37	$87.23	-$0.09	943,736	$87.28	$85.66	$86.46	$88.55	$66.11	106.12b	10.41	$9.17b				
wallstreetsurvivor	lll	-0.10%	86.37	87.23	-0.09	943,736	87.28	85.66		88.55	66.11		10.50	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	0.10%	86.37	87.23	0.09	945,986	87.28	85.66	86.46	88.55	66.11		10.48	9.17b	2.10%	1.80	8.24	
ycharts-com	lll	-0.13%	86.35		-0.11					88.54	66.11		10.49	9.33b	2.20%		8.23	
zacks	lll	(-0.10%)	86.37		-0.09	vol.  945,986	87.28	85.66		88.55	66.11		10.26	9.18 b	2.08	1.80	8.43	
advfn	vsec	-0.83	24.03	24.33	-0.2	18184	24.33	23.85										
barchart	vsec	-0.83%	24.03	24.33	-0.20	18,184	24.33	23.85	24.23	39.70	23.80		5.60	$124.96 m	0.99%	$0.24	+4.33	
barrons	vsec	0.83%	24.03	24.33	-0.20	17,993	24.33	23.85				5.19 million		$127.02 million	1.17%	$0.07		
bloomberg	vsec	-0.825%	24.030	24.330	-0.200	18,184	24.330	23.850		39.93	23.80	5.236mil	5.550	125.820mil	0.999	0.070 regular cash	4.330	
boston-com	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
bostonmerchant	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
business-insider	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
chron	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
cio-com	vsec	-0.83%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947	5.562	126m	1.2	0.28		
cnn-money	vsec	-0.83%	24.03	24.33	-0.20	17,993	24.33	23.85	24.23				5.6	$125.8m	1.17%			
easystockalterts	vsec	-0.82%	24.03	24.33	-0.20	18184	24.33	23.85	24.23	39.93	23.80		5.56				4.32	
eresearch-fidelity-com	vsec	-0.83%	24.0300	24.3300	-0.2000	18,184	24.3300	23.8500	24.2300	39.9300	23.8000	5,236,000	5.60	$126.87m	1.16%	$0.070000		
finance-abc7-com	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
finance-abc7chicago-com	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
financial-content	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
finapps-forbes-com	vsec	-0.8%	$24.03	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	23.80	5 mil	5.6	126 mil	1.2	0.28	4.33	
finviz	vsec	-0.83%	24.03			17,993			24.23	39.70	23.80	5.24m	5.56	125.92m		0.28	4.32	
fool	vsec	-0.83%	$24.03	$24.33	-0.20	17,993	$24.33	$23.85	$24.23	$39.93	$23.80		5.60	$125.82m	0.40%	0.28		
foxbusiness	vsec		$24.03		-0.20	18,184			$24.23									
google-finance	vsec	(-0.83%)	24.03	24.33	-0.20	17,993.00	24.33	23.85		39.93	23.80	5.24m	5.56	125.82m	1.17	0.07	4.32	
howthemarketworks	vsec	-0.825%	24.03	24.33	-0.2	17,637	24.33	23.85	24.23									
hpcwire	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
insidestocks	vsec	-0.83%	24.03	24.33	-0.20	17900	24.33	23.85										
investopedia	vsec	-0.83 %	$24.03	24.33	-0.20				24.23									
investorguide	vsec	-0.83%	24.03	24.33	-0.20		24.33	23.85		39.93	23.80		5.61	125.8m			4.319	
marketintellisearch	vsec	-0.83 %	$24.03	$24.33	-0.20	15.10k	$0.00	$23.85	$24.23			5.24m	5.61	0.13b	1.16 %		4.32	
marketwatch	vsec	-0.83%	$24.03	open: 24.33	-0.20	547	$24.33	$23.85	$24.23	$39.93	$23.80		5.58	$127.03m	1.17%	0.07	4.31	
minyanville	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
msn-money	vsec	-0.83%	24.03	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	24.12	5.24 mil	5.56	126.87 mil	1.16%	0.28	4.32	
nasdaq-com	vsec	0.83%	$ 24.03	$ 24.36	0.20	17,993	$ 24.33	$ 23.85	$ 24.23	$ 39.93	$ 23.80	5,236,000	5.55	$ 125,821,080	0.99 %	$0.240000	$ 4.33	
optimum	vsec	-0.83%	24.03 ( 4:30 pm edt)	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	23.80	5.24m	5.6	125.8m	1.00	0.24	4.32	
paidcontent	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
pc-quote	vsec	-0.83%	24.03	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	23.80	5,279,580	5.6088	126,868,000		0.07		
personal-wealth-biz	vsec	-0.83%	24.03	24.33	-0.20	18,184	24.33	23.85	24.23	39.93	23.80		5.61		0.99	0.24	4.319	
predictwallstreet	vsec	-0.83%	24.02		-0.20	17,993												
raymond-james	vsec	-0.83	24.03	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	23.80		5.55				4.33	
renewable-energy-world	vsec	-0.8254%	24.03 usd	24.33	-0.2000	17,993	24.33	23.85	24.23	39.93	23.80	5,235,947						
screamingmedia	vsec	-0.83%	$	open: 24.33	-0.20	356	$24.33	$23.85	$24.23	$39.93	$23.80		5.58	$127.03m	1.17%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.83%	last trade: 24.03		change: -0.200								p/e ratio: 5.61					
smartmoney	vsec	(-0.83%)	24.03	$24.33	-0.20	18,184	$24.33	$23.85	$24.23	$39.93	$23.80			126,900	1.16%	$0.07		
stocknod	vsec	-0.8254%	24.03 usd	24.33	-0.2000	18,184	24.33	23.85	24.23	39.93	23.80	5,235,947						
stockpickr	vsec	-0.83%	$24.03 -0.20 | -0.83%	24.33	-0.20	17.99k	24.33	23.85	24.23	39.93	23.80							
stocksmart	vsec	.0 %	$26.34	33.77	0	152	26.805	26.34										
stocktwits	vsec	-1.20%	23.94		-0.29													
streetinsider-com	vsec	0.83%	24.03	$24.33	-0.2	17,993	$24.33	$23.85	$24.23	$39.93	$23.80		5.56				$4.32	
thecramerreport	vsec		24.03	24.33	-0.20	17993	24.33	23.85										
thestree	vsec	-0.83%	$24.03	24.33	-0.2	17993	24.33	23.85	24.23	-39.93	23.8	5235947.0		1.27024074e8				
tickerspy	vsec	-0.83%	$24.03	24.33	-0.20	17,993	24.33	23.85	24.23	39.93	23.80		5.6	126.8m	1.16%	$0.07		
tmx-quotemedia	vsec	-0.83%	24.030	24.330	-0.200	18,184	24.330	23.850	24.230	39.930	23.800	5,235,947	5.60	125,819,806	1.165	0.070 usd	4.32	
updown	vsec	-0.83%	$24.03	$24.33	-$0.20	17,637	$24.33	$23.85	$24.23	$39.93	$23.80	5.23b	5.61	$127m				
wallstreetsurvivor	vsec	-0.83%	24.03	24.33	-0.20	17,637	24.33	23.85		39.93	23.80		5.60	$127m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.83%	24.03	24.33	0.20	17,993	24.33	23.85	24.23	39.93	23.80		5.56	125.80m	1.20%	0.28	4.32	
ycharts-com	vsec	-1.20%	23.94		-0.29					39.93	23.80		5.54	124.49m	1.11%		4.32	
zacks	vsec	(-0.83%)	24.03		-0.20	vol.  17,993	24.33	23.85		39.93	23.80		5.6	126.87 m	0.99	0.24	4.33	
advfn	egy	3.41	6.37	6.24	0.21	658559	6.53	6.24										
barchart	egy	+3.41%	6.37	6.24	+0.21	658,559	6.53	6.24	6.16	8.40	5.07		8.36	$363.22 m			+0.74	
bloomberg	egy	3.409%	6.370	6.240	0.210	658,559	6.530	6.240		8.40	5.07	57.017mil	8.608	363.200mil		0.001 rights redemption	0.740	
boston-com	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
bostonmerchant	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
business-insider	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
chron	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
cio-com	egy	+3.41%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258	8.608	363m				
cnn-money	egy	+3.41%	6.37	6.24	+0.21	656,195	6.53	6.24	6.16				8.6	$363.2m				
easystockalterts	egy	3.37%	6.37	6.24	+0.21	658559	6.53	6.24	6.16	8.40	5.07		8.61				0.74	
eresearch-fidelity-com	egy	3.41%	6.3700	6.2400	0.2100	658,559	6.5300	6.2400	6.1600	8.4000	5.0700	57,017,000	8.32	$351.22m				
finance-abc7-com	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
financial-content	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
finapps-forbes-com	egy	3.4%	$6.37	6.24	0.21	656,195	6.53	6.24	6.16	8.40	5.07	57 mil	8.6	363 mil	0.0	0.00	0.74	
finviz	egy	3.41%	6.37			656,195			6.16	8.40	5.07	57.02m	8.61	363.22m			0.74	
fool	egy	+3.41%	$6.37	$6.24	0.21	656,195	$6.53	$6.24	$6.16	$8.40	$5.07		8.40	$363.20m				
foxbusiness	egy		$6.37		+0.21	658,559			$6.16									
google-finance	egy	(3.41%)	6.37	6.24	+0.21	656,195.00	6.53	6.24		8.40	5.07	57.02m	8.59	363.20m			0.74	
howthemarketworks	egy	3.409%	6.37	6.24	0.21	651,779	6.53	6.24	6.16									
hpcwire	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
insidestocks	egy	+3.41%	6.37	6.24	+0.21	651779	6.53	6.24					price earnings ratio: 8.61					
investopedia	egy	+3.41 %	$6.37	6.24	+0.21				6.16									
investorguide	egy	+3.41%	6.37	6.24	+0.21		6.53	6.24		8.40	5.07		8.44	363.2m			0.73	
marketintellisearch	egy	3.41 %	$6.37	$6.24	0.21	649.50k	$6.53	$6.24	$6.16			57.02m	8.32	0.35b	0.0 %		0.74	
marketwatch	egy	+3.41%	$6.37	open: 6.24	+0.21	11,080	$6.53	$6.24	$6.16	$8.40	$5.07		8.71	$352.94m			0.73	
minyanville	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
msn-money	egy	+3.41%	6.37	6.24	+0.21	656,195	6.53	6.24	6.16	8.40	5.07	57.02 mil	8.73	351.23 mil			0.74	
nasdaq-com	egy	3.41%	$ 6.37		0.21	656,195	$ 6.53	$ 6.24	$ 6.16	$ 8.40	$ 5.07	57,017,000	8.61	$ 363,198,290			$ 0.74	
optimum	egy	+3.41%	6.37 ( 4:15 pm edt)	6.24	+0.21	656,195	6.53	6.24	6.16	8.40	5.07	57.02m	8.6	363.2m			0.74	
paidcontent	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
pc-quote	egy	3.41%	6.37	6.24	0.21	658,559	6.53	6.24	6.16	8.40	5.07	55,137,316	8.43836	351,225,000		0.0010		
personal-wealth-biz	egy	+3.41%	6.37	6.24		658,559	6.53	6.24	6.16	8.40	5.07		8.44			0.00	0.73	
predictwallstreet	egy	+3.41%	6.37		+0.21	656,195												
raymond-james	egy	3.41	6.37	6.24	0.21	656,195	6.53	6.24	6.16	8.40	5.07		8.38				0.76	
renewable-energy-world	egy	+3.409%	6.370 usd	6.240	+0.2100	656,195	6.530	6.240	6.160	8.400	5.070	57,017,258						
screamingmedia	egy	+3.41%	$	open: 6.24	+0.21	11,080	$6.53	$6.24	$6.16	$8.40	$5.07		8.71	$352.94m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+3.41%	last trade: 6.37		change: 0.210								p/e ratio: 8.44					
smartmoney	egy	(3.41%)	6.37	$6.24	0.21	658,559	$6.53	$6.24	$6.16	$8.40	$5.07			351,200	0.00%	$0.00		
stocknod	egy	+3.409%	6.370 usd	6.240	+0.2100	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258						
stockpickr	egy	3.41%	$6.37 0.21 | 3.41%	6.25	0.21	656.20k	6.53	6.24	6.16	8.40	5.07							
stocksmart	egy	.0 %	$6.69	7.13	0	24,434	7.09	6.67										
stocktwits	egy	3.25%	6.36		+0.20													
streetinsider-com	egy	3.41%	6.37	$6.24	+0.21	656,195	$6.53	$6.24	$6.16	$8.40	$5.07		8.61				$0.74	
thecramerreport	egy		6.37	6.24	+0.21	656195	6.53	6.24										
thestree	egy	3.41%	$6.37	6.25	0.21	656195	6.53	6.24	6.16	-8.4	5.07	5.7017258e7		3.52936827e8				
tickerspy	egy	3.41%	$6.37	6.24	+0.21	656,195	6.53	6.24	6.16	8.40	5.07		8.4	351.2m	0.00%	$0.00		
tmx-quotemedia	egy	3.41%	6.370	6.240	0.210	658,559	6.530	6.240	6.160	8.400	5.070	57,017,258	8.30	363,199,933			0.74	
wallstreetsurvivor	egy	3.41%	6.37	6.24	0.21	651,779	6.53	6.24		8.40	5.07		8.30	$351m			0.65	
yahoo-finance	egy	3.41%	6.37	6.24	0.21	656,195	6.53	6.24	6.16	8.40	5.07		8.73	363.20m			0.73	
ycharts-com	egy	+3.25%	6.36		+0.20					8.40	5.07		8.71	362.65m	0.00%		0.73	
zacks	egy	(3.41%)	6.37		0.21	vol.  656,195	6.53	6.24		8.40	5.07		8.32	351.23 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.25	+0.00	20100	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	1.92 %	$18.58	$18.46	0.35	1316.90k	$18.70	$18.43	$18.23						%			
marketwatch	trad	+1.30%	kr39.00	open: 38.70	+0.50	20,326	kr39.30	kr38.40	kr38.50	kr52.00	kr22.80			kr1.67b				
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	+1.30%	kr	open: 38.70	+0.50	20,326	kr39.30	kr38.40	kr38.50	kr52.00	kr22.80			kr1.67b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	.0 %	$9.72	6.84	0	39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.25		20,100	$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	2.02	33.83	33.41	0.67	1073334	34.07	33.3										
barchart	cake	+2.02%	33.83	33.41	+0.67	1,073,334	34.07	33.30	33.16	34.07	21.56		22.84	$2.03 b			+1.39	
barrons	cake	2.02%	33.83	33.41	+0.67	1.073m	34.07	33.30				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	2.021%	33.830	33.410	0.670	1,073,334	34.070	33.300		34.07	21.56	57.750mil	23.171	1,953.696mil			1.460	
boston-com	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
bostonmerchant	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
business-insider	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
chron	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
cio-com	cake	+2.02%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386	24.34	2b				
cnn-money	cake	+2.02%	33.83	33.41	+0.67	1,072,934	34.07	33.30	33.16				24.3	$2.0b				
easystockalterts	cake	2.01%	33.83	33.41	+0.67	1073334	34.07	33.30	33.16	34.00	21.56		24.34				1.39	
eresearch-fidelity-com	cake	2.02%	33.8300	33.4100	0.6700	1,073,334	34.0700	33.3000	33.1600	34.0000	21.5600	57,750,000	23.86	$1.91b				
finance-abc7-com	cake	+2.021%	33.83 usd	33.41	+0.6700	1,072,934	34.07	33.30	33.16	34.00	21.56	57,750,386						
finance-abc7chicago-com	cake	+2.021%	33.83 usd	33.41	+0.6700	1,072,934	34.07	33.30	33.16	34.00	21.56	57,750,386						
financial-content	cake	+2.021%	33.83 usd	33.41	+0.6700	1,072,934	34.07	33.30	33.16	34.00	21.56	57,750,386						
finapps-forbes-com	cake	2.0%	$33.83	33.41	0.67	1,072,934	34.07	33.30	33.16	34.00	21.56	58 mil	24.3	2 bil	0.0	0.00	1.39	
finviz	cake	2.02%	33.83			1,072,934			33.16	34.00	21.56	57.75m	24.03	1.91b			1.38	
fool	cake	+2.02%	$33.83	$33.41	0.67	1,072,934	$34.07	$33.30	$33.16	$34.00	$21.56		24.00	$1.95b				
foxbusiness	cake		$33.83		+0.67	1,076,733			$33.16									
google-finance	cake	(2.02%)	33.83	33.41	+0.67	1.07m	34.07	33.30		34.07	21.56	57.75m	24.47	1.95b			1.38	
howthemarketworks	cake	2.021%	33.83	33.41	0.67	1,066,201	34.07	33.3	33.16									
hpcwire	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
insidestocks	cake	+2.02%	33.83	33.41	+0.67	1076733	34.07	33.30					price earnings ratio: 23.17					
investopedia	cake	+2.02 %	$33.83	33.41	+0.67				33.16									
investorguide	cake	+2.02%	33.83	33.40	+0.67		34.07	33.30		34.00	21.56		24.03	1.947b			1.38	
marketintellisearch	cake	2.02 %	$33.83	$33.40	0.67	1038.90k	$34.07	$33.30	$33.16			57.75m	24.03	1.91b	0.0 %		1.38	
marketwatch	cake	+2.02%	$33.80	open: 33.41	+0.67	26,755	$34.07	$33.30	$33.16	$34.07	$21.56		45.54	$1.93b			0.74	
minyanville	cake	+2.021%	33.83 usd	33.41	+0.6700	1,072,934	34.07	33.30	33.16	34.00	21.56	57,750,386						
msn-money	cake	+2.02%	33.83	33.41	+0.67	1.07 mil	34.07	33.30	33.16	34.00	21.56	57.75 mil	24.51	1.92 bil			1.38	
nasdaq-com	cake	2.02%	$ 33.83	$ 33.41	0.67	1,073,334	$ 34.07	$ 33.30	$ 33.16	$ 34	$ 21.56	57,750,000	24.34	$ 1,953,682,500			$ 1.39	
optimum	cake	+2.02%	33.83 ( 4:30 pm edt)	33.41	+0.67	1,072,934	34.07	33.30	33.16	34.00	21.56	57.75m	24.3	2.0b			1.39	
paidcontent	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
pc-quote	cake	2.02%	33.83	33.41	0.67	1,073,334	34.07	33.3	33.16	34.00	21.56	56,606,267	24.02899	1,914,990,000				
personal-wealth-biz	cake	+2.02%	33.83	33.40		1,076,733	34.07	33.30	33.16	34.00	21.56		24.03			0.00	1.38	
predictwallstreet	cake	+2.02%	33.83		+0.67	1,073,334												
raymond-james	cake	2.02	33.83	33.41	0.67	1,073,334	34.07	33.30	33.16	34.00	21.56		23.82				1.42	
renewable-energy-world	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
screamingmedia	cake	+2.02%	$	open: 33.41	+0.67	27,155	$34.07	$33.30	$33.16	$34.07	$21.56		45.54	$1.93b			0.74	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	+2.02%	last trade: 33.83		change: 0.670								p/e ratio: 24.03					
smartmoney	cake	(2.02%)	33.83	$33.41	0.67	1,073,334	$34.07	$33.30	$33.16	$34.00	$21.56			1,925,400	0.00%	$0.00		
stocknod	cake	+2.021%	33.83 usd	33.41	+0.6700	1,073,334	34.07	33.30	33.16	34.00	21.56	57,750,386						
stockpickr	cake	2.02%	$33.83 0.67 | 2.02%	33.41	0.67	1.07m	34.07	33.30	33.16	34.00	21.56							
stocksmart	cake	.0 %	$30.8	30.86	0	130,067	31.92	30.78										
stocktwits	cake	2.02%	33.83		+0.67													
streetinsider-com	cake	2.02%	33.83	$33.41	+0.67	1,073,334	$34.07	$33.30	$33.16	$34.00	$21.56		24.34				$1.39	
thecramerreport	cake		33.83	33.40	+0.67	1073334	34.07	33.30										
thestree	cake	2.02%	$33.83	33.41	0.67	1072934	34.07	33.3	33.16	-34.0	21.56	5.7750386e7		1.925397869e9				
tickerspy	cake	2.02%	$33.83	33.41	+0.67	1,072,934	34.07	33.30	33.16	34.00	21.56		24.0	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	2.02%	33.830	33.410	0.670	1,076,733	34.070	33.300	33.160	34.000	21.560	57,750,386	23.90	1,953,695,558			1.39	
updown	cake	2.02%	$33.83	$33.41	$0.67	1,046,379	$34.07	$33.30	$33.16	$34.00	$21.56	57.75b	23.29	$1.91b				
wallstreetsurvivor	cake	2.02%	33.83	33.41	0.67	1,066,201	34.07	33.30		34.00	21.56		23.90	$2b			1.35	
yahoo-finance	cake	2.02%	33.83	33.40	0.67	1,073,334	34.07	33.30	33.16	34.07	21.56		24.51	1.95b			1.38	
ycharts-com	cake	+2.02%	33.83		+0.67					34.00	21.56		24.51	2.03b	0.00%		1.38	
zacks	cake	(2.02%)	33.83		0.67	vol.  1,073,334	34.07	33.30		34.07	21.56		22.71	1.91 b	0.00	0.00	1.46	
advfn	wrc	5.17	55.15	53.1	2.71	1280879	55.19	53.025										
barchart	wrc	+5.17%	55.15	53.10	+2.71	1,280,879	55.19	53.02	52.44	65.01	35.67		14.90	$2.41 b			+2.94	
barrons	wrc	5.17%	55.15	53.10	+2.71	1.277m	55.19	53.025				45.76 million		$2.52 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	5.168%	55.150	53.100	2.710	1,280,879	55.190	53.025		65.01	34.92	43.997mil	15.362	2,426.417mil			3.590	
boston-com	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
bostonmerchant	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
business-insider	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
chron	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
cio-com	wrc	+5.17%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683	17.56	2b				
easystockalterts	wrc	5.10%	55.15	53.10	+2.71	1280879	55.19	53.03	52.44	65.01	34.59		17.56				3.14	
eresearch-fidelity-com	wrc	5.17%	55.1500	53.1000	2.7100	1,280,879	55.1900	53.0250	52.4400	65.0100	34.9200	43,997,000	16.70	$2.31b				
finance-abc7-com	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
finance-abc7chicago-com	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
financial-content	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
finapps-forbes-com	wrc	5.2%	$55.15	53.10	2.71	1,280,879	55.19	53.03	52.44	65.01	34.92	44 mil	18.8	2 bil	0.0	0.00	2.94	
finviz	wrc	5.17%	55.15			1,280,879			52.44	65.01	34.92	44.00m	16.70	2.31b			3.14	
fool	wrc	+5.17%	$55.15	$53.10	2.71	1,280,879	$55.19	$53.03	$52.44	$65.01	$34.92		18.00	$2.43b				
foxbusiness	wrc		$55.15		+2.71	1,282,913			$52.44									
google-finance	wrc	(5.17%)	55.15	53.10	+2.71	1.28m	55.19	53.03		65.01	34.92	44.00m	17.55	2.43b			3.14	
howthemarketworks	wrc	5.168%	55.15	53.1	2.71	1,276,952	55.19	53.025	52.44									
hpcwire	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
insidestocks	wrc	+5.17%	55.15	53.10	+2.71	1276952	55.19	53.02					price earnings ratio: 15.36					
investopedia	wrc	+5.17 %	$55.15	53.10	+2.71				52.44									
investorguide	wrc	+5.17%	55.15	53.10	+2.71		55.19	53.025		65.01	35.67		17.93	2.426b			2.925	
marketintellisearch	wrc	5.17 %	$55.15	$53.10	2.71	1275.20k	$55.19	$53.02	$52.44			44.00m	16.70	2.31b	0.0 %		3.14	
marketwatch	wrc	+5.17%	$55.15	open: 53.10	+2.71	9,107	$55.19	$53.03	$52.44	$65.01	$35.67		17.23	$2.52b			3.20	
minyanville	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
msn-money	wrc	+5.17%	55.15	53.10	+2.71	1.28 mil	55.19	53.03	52.44	65.01	34.92	44.00 mil	17.56	2.31 bil			2.94	
nasdaq-com	wrc	5.17%	$ 55.15		2.71	1,280,879	$ 55.19	$ 53.025	$ 52.44	$ 65.01	$ 34.92	43,997,000	18.76	$ 2,426,434,550			$ 2.94	
optimum	wrc	+5.17%	55.15 ( 4:15 pm edt)	53.10	+2.71	1,280,879	55.19	53.02	52.44	65.01	34.59	44.00m	17.6	2.4b			3.14	
paidcontent	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
pc-quote	wrc	5.17%	55.15	53.1	2.71	1,280,879	55.19	53.025	52.44	65.01	34.92	41,835,043	16.70064	2,307,203,000				
personal-wealth-biz	wrc	+5.17%	55.15	53.10		1,282,913	55.19	53.025	52.44	65.01	35.67		17.93			0.00	2.925	
predictwallstreet	wrc	+5.17%	55.15		+2.71	1,280,879												
raymond-james	wrc	5.17	55.15	53.10	2.71	1,280,879	55.19	53.03	52.44	65.01	34.92		17.18				3.21	
renewable-energy-world	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
screamingmedia	wrc	+5.17%	$	open: 53.10	+2.71	9,107	$55.19	$53.03	$52.44	$65.01	$35.67		17.23	$2.52b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+5.17%	last trade: 55.15		change: 2.710								p/e ratio: 17.93					
smartmoney	wrc	(5.17%)	55.15	$53.10	2.71	1,280,879	$55.19	$53.02	$52.44	$65.01	$34.92			2,307,200	0.00%	$0.00		
stocknod	wrc	+5.168%	55.15 usd	53.10	+2.710	1,280,879	55.19	53.02	52.44	65.01	34.59	43,996,683						
stockpickr	wrc	5.17%	$55.15 2.71 | 5.17%	53.10	2.71	1.28m	55.19	53.02	52.44	65.01	34.92							
stocksmart	wrc	.0 %	$52.78	55.17	0	128,224	55.63	52.63										
stocktwits	wrc	5.15%	55.14		+2.70													
streetinsider-com	wrc	5.17%	55.15	$53.10	+2.71	1,280,879	$55.19	$53.03	$52.44	$65.01	$34.59		17.56				$3.14	
thecramerreport	wrc		55.15	53.10	+2.71	1280879	55.19	53.025										
thestree	wrc	5.17%	$55.15	53.1	2.71	1280879	55.19	53.02	52.44	-65.01	34.92	4.3996683e7		2.334024033e9				
tickerspy	wrc	5.17%	$55.15	53.10	+2.71	1,280,879	55.19	53.02	52.44	65.01	34.92		16.7	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	5.17%	55.150	53.100	2.710	1,282,913	55.190	53.025	52.440	65.010	34.920	43,996,683	17.80	2,426,417,067			2.94	
updown	wrc	5.17%	$55.15	$53.10	$2.71	1,271,572	$55.19	$53.03	$52.44	$65.01	$34.92	43.99b	17.26	$2.30b				
wallstreetsurvivor	wrc	5.17%	55.15	53.10	2.71	1,276,952	55.19	53.03		65.01	39.81		17.80	$2b			2.99	
yahoo-finance	wrc	5.17%	55.15	53.10	2.71	1,280,879	55.19	53.03	52.44	65.01	34.92		18.85	2.43b			2.93	
ycharts-com	wrc	+5.15%	55.14		+2.70					65.01	34.59		18.76	2.41b	0.00%		2.94	
zacks	wrc	(5.17%)	55.15		2.71	vol.  1,280,879	55.19	53.03		65.01	34.59		14.73	2.31 b	0.00	0.00	3.56	
advfn	wri	1.26	26.6	26.48	0.33	500535	26.65	26.39										
barchart	wri	+1.26%	26.60	26.48	+0.33	500,535	26.65	26.39	26.27	26.67	18.31		15.30	$3.21 b	4.23%	$1.10	+0.06	
barrons	wri	1.26%	26.60	26.48	+0.33	489,361	26.65	26.39				120.78 million		$3.14 billion	4.14%	$0.28		
bloomberg	wri	1.256%	26.600	26.480	0.330	500,535	26.650	26.390		26.95	18.42	120.747mil	80.606	3,211.870mil	4.023	0.275 regular cash	0.330	
boston-com	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
bostonmerchant	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
business-insider	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
chron	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
cio-com	wri	+1.26%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998	443.33	3b	4.3	1.1		
cnn-money	wri	+1.26%	26.60	26.48	+0.33	500,535	26.65	26.39	26.27				443.3	$3.2b	4.14%			
easystockalterts	wri	1.25%	26.60	26.48	+0.33	500535	26.65	26.39	26.27	26.95	18.21		443.33				0.06	
eresearch-fidelity-com	wri	1.26%	26.6000	26.4800	0.3300	500,535	26.6500	26.3900	26.2700	26.9500	18.4200	120,747,000	437.83	$3.17b	4.07%	$0.275000		
finance-abc7-com	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
finance-abc7chicago-com	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
financial-content	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
finapps-forbes-com	wri	1.3%	$26.60	26.48	0.33	500,535	26.65	26.39	26.27	26.95	18.42	121 mil	443.3	3 bil	4.1	1.10	0.06	
finviz	wri	1.26%	26.60			500,535			26.27	26.68	17.62	123.65m	332.50	3.29b		1.10	0.08	
fool	wri	+1.26%	$26.60	$26.48	0.33	500,535	$26.65	$26.39	$26.27	$26.95	$18.42		433.50	$3.21b	5.30%	1.10		
foxbusiness	wri		$26.60		+0.33	500,535			$26.27									
google-finance	wri	(1.26%)	26.60	26.48	+0.33	500,535.00	26.65	26.39		26.95	18.42	123.54m	318.49	3.29b	4.14	0.28	0.08	
howthemarketworks	wri	1.256%	26.6	26.48	0.33	489,361	26.65	26.39	26.27									
hpcwire	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
insidestocks	wri	+1.26%	26.60	26.48	+0.33	500500	26.65	26.39					price earnings ratio: 16.94					
investopedia	wri	+1.26 %	$26.60	26.48	+0.33				26.27									
investorguide	wri	+1.26%	26.60	26.48	+0.33		26.65	26.39		26.95	19.14		430.66	3.212b			0.061	
marketintellisearch	wri	1.26 %	$26.60	$26.48	0.33	459.90k	$26.65	$26.39	$26.27			123.65m	328.38	3.25b	4.19 %		0.08	
marketwatch	wri	+1.26%	$26.60	open: 26.48	+0.33	11,534	$26.65	$26.39	$26.27	$26.95	$19.14		21.79	$3.14b	4.14%	0.28	1.22	
minyanville	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
msn-money	wri	+1.26%	26.60	26.48	+0.33	500,535	26.65	26.39	26.27	26.95	18.42	123.65 mil	443.33	3.24 bil	4.19%	1.10	0.09	
nasdaq-com	wri	1.26%	$ 26.60		0.33	500,535	$ 26.65	$ 26.39	$ 26.27	$ 26.95	$ 18.42	120,747,000	443.33	$ 3,211,870,200	4.19 %	$1.100000	$ 0.06	
optimum	wri	+1.26%	26.60 ( 4:15 pm edt)	26.48	+0.33	500,535	26.65	26.39	26.27	26.95	18.21	120.75m	443.3	3.2b	4.14	1.10	0.06	
paidcontent	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
pc-quote	wri	1.26%	26.6	26.48	0.33	500,535	26.65	26.39	26.27	26.95	18.42	119,249,011	437.83334	3,172,024,000		0.275		
personal-wealth-biz	wri	+1.26%	26.60	26.48		500,535	26.65	26.39	26.27	26.95	19.14		430.66		4.07	1.07	0.061	
predictwallstreet	wri	+1.26%	26.60		+0.33	500,535												
raymond-james	wri	1.26	26.60	26.48	0.33	500,535	26.65	26.39	26.27	26.95	18.42		443.33				0.06	
renewable-energy-world	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
screamingmedia	wri	+1.26%	$	open: 26.48	+0.33	11,534	$26.65	$26.39	$26.27	$26.95	$19.14		21.79	$3.14b	4.14%	0.28	1.22	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+1.26%	last trade: 26.60		change: 0.330								p/e ratio: 430.66					
smartmoney	wri	(1.26%)	26.60	$26.48	0.33	500,535	$26.65	$26.39	$26.27	$26.95	$18.42			3,172,000	4.19%	$0.28		
stocknod	wri	+1.256%	26.60 usd	26.48	+0.3300	500,535	26.65	26.39	26.27	26.95	18.21	120,746,998						
stockpickr	wri	1.26%	$26.60 0.33 | 1.26%	26.44	0.33	500.54k	26.65	26.39	26.27	26.95	18.42							
stocksmart	wri	.0 %	$25.71	23.89	0	121,704	26.37	25.61										
stocktwits	wri	1.26%	26.60		+0.33													
streetinsider-com	wri	1.26%	26.60	$26.48	+0.33	500,535	$26.65	$26.39	$26.27	$26.95	$18.21		443.33				$0.06	
thecramerreport	wri		26.60	26.48	+0.33	500535	26.65	26.39										
thestree	wri	1.26%	$26.6	26.44	0.33	500535	26.65	26.39	26.27	-26.95	18.42	1.20746998e8		3.140629418e9				
tickerspy	wri	1.26%	$26.60	26.48	+0.33	500,535	26.65	26.39	26.27	26.95	18.42		437.8	3.1b	4.19%	$0.28		
tmx-quotemedia	wri	1.26%	26.600	26.480	0.330	500,535	26.650	26.390	26.270	26.950	19.140	120,746,998	437.80	3,211,870,147	4.135	0.275 usd	0.06	
updown	wri	1.26%	$26.60	$26.48	$0.33	488,101	$26.65	$26.39	$26.27	$26.95	$18.42	120.74b	408.53	$3.17b				
wallstreetsurvivor	wri	1.26%	26.60	26.48	0.33	489,361	26.65	26.39		26.95	19.14		437.80	$3b	4.20%	1.04 -	0.09	
yahoo-finance	wri	1.26%	26.60	26.48	0.33	500,535	26.65	26.39	26.27	26.95	18.42		436.07	3.21b	4.20%	1.10	0.06	
ycharts-com	wri	+1.26%	26.60		+0.33					26.95	18.21		380.00	3.21b	4.54%		0.07	
zacks	wri	(1.26%)	26.60		0.33	vol.  500,535	26.65	26.39		26.95	18.21		15.45	3.17 b	4.19	1.10	1.7	
advfn	fbnc	7.52	11.73	10.96	0.82	44914	11.8693	10.96										
barchart	fbnc	+7.52%	11.73	11.00	+0.82	44,914	11.87	10.96	10.91	16.66	9.75		22.47	$197.30 m	3.03%	$0.32	+0.47	
barrons	fbnc	7.52%	11.73	10.96	+0.82	44,914	11.869	10.96				16.79 million		$178.48 million	2.73%	$0.08		
bloomberg	fbnc	7.516%	11.730	10.960	0.820	44,914	11.869	10.960		16.90	9.82	16.836mil	167.571	197.485mil	2.759	0.080 regular cash	0.070	
boston-com	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
business-insider	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
chron	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
cio-com	fbnc	+7.52%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889	24.96	197m	3.1	0.32		
cnn-money	fbnc	+7.52%	11.73	11.00	+0.82	40,663	11.87	11.00	10.91				25.0	$197.5m	2.73%			
easystockalterts	fbnc	7.48%	11.73	10.96	+0.82	44914	11.87	10.96	10.91	16.90	9.82		24.96				0.47	
eresearch-fidelity-com	fbnc	7.52%	11.7300	10.9600	0.8200	44,914	11.8693	10.9600	10.9100	16.9000	9.8200	16,836,000	23.21	$183.68m	2.93%	$0.080000		
finance-abc7-com	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
financial-content	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	7.5%	$11.73	10.96	0.82	44,914	11.87	10.96	10.91	16.90	9.82	17 mil	25.0	197 mil	2.7	0.32	0.47	
finviz	fbnc	7.52%	11.73			44,914			10.91	16.66	9.74	16.84m	23.72	183.72m		0.32	0.46	
fool	fbnc	+7.52%	$11.73	$10.96	0.82	43,614	$11.87	$10.96	$10.91	$16.90	$9.82		22.50	$197.48m	2.10%	0.32		
foxbusiness	fbnc		$11.73		+0.82	45,612			$10.91									
google-finance	fbnc	(7.52%)	11.73	10.96	+0.82	44,914.00	11.87	10.96		16.90	9.82	16.84m	25.28	197.48m	2.73	0.08	0.46	
howthemarketworks	fbnc	7.516%	11.73	10.96	0.82	43,614	11.8693	10.96	10.91									
hpcwire	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
insidestocks	fbnc	+7.52%	11.73	11.00	+0.82	44914	11.87	10.96										
investopedia	fbnc	+7.52 %	$11.73	10.96	+0.82				10.91									
investorguide	fbnc	+7.52%	11.73	10.96	+0.82		11.8693	10.96		16.90	9.82		23.16	197.5m			0.471	
marketintellisearch	fbnc	7.52 %	$11.73	$10.96	0.82	41.10k	$11.87	$10.96	$10.91			16.84m	23.72	0.18b	2.93 %		0.46	
marketwatch	fbnc	+7.52%	$11.73	open: 10.96	+0.82	2,700	$11.87	$10.96	$10.91	$16.90	$9.82		25.33	$178.48m	2.73%	0.08	0.46	
minyanville	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
msn-money	fbnc	+7.52%	11.73	10.96	+0.82	44,914	11.87	10.96	10.91	16.90	9.82	16.84 mil	24.96	183.68 mil	2.93%	0.32	0.46	
nasdaq-com	fbnc	7.52%	$ 11.73	$ 10.96	0.82	44,914	$ 11.8693	$ 10.96	$ 10.91	$ 16.90	$ 9.82	16,836,000	24.96	$ 197,486,280	2.93 %	$0.320000	$ 0.47	
optimum	fbnc	+7.52%	11.73 ( 4:00 pm edt)	10.96	+0.82	43,614	11.87	10.96	10.91	16.90	9.82	16.84m	25.0	197.5m	2.73	0.32	0.47	
paidcontent	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
pc-quote	fbnc	7.52%	11.73	10.96	0.82	44,914	11.8693	10.96	10.91	16.90	9.82	15,659,062	23.21277	183,681,000		0.08		
personal-wealth-biz	fbnc	+7.52%	11.73	10.96		45,612	11.8693	10.96	10.91	16.90	9.82		23.16		2.93	0.32	0.471	
predictwallstreet	fbnc	+7.52%	11.73		+0.82	44,914												
raymond-james	fbnc	7.52	11.73	10.96	0.82	44,914	11.87	10.96	10.91	16.90	9.82		24.96				0.47	
renewable-energy-world	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
screamingmedia	fbnc	+7.52%	$	open: 10.96	+0.82	2,700	$11.87	$10.96	$10.91	$16.90	$9.82		25.33	$178.48m	2.73%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+7.52%	last trade: 11.73		change: 0.820								p/e ratio: 23.16					
smartmoney	fbnc	(7.52%)	11.73	$10.96	0.82	44,914	$11.87	$10.96	$10.91	$16.90	$9.82			183,700	2.93%	$0.08		
stocknod	fbnc	+7.516%	11.73 usd	10.96	+0.8200	44,914	11.87	10.96	10.91	16.90	9.820	16,835,889						
stockpickr	fbnc	7.52%	$11.73 0.82 | 7.52%	10.96	0.82	44.91k	11.87	10.96	10.91	16.90	9.82							
stocksmart	fbnc	.0 %	$11.74	15.61	0	1,313	11.81	11.52										
stocktwits	fbnc	7.33%	11.71		+0.80													
streetinsider-com	fbnc	7.52%	11.73	$10.96	+0.82	44,914	$11.87	$10.96	$10.91	$16.90	$9.82		24.96				$0.47	
thecramerreport	fbnc		11.73	10.96	+0.82	44914	11.8693	10.96										
thestree	fbnc	7.52%	$11.73	10.96	0.82	44914	11.87	10.96	10.91	-16.9	9.82	1.6835889e7		1.77786988e8				
tickerspy	fbnc	7.52%	$11.73	10.96	+0.82	44,914	11.87	10.96	10.91	16.90	9.82		23.2	183.5m	2.93%	$0.08		
tmx-quotemedia	fbnc	7.52%	11.730	10.960	0.820	45,612	11.869	10.960	10.910	16.900	9.820	16,835,889	23.20	197,484,978	2.933	0.080 usd	0.47	
updown	fbnc	7.52%	$11.73	$10.96	$0.82	42,214	$11.87	$10.96	$10.91	$16.90	$9.82	16.83b	23.49	$184m				
wallstreetsurvivor	fbnc	7.52%	11.73	10.96	0.82	43,614	11.87	10.96		16.89	9.82		23.20	$184m	2.90%	0.32 -	0.35	
yahoo-finance	fbnc	7.52%	11.73	10.96	0.82	44,914	11.87	10.96	10.91	16.90	9.82		24.90	197.47m	3.00%	0.32	0.47	
ycharts-com	fbnc	+7.33%	11.71		+0.80					16.90	9.82		24.91	196.96m	2.80%		0.47	
zacks	fbnc	(7.52%)	11.73		0.82	vol.  44,914	11.87	10.96		16.90	9.82		23.21	183.68 m	2.93	0.32	.47	
advfn	kalu	1.16	55.0	54.9	0.63	87979	55.365	54.5										
barchart	kalu	+1.16%	55.00	54.90	+0.63	87,979	55.36	54.50	54.37	55.76	34.99		37.82	$1.06 b	1.76%	$0.96	+0.87	
barrons	kalu	1.16%	55.00	54.90	+0.63	87,226	55.365	54.50				19.38 million		$1.05 billion	1.75%	$0.24		
bloomberg	kalu	1.159%	55.000	54.900	0.630	87,979	55.365	54.500		55.76	34.11	19.269mil	67.073	1,059.783mil	1.745	0.240 regular cash	0.820	
boston-com	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
bostonmerchant	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
business-insider	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
chron	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
cio-com	kalu	+1.16%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791	63.22	1b	1.7	0.96		
cnn-money	kalu	+1.16%	55.00	54.90	+0.63	87,226	55.37	54.50	54.37				63.2	$1.1b	1.75%			
easystockalterts	kalu	1.15%	55.00	54.90	+0.63	87979	55.37	54.50	54.37	55.76	33.90		63.22				0.87	
eresearch-fidelity-com	kalu	1.16%	55.0000	54.9000	0.6300	87,979	55.3650	54.5000	54.3700	55.7600	34.1100	19,269,000	62.49	$1.05b	1.77%	$0.240000		
finance-abc7-com	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
finance-abc7chicago-com	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
financial-content	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
finapps-forbes-com	kalu	1.2%	$55.00	54.90	0.63	87,226	55.37	54.50	54.37	55.76	34.11	19 mil	63.2	1 bil	1.7	0.96	0.87	
finviz	kalu	1.16%	55.00			87,226			54.37	55.76	33.37	19.27m	62.50	1.06b		0.96	0.88	
fool	kalu	+1.16%	$55.00	$54.90	0.63	87,226	$55.37	$54.50	$54.37	$55.76	$34.11		62.60	$1.06b	2.60%	0.96		
foxbusiness	kalu		$55.00		+0.63	87,979			$54.37									
google-finance	kalu	(1.16%)	55.00	54.90	+0.63	87,226.00	55.37	54.50		55.76	34.11	19.27m	62.78	1.06b	1.75	0.24	0.88	
howthemarketworks	kalu	1.159%	55	54.9	0.63	85,290	55.365	54.5	54.37									
hpcwire	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
insidestocks	kalu	+1.16%	55.00	54.90	+0.63	87200	55.37	54.50					price earnings ratio: 27.92					
investopedia	kalu	+1.16 %	$55.00	54.90	+0.63				54.37									
investorguide	kalu	+1.16%	55.00	54.63	+0.63		55.365	54.50		53.65	34.11		63.67	1.044b			0.854	
marketintellisearch	kalu	1.16 %	$55.00	$54.63	0.63	81.90k	$55.37	$54.50	$54.37			19.27m	61.78	1.05b	1.77 %		0.88	
marketwatch	kalu	+1.16%	$55.00	open: 54.90	+0.63	3,357	$55.37	$54.50	$54.37	$55.76	$35.54		63.17	$1.05b	1.75%	0.24	0.87	
minyanville	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
msn-money	kalu	+1.16%	55.00	54.90	+0.63	87,226	55.37	54.50	54.37	55.76	34.11	19.27 mil	63.22	1.05 bil	1.77%	0.96	0.88	
nasdaq-com	kalu	1.16%	$ 55	$ 54.90	0.63	87,226	$ 55.365	$ 54.50	$ 54.37	$ 55.76	$ 34.11	19,269,000	63.22	$ 1,059,795,000	1.77 %	$0.960000	$ 0.87	
optimum	kalu	+1.16%	55.00 ( 4:30 pm edt)	54.90	+0.63	87,226	55.37	54.50	54.37	55.76	33.90	19.27m	63.2	1.1b	1.75	0.96	0.87	
paidcontent	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
pc-quote	kalu	1.16%	55.0	54.9	0.63	87,226	55.365	54.5	54.37	55.76	34.11	19,048,282	62.49425	1,047,656,000		0.24		
personal-wealth-biz	kalu	+1.16%	55.00	54.63		87,979	55.365	54.50	54.37	53.65	34.11		63.67		1.77	0.96	0.854	
predictwallstreet	kalu	+1.16%	55.00		+0.63	87,226												
raymond-james	kalu	1.16	55.00	54.90	0.63	87,226	55.37	54.50	54.37	55.76	34.11		63.22				0.87	
renewable-energy-world	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,226	55.37	54.50	54.37	55.76	33.90	19,268,791						
screamingmedia	kalu	+1.16%	$	open: 54.90	+0.63	2,604	$55.37	$54.50	$54.37	$55.76	$35.54		63.17	$1.05b	1.75%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	+1.16%	last trade: 55.00		change: 0.630								p/e ratio: 63.67					
smartmoney	kalu	(1.16%)	55.00	$54.90	0.63	87,979	$55.36	$54.50	$54.37	$55.76	$34.11			1,047,600	1.77%	$0.24		
stocknod	kalu	+1.159%	55.00 usd	54.90	+0.6300	87,979	55.37	54.50	54.37	55.76	33.90	19,268,791						
stockpickr	kalu	1.16%	$55.00 0.63 | 1.16%	54.90	0.63	87.23k	55.36	54.50	54.37	55.76	34.11							
stocksmart	kalu	.0 %	$50.52	50.52	0	7,156	52.2	50.41										
stocktwits	kalu	1.14%	54.99		+0.62													
streetinsider-com	kalu	1.16%	55.00	$54.90	+0.63	87,226	$55.37	$54.50	$54.37	$55.76	$33.90		63.22				$0.87	
thecramerreport	kalu		55.00	54.63	+0.63	87226	55.365	54.50										
thestree	kalu	1.16%	$55.0	54.9	0.63	87226	55.36	54.5	54.37	-55.76	34.11	1.9268791e7		1.049378358e9				
tickerspy	kalu	1.16%	$55.00	54.90	+0.63	87,226	55.37	54.50	54.37	55.76	34.11		62.5	1.0b	1.77%	$0.24		
tmx-quotemedia	kalu	1.16%	55.000	54.900	0.630	87,979	55.365	54.500	54.370	55.760	35.540	19,268,791	62.50	1,059,783,505	1.745	0.240 usd	0.87	
updown	kalu	1.16%	$55.00	$54.90	$0.63	84,622	$55.37	$54.50	$54.37	$55.76	$34.11	19.26b	62.59	$1.04b				
wallstreetsurvivor	kalu	1.16%	55.00	54.90	0.63	85,290	55.37	54.50		55.76	35.54		62.50	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	1.16%	55.00	54.63	0.63	87,226	55.37	54.50	54.37	55.76	34.11		64.40	1.04b	1.80%	0.96	0.85	
ycharts-com	kalu	+1.14%	54.99		+0.62					55.76	33.90		63.21	1.06b	1.88%		0.87	
zacks	kalu	(1.16%)	55.00		0.63	vol.  87,226	55.37	54.50		55.76	33.90		37.76	1.05 b	1.77	0.96	1.44	
advfn	trak	2.84	24.59	24.09	0.68	153376	24.65	24.09										
barchart	trak	+2.84%	24.59	24.09	+0.68	153,376	24.65	24.09	23.91	26.80	14.40		41.19	$1.00 b			-0.03	
barrons	trak	2.84%	24.59	24.09	+0.68	151,475	24.65	24.09				40.32 million		$982.24 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	2.844%	24.590	24.090	0.680	153,376	24.650	24.090		26.80	14.40	41.115mil	189.154	1,011.013mil			0.130	
boston-com	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
bostonmerchant	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
business-insider	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
chron	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
cio-com	trak	+2.84%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789		1b				
cnn-money	trak	+2.84%	24.59	24.09	+0.68	151,475	24.65	24.09	23.91				nm	$1.0b				
easystockalterts	trak	2.82%	24.59	24.09	+0.68	153376	24.65	24.09	23.91	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	2.84%	24.5900	24.0900	0.6800	153,376	24.6500	24.0900	23.9100	26.8000	14.4000	41,115,000	nm	$983.06m				
finance-abc7-com	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
financial-content	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
finapps-forbes-com	trak	2.8%	$24.59	24.09	0.68	151,475	24.65	24.09	23.91	26.80	14.40	41 mil		1 bil	0.0	0.00	-0.03	
finviz	trak	2.84%	24.59			151,475			23.91	26.80	14.40	41.11m		1.01b			-0.04	
fool	trak	+2.84%	$24.59	$24.09	0.68	151,475	$24.65	$24.09	$23.91	$26.80	$14.40		0.00	$1.01b				
foxbusiness	trak		$24.59		+0.68	153,376			$23.91									
google-finance	trak	(2.84%)	24.59	24.09	+0.68	151,475.00	24.65	24.09		26.80	14.40	41.11m		1.01b			-0.04	
howthemarketworks	trak	2.844%	24.59	24.09	0.68	147,354	24.65	24.09	23.91									
hpcwire	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
insidestocks	trak	+2.84%	24.59	24.09	+0.68	151400	24.65	24.09					price earnings ratio: 37.26					
investopedia	trak	+2.84 %	$24.59	24.09	+0.68				23.91									
investorguide	trak	+2.84%	24.59	24.09	+0.68		24.65	24.09		26.80	14.40			1.011b			-0.014	
marketintellisearch	trak	2.84 %	$24.59	$24.09	0.68	136.20k	$24.62	$24.09	$23.91			41.11m	0.00	0.98b	0.0 %		-0.04	
marketwatch	trak	+2.84%	$24.59	open: 24.09	+0.68	15,442	$24.65	$24.09	$23.91	$26.80	$14.40			$982.24m				
minyanville	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
msn-money	trak	+2.84%	24.59	24.09	+0.68	151,475	24.65	24.09	23.91	26.80	14.40	41.11 mil	-614.75	983.05 mil			-0.04	
nasdaq-com	trak	2.84%	$ 24.59	$ 24.09	0.68	153,376	$ 24.65	$ 24.09	$ 23.91	$ 26.80	$ 14.40	41,115,000		$ 1,011,017,850			$ -0.03	
optimum	trak	+2.84%	24.59 ( 4:30 pm edt)	24.09	+0.68	151,475	24.65	24.09	23.91	26.80	14.40	41.11m		1.0b			-0.04	
paidcontent	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
pc-quote	trak	2.84%	24.59	24.09	0.68	153,376	24.65	24.09	23.91	26.80	14.40	39,978,028	-597.75	983,060,000				
personal-wealth-biz	trak	+2.84%	24.59	24.09		153,376	24.65	24.09	23.91	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	+2.84%	24.59		+0.68	151,475												
raymond-james	trak	2.84	24.59	24.09	0.68	151,475	24.65	24.09	23.91	26.80	14.40						-0.01	
renewable-energy-world	trak	+2.844%	24.59 usd	24.09	+0.6800	151,475	24.65	24.09	23.91	26.80	14.40	41,114,789						
screamingmedia	trak	+2.84%	$	open: 24.09	+0.68	15,442	$24.65	$24.09	$23.91	$26.80	$14.40			$982.24m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	+2.84%	last trade: 24.59		change: 0.680													
smartmoney	trak	(2.84%)	24.59	$24.09	0.68	153,376	$24.65	$24.09	$23.91	$26.80	$14.40			983,100	0.00%	$0.00		
stocknod	trak	+2.844%	24.59 usd	24.09	+0.6800	153,376	24.65	24.09	23.91	26.80	14.40	41,114,789						
stockpickr	trak	2.84%	$24.59 0.68 | 2.84%	24.09	0.68	151.48k	24.65	24.09	23.91	26.80	14.40							
stocksmart	trak	.0 %	$21.64	20.49	0	35,183	23.27	21.56										
stocktwits	trak	2.72%	24.56		+0.65													
streetinsider-com	trak	2.84%	24.59	$24.09	+0.68	151,475	$24.65	$24.09	$23.91	$26.80	$14.40						$-0.04	
thecramerreport	trak		24.59	24.09	+0.68	153376	24.65	24.09										
thestree	trak	2.84%	$24.59	24.09	0.68	151475	24.65	24.09	23.91	-26.8	14.4	4.1114789e7		9.82232309e8				
tickerspy	trak	2.84%	$24.59	24.09	+0.68	151,475	24.65	24.09	23.91	26.80	14.40		-597.8	982.8m	0.00%	$0.00		
tmx-quotemedia	trak	2.84%	24.590	24.090	0.680	153,376	24.650	24.090	23.910	26.800	14.400	41,114,789		1,011,012,662			-0.04	
updown	trak	2.84%	$24.59	$24.09	$0.68	137,934	$24.65	$24.09	$23.91	$26.80	$14.40	41.11b		$983m				
wallstreetsurvivor	trak	2.84%	24.59	24.09	0.68	147,354	24.65	24.09		26.80	14.40			$983m			-0.69	
yahoo-finance	trak	2.84%	24.59	24.09	0.68	153,376	24.65	24.09	23.91	26.80	14.40			1.01b			-0.01	
ycharts-com	trak	+2.72%	24.56		+0.65					26.80	14.40			1.00b	0.00%		-0.04	
zacks	trak	(2.84%)	24.59		0.68	vol.  151,475	24.65	24.09		26.80	14.40		41.22	983.06 m	0.00	0.00	.58	
advfn	osur	6.50	9.99	9.5	0.61	771148	10.05	9.38										
barchart	osur	+6.50%	9.99	9.50	+0.61	771,148	10.05	9.38	9.38	10.05	3.18		0.00	$465.83 m			-0.08	
barrons	osur	6.50%	9.99	9.50	+0.61	771,148	10.05	9.38				46.19 million		$417.86 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	6.503%	9.990	9.500	0.610	771,148	10.050	9.380		10.05	3.18	46.688mil		466.416mil			-0.080	
boston-com	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
bostonmerchant	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
business-insider	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
chron	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
cio-com	osur	+6.50%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307		466m				
cnn-money	osur	+6.50%	9.99	9.50	+0.61	771,148	10.05	9.38	9.38				nm	$466.4m				
easystockalterts	osur	6.42%	9.99	9.50	+0.61	771148	10.05	9.38	9.38	9.39	3.18						-0.09	
eresearch-fidelity-com	osur	6.50%	9.9900	9.5000	0.6100	771,148	10.0500	9.3800	9.3800	9.3900	3.1800	46,688,000	nm	$437.93m				
finance-abc7-com	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
finance-abc7chicago-com	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
financial-content	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
finapps-forbes-com	osur	6.5%	$9.99	9.50	0.61	771,148	10.05	9.38	9.38	9.39	3.18	47 mil		466 mil	0.0	0.00	-0.08	
finviz	osur	6.50%	9.99			771,148			9.38	9.39	3.18	46.69m		466.43m			-0.08	
fool	osur	+6.50%	$9.99	$9.50	0.61	771,148	$10.05	$9.38	$9.38	$9.39	$3.18		0.00	$466.42m				
foxbusiness	osur		$9.99		+0.61	773,306			$9.38									
google-finance	osur	(6.50%)	9.99	9.50	+0.61	771,148.00	10.05	9.38		10.05	3.18	46.69m		466.42m			-0.08	
howthemarketworks	osur	6.503%	9.99	9.5	0.61	767,039	10.05	9.38	9.38									
hpcwire	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
insidestocks	osur	+6.50%	9.99	9.50	+0.61	771148	10.05	9.38										
investopedia	osur	+6.50 %	$9.99	9.50	+0.61				9.38									
investorguide	osur	+6.50%	9.99	9.47	+0.61		10.05	9.38		9.39	3.18			466.4m			-0.084	
marketintellisearch	osur	6.5 %	$9.99	$9.47	0.61	767.50k	$10.05	$9.38	$9.38			46.69m	0.00	0.44b	0.0 %		-0.08	
marketwatch	osur	+6.50%	$9.99	open: 9.50	+0.61	8,435	$10.05	$9.38	$9.38	$10.05	$3.18			$417.86m				
minyanville	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
msn-money	osur	+6.50%	9.99	9.50	+0.61	771,148	10.05	9.38	9.38	9.39	3.18	46.69 mil	-111.00	437.94 mil			-0.08	
nasdaq-com	osur	6.5%	$ 9.99	$ 9.50	0.61	771,148	$ 10.05	$ 9.38	$ 9.38	$ 9.39	$ 3.18	46,688,000		$ 466,413,120			$ -0.08	
optimum	osur	+6.50%	9.99 ( 4:30 pm edt)	9.50	+0.61	771,148	10.05	9.38	9.38	9.39	3.18	46.69m		466.4m			-0.09	
paidcontent	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
pc-quote	osur	6.50%	9.99	9.5	0.61	771,148	10.05	9.38	9.38	9.39	3.18	43,837,177	-104.22222	437,933,000				
personal-wealth-biz	osur	+6.50%	9.99	9.47		773,306	10.05	9.38	9.38	9.39	3.18					0.00	-0.084	
predictwallstreet	osur	+6.50%	9.99		+0.61	771,148												
raymond-james	osur	6.50	9.99	9.50	0.61	771,148	10.05	9.38	9.38	9.39	3.18						-0.08	
renewable-energy-world	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
screamingmedia	osur	+6.50%	$	open: 9.50	+0.61	6,277	$10.05	$9.38	$9.38	$10.05	$3.18			$417.86m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+6.50%	last trade: 9.99		change: 0.610													
smartmoney	osur	(6.50%)	9.99	$9.50	0.61	771,148	$10.05	$9.38	$9.38	$9.39	$3.18			437,900	0.00%	$0.00		
stocknod	osur	+6.503%	9.990 usd	9.500	+0.6100	771,148	10.05	9.380	9.380	9.390	3.180	46,688,307						
stockpickr	osur	6.50%	$9.99 0.61 | 6.50%	9.50	0.61	771.15k	10.05	9.38	9.38	9.39	3.18							
stocksmart	osur	.0 %	$8.525	5.93	0	11,756	8.55	8.31										
stocktwits	osur	6.45%	9.98		+0.60													
streetinsider-com	osur	6.50%	9.99	$9.50	+0.61	771,148	$10.05	$9.38	$9.38	$9.39	$3.18						$-0.09	
thecramerreport	osur		9.99	9.47	+0.61	771148	10.05	9.38										
thestree	osur	6.5%	$9.99	9.5	0.61	771148	10.05	9.38	9.38	-9.39	3.18	4.6688307e7		4.17860348e8				
tickerspy	osur	6.50%	$9.99	9.50	+0.61	771,148	10.05	9.38	9.38	9.39	3.18		-104.2	437.4m	0.00%	$0.00		
tmx-quotemedia	osur	6.50%	9.990	9.500	0.610	773,306	10.050	9.380	9.380	10.050	3.180	46,688,307		466,416,187			-0.09	
updown	osur	6.50%	$9.99	$9.50	$0.61	764,871	$10.05	$9.38	$9.38	$9.39	$3.18	46.68b		$438m				
wallstreetsurvivor	osur	6.50%	9.99	9.50	0.61	767,039	10.05	9.38		9.39	3.18			$438m			-0.08	
yahoo-finance	osur	6.50%	9.99	9.47	0.61	771,148	10.05	9.38	9.38	10.05	3.18			466.41m			-0.08	
ycharts-com	osur	+6.45%	9.98		+0.60					9.39	3.18			465.60m	0.00%		-0.09	
zacks	osur	(6.50%)	9.99		0.61	vol.  771,148	10.05	9.38		10.05	3.18			437.93 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
bostonmerchant	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
business-insider	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
chron	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
cio-com	adct	+0.63%	1,838 aed	1826.31	+11.43	1,826	1837.74	1815.96	1826.31	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	44.15	+0.00	232286	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
finance-abc7chicago-com	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
financial-content	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	3.29 %	$34.22	$33.56	1.09	1738.60k	$34.32	$33.51	$33.13						%			
marketwatch	adct																	
minyanville	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
pc-quote	adct	0.00%				0						0		0				
personal-wealth-biz	adct					0												
predictwallstreet	adct	0.00%	12.74		0.00													
raymond-james	adct	0.00	12.74		0.00				12.74	12.76	7.55						0.00	
renewable-energy-world	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
smartmoney	adct									$12.76	$5.18				0.00%	$0.00		
stocknod	adct	+0.6258%	1,838 aed	1837.74	+11.43	1,826	null	null	+11.43	1837.74	1815.96	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	$44.15		232,286	$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	1.79	10.79	10.65	0.19	351000	10.86	10.56										
barchart	mcrl	+1.79%	10.79	10.65	+0.19	351,000	10.86	10.56	10.60	14.94	8.73		13.36	$668.55 m	1.31%	$0.14	+0.80	
barrons	mcrl	1.79%	10.79	10.65	+0.19	351,000	10.86	10.56				62.56 million		$664.58 million	1.30%	$0.04		
bloomberg	mcrl	1.792%	10.790	10.650	0.190	351,000	10.860	10.560		14.98	8.80	62.168mil	13.488	670.788mil	1.298	0.040 regular cash	0.800	
boston-com	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
bostonmerchant	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
business-insider	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
chron	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
cio-com	mcrl	+1.79%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613	13.49	671m	1.3	0.14		
cnn-money	mcrl	+1.79%	10.79	10.65	+0.19	351,000	10.86	10.56	10.60				13.5	$670.8m	1.30%			
easystockalterts	mcrl	1.78%	10.79	10.65	+0.19	351000	10.86	10.56	10.60	14.98	8.80		13.49				0.80	
eresearch-fidelity-com	mcrl	1.79%	10.7900	10.6500	0.1900	351,000	10.8600	10.5600	10.6000	14.9800	8.8000	62,168,000	13.25	$658.98m	1.32%	$0.035000		
finance-abc7-com	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
financial-content	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	1.8%	$10.79	10.65	0.19	351,000	10.86	10.56	10.60	14.98	8.80	62 mil	13.5	671 mil	1.3	0.14	0.80	
finviz	mcrl	1.79%	10.79			351,000			10.60	14.94	8.73	62.17m	13.25	659.00m		0.14	0.80	
fool	mcrl	+1.79%	$10.79	$10.65	0.19	351,000	$10.86	$10.56	$10.60	$14.98	$8.80		13.40	$670.79m	1.90%	0.14		
foxbusiness	mcrl		$10.79		+0.19	353,331			$10.60									
google-finance	mcrl	(1.79%)	10.79	10.65	+0.19	351,000.00	10.86	10.56		14.98	8.80	62.17m	13.52	670.79m	1.30	0.04	0.80	
howthemarketworks	mcrl	1.792%	10.79	10.65	0.19	346,202	10.86	10.56	10.6									
hpcwire	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
insidestocks	mcrl	+1.79%	10.79	10.65	+0.19	351000	10.86	10.56					price earnings ratio: 13.32					
investopedia	mcrl	+1.79 %	$10.79	10.65	+0.19				10.60									
investorguide	mcrl	+1.79%	10.79	10.65	+0.19		10.86	10.56		14.98	8.80		13.42	670.8m			0.79	
marketintellisearch	mcrl	1.79 %	$10.79	$10.65	0.19	342.30k	$10.86	$10.56	$10.60			62.17m	13.25	0.66b	1.32 %		0.80	
marketwatch	mcrl	+1.79%	$10.79	open: 10.65	+0.19	7,472	$10.86	$10.56	$10.60	$14.98	$8.80		18.92	$664.58m	1.30%	0.04	0.57	
minyanville	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
msn-money	mcrl	+1.79%	10.79	10.65	+0.19	351,000	10.86	10.56	10.60	14.98	8.80	62.17 mil	13.66	658.98 mil	1.32%	0.14	0.80	
nasdaq-com	mcrl	1.79%	$ 10.79	$ 10.65	0.19	351,000	$ 10.86	$ 10.56	$ 10.60	$ 14.98	$ 8.80	62,168,000	13.49	$ 670,792,720	1.32 %	$0.140000	$ 0.80	
optimum	mcrl	+1.79%	10.79 ( 4:00 pm edt)	10.65	+0.19	350,900	10.86	10.56	10.60	14.98	8.80	62.17m	13.5	670.8m	1.30	0.14	0.80	
paidcontent	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
pc-quote	mcrl	1.79%	10.79	10.65	0.19	351,000	10.86	10.56	10.6	14.98	8.80	61,073,290	13.41772	658,981,000		0.035		
personal-wealth-biz	mcrl	+1.79%	10.79	10.65		353,331	10.86	10.56	10.60	14.98	8.80		13.42		1.32	0.14	0.79	
predictwallstreet	mcrl	+1.79%	10.79		+0.19	351,000												
raymond-james	mcrl	1.79	10.79	10.65	0.19	351,000	10.86	10.56	10.60	14.98	8.80		13.32				0.81	
renewable-energy-world	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
screamingmedia	mcrl	+1.79%	$	open: 10.65	+0.19	7,472	$10.86	$10.56	$10.60	$14.98	$8.80		18.92	$664.58m	1.30%	0.04	0.57	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	+1.79%	last trade: 10.79		change: 0.190								p/e ratio: 13.42					
smartmoney	mcrl	(1.79%)	10.79	$10.65	0.19	351,000	$10.86	$10.56	$10.60	$14.98	$8.80			659,000	1.32%	$0.04		
stocknod	mcrl	+1.792%	10.79 usd	10.65	+0.1900	351,000	10.86	10.56	10.60	14.98	8.800	62,167,613						
stockpickr	mcrl	1.79%	$10.79 0.19 | 1.79%	10.65	0.19	351.00k	10.86	10.56	10.60	14.98	8.80							
stocksmart	mcrl	.0 %	$11.72	13.32	0	154,142	11.87	11.65										
stocktwits	mcrl	1.79%	10.79		+0.19													
streetinsider-com	mcrl	1.79%	10.79	$10.65	+0.19	351,000	$10.86	$10.56	$10.60	$14.98	$8.80		13.49				$0.80	
thecramerreport	mcrl		10.79	10.65	+0.19	351000	10.86	10.56										
thestree	mcrl	1.79%	$10.79	10.65	0.19	351000	10.86	10.56	10.6	-14.98	8.8	6.2167613e7		6.64571783e8				
tickerspy	mcrl	1.79%	$10.79	10.65	+0.19	351,000	10.86	10.56	10.60	14.98	8.80		13.4	658.4m	1.32%	$0.04		
tmx-quotemedia	mcrl	1.79%	10.790	10.650	0.190	353,331	10.860	10.560	10.600	14.980	8.800	62,167,613	13.30	670,788,544	1.321	0.035 usd	0.80	
updown	mcrl	1.79%	$10.79	$10.65	$0.19	342,728	$10.86	$10.56	$10.60	$14.98	$8.80	62.16b	13.11	$659m				
wallstreetsurvivor	mcrl	1.79%	10.79	10.65	0.19	346,202	10.86	10.56		14.98	8.80		13.30	$659m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	1.79%	10.79	10.65	0.19	351,000	10.86	10.56	10.60	14.98	8.80		13.66	670.78m	1.30%	0.14	0.79	
ycharts-com	mcrl	+1.79%	10.79		+0.19					14.98	8.80		13.66	668.55m	1.28%		0.79	
zacks	mcrl	(1.79%)	10.79		0.19	vol.  351,000	10.86	10.56		14.98	8.80		13.25	658.98 m	1.32	0.14	.8	
advfn	chg	0.56	54.11	54.0	0.3	30669	54.36	53.62										
barchart	chg	-0.44%	54.11	54.00	-0.24	30,669	54.36	53.62	54.35	54.36	37.60		20.47	$845.20 m	4%	$2.16	+2.19	
barrons	chg	0.56%	54.11	54.00	+0.30	29,251	54.36	53.62				15.95 million		$839.89 million	3.99%	$0.54		
bloomberg	chg	0.558%	54.110	54.000	0.300	30,669	54.360	53.620		54.80	38.60	15.542mil	19.820	840.998mil	3.995	0.540 regular cash	2.730	
boston-com	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
bostonmerchant	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
business-insider	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
chron	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
cio-com	chg	-0.44%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371	24.82	841m	4	2.16		
cnn-money	chg	+0.56%	54.11	54.00	+0.30	30,669	54.36	53.62	53.81				24.8	$841.0m	3.99%			
easystockalterts	chg	-0.44%	54.11	54.00	-0.24	30669	54.36	53.62	54.35	54.80	38.60		24.82				2.18	
eresearch-fidelity-com	chg	0.56%	54.1100	54.0000	0.3000	30,669	54.3600	53.6200	53.8100	54.8000	38.6000	15,621,000	24.93	$849.00m	3.97%	$0.540000		
finance-abc7-com	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
finance-abc7chicago-com	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
financial-content	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
finapps-forbes-com	chg	0.6%	$54.11	54.00	0.30	30,669	54.36	53.62	53.81	54.80	38.60	16 mil		845 mil	4.0	2.16		
finviz	chg	-0.44%	54.11			30,669			54.35	54.80	37.34	15.62m	24.82	848.95m		2.16	2.19	
fool	chg	+0.56%	$54.11	$54.00	0.30	30,669	$54.36	$53.62	$53.81	$54.80	$38.60		24.70	$841.00m	5.40%	2.16		
foxbusiness	chg		$54.11		-0.24	31,387			$54.35									
google-finance	chg	(0.56%)	54.11	54.00	+0.30	30,669.00	54.36	53.62		54.80	38.60	15.54m	24.71	841.00m	3.99	0.54	2.19	
howthemarketworks	chg	-0.442%	54.11	54	-0.24	29,251	54.36	53.62	54.35									
hpcwire	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
insidestocks	chg	+0.55%	54.11	54.00	+0.30	29251	54.36	53.62										
investopedia	chg	-0.44 %	$54.11	54.00	-0.24				54.35									
investorguide	chg	+0.56%	54.11	54.00	+0.30		54.36	53.62		54.80	37.75		24.47	841.0m			2.199	
marketintellisearch	chg	0.56 %	$54.11	$54.00	0.30	26.10k	$54.36	$53.62	$53.81			15.62m	24.82	0.85b	3.97 %		2.19	
marketwatch	chg	+0.56%	$54.11	open: 54.00	+0.30	1,418	$54.36	$53.62	$53.81	$54.80	$39.46		24.60	$839.89m	3.99%	0.54	2.20	
minyanville	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
msn-money	chg	+0.56%	54.11	54.00	+0.30	30,669	54.36	53.62	53.81	54.80	38.60	15.62 mil	24.60	848.99 mil	3.97%	2.16	2.20	
nasdaq-com	chg	0.44%	$ 54.11		0.24	30,669	$ 54.36	$ 53.62	$ 54.35	$ 54.80	$ 38.60	15,542,000	24.71	$ 840,977,620	3.97 %	$2.160000	$ 2.19	
optimum	chg	-0.44%	54.11 ( 4:15 pm edt)	54.00	-0.24	30,669	54.36	53.62	54.35	54.80	38.60	15.54m	24.8	841.0m	3.99	2.16	2.18	
paidcontent	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
pc-quote	chg	0.56%	54.11	54.0	0.30	30,669	54.36	53.62	53.81	54.80	38.60	15,610,935	24.70455	844,708,000		0.54		
personal-wealth-biz	chg	+0.56%	54.11	54.00		31,387	54.36	53.62	53.81	54.80	37.75		24.47		4.01	2.16	2.199	
predictwallstreet	chg	+1.18%	54.68		+0.64	12,072												
raymond-james	chg	0.56	54.11	54.00	0.30	30,669	54.36	53.62	53.81	54.80	38.60		24.48				2.21	
renewable-energy-world	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
screamingmedia	chg	+0.56%	$	open: 54.00	+0.30	1,418	$54.36	$53.62	$53.81	$54.80	$39.46		24.60	$839.89m	3.99%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.56%	last trade: 54.11		change: 0.300								p/e ratio: 24.47					
smartmoney	chg	(0.56%)	54.11	$54.00	0.30	30,669	$54.36	$53.62	$53.81	$54.80	$38.60			844,700	3.97%	$0.54		
stocknod	chg	-0.4416%	54.11 usd	54.00	-0.2400	30,669	54.36	53.62	54.35	54.80	38.60	15,542,371						
stockpickr	chg	-0.44%	$54.11 -0.24 | -0.44%	54.00	-0.24	30.67k	54.36	53.62	54.35	54.80	38.60							
stocksmart	chg	.0 %	$53	49.16	0	2,817	54.25	53										
stocktwits	chg	-0.48%	54.09		-0.26													
streetinsider-com	chg	0.44%	54.11	$54.00	-0.24	30,669	$54.36	$53.62	$54.35	$54.80	$38.60		24.82				$2.18	
thecramerreport	chg		54.11	54.00	+0.30	30669	54.36	53.62										
thestree	chg	-0.44%	$54.11	54.0	-0.24	30669	54.36	53.62	54.35	-54.8	38.6	1.5542371e7		8.39909729e8				
tickerspy	chg	0.56%	$54.11	54.00	+0.30	30,669	54.36	53.62	53.81	54.80	38.60		24.7	848.9m	3.97%	$0.54		
tmx-quotemedia	chg	0.56%	54.110	54.000	0.300	31,387	54.360	53.620	53.810	54.800	38.600	15,542,371	24.80	840,997,695	3.974	0.540 usd	2.19	
updown	chg	0.56%	$54.11	$54.00	$0.30	29,251	$54.36	$53.62	$53.81	$54.80	$38.60	15.54b	27.64	$845m				
wallstreetsurvivor	chg	-0.44%	54.11	54.00	-0.24	29,251	54.36	53.62		54.80	40.17		24.80	$845m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.56%	54.11	54.00	0.30	30,669	54.36	53.62	53.81	54.80	38.60		24.61	840.98m	4.00%	2.16	2.20	
ycharts-com	chg	-0.48%	54.09		-0.26					54.44	38.60		24.59	844.89m	4.22%		2.20	
zacks	chg	(0.56%)	54.11		0.30	vol.  30,669	54.36	53.62		54.80	38.60		20.59	844.71 m	3.97	2.16	2.64	
advfn	chh	1.49	34.67	34.52	0.51	133922	34.86	34.49										
barchart	chh	+1.49%	34.67	34.52	+0.51	133,922	34.86	34.49	34.16	41.19	30.07		18.75	$2.07 b	2.16%	$0.74	+1.79	
barrons	chh	1.49%	34.67	34.52	+0.51	133,804	34.86	34.49				59.04 million		$2.05 billion	2.13%	$0.18		
bloomberg	chh	1.493%	34.670	34.520	0.510	133,922	34.860	34.490		41.42	29.55	59.807mil	19.050	2,073.509mil	2.134	0.185 regular cash	1.820	
boston-com	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
bostonmerchant	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
business-insider	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
chron	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
cio-com	chh	+1.49%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015	16.91	2b	2.1	0.74		
easystockalterts	chh	1.48%	34.67	34.52	+0.51	133922	34.86	34.49	34.16	41.42	29.25		16.91				2.05	
eresearch-fidelity-com	chh	1.49%	34.6700	34.5200	0.5100	133,922	34.8600	34.4900	34.1600	41.4200	29.5500	59,807,000	19.08	$2.04b	2.17%	$0.185000		
finance-abc7-com	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
finance-abc7chicago-com	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
financial-content	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
finapps-forbes-com	chh	1.5%	$34.67	34.52	0.51	133,922	34.86	34.49	34.16	41.42	29.55	60 mil	19.4	2 bil	2.1	0.74	1.79	
finviz	chh	1.49%	34.67			133,922			34.16	41.19	28.96	59.81m	19.37	2.07b		0.74	1.79	
fool	chh	+1.49%	$34.67	$34.52	0.51	133,922	$34.86	$34.49	$34.16	$41.42	$29.55		16.70	$2.07b	2.30%	0.74		
foxbusiness	chh		$34.67		+0.51	133,922			$34.16									
google-finance	chh	(1.49%)	34.67	34.52	+0.51	133,922.00	34.86	34.49		41.42	29.55	59.47m	19.37	2.06b	2.13	0.19	1.79	
howthemarketworks	chh	1.493%	34.67	34.52	0.51	133,804	34.86	34.49	34.16									
hpcwire	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
insidestocks	chh	+1.49%	34.67	34.52	+0.51	133804	34.86	34.49					price earnings ratio: 20.64					
investopedia	chh	+1.49 %	$34.67	34.52	+0.51				34.16									
investorguide	chh	+1.49%	34.67	34.52	+0.51		34.86	34.49		41.42	29.55		18.98	2.070b			1.80	
marketintellisearch	chh	1.49 %	$34.67	$34.52	0.51	133.00k	$34.86	$34.49	$34.16			59.81m	19.08	2.04b	2.17 %		1.79	
marketwatch	chh	+1.49%	$34.67	open: 34.52	+0.51	118	$34.86	$34.49	$34.16	$41.42	$30.68		19.15	$2.05b	2.13%	0.19	1.81	
minyanville	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
msn-money	chh	+1.49%	34.67	34.52	+0.51	133,922	34.86	34.49	34.16	41.42	29.55	59.81 mil	19.26	2.04 bil	2.17%	0.74	1.79	
nasdaq-com	chh	1.49%	$ 34.67		0.51	133,922	$ 34.86	$ 34.49	$ 34.16	$ 41.42	$ 29.55	59,807,000	19.37	$ 2,073,508,690	2.17 %	$0.740000	$ 1.79	
optimum	chh	+1.49%	34.67 ( 4:15 pm edt)	34.52	+0.51	133,922	34.86	34.49	34.16	41.42	29.25	59.81m	16.9	2.1b	2.13	0.74	2.05	
paidcontent	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
pc-quote	chh	1.49%	34.67	34.52	0.51	133,922	34.86	34.49	34.16	41.42	29.55	58,927,231	18.97778	2,043,007,000		0.185		
personal-wealth-biz	chh	+1.49%	34.67	34.52		133,922	34.86	34.49	34.16	41.42	29.55		18.98		2.17	0.74	1.80	
predictwallstreet	chh	+1.49%	34.67		+0.51	133,922												
raymond-james	chh	1.49	34.67	34.52	0.51	133,922	34.86	34.49	34.16	41.42	29.55		19.26				1.80	
renewable-energy-world	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
screamingmedia	chh	+1.49%	$	open: 34.52	+0.51	118	$34.86	$34.49	$34.16	$41.42	$30.68		19.15	$2.05b	2.13%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	+1.49%	last trade: 34.67		change: 0.510								p/e ratio: 18.98					
smartmoney	chh	(1.49%)	34.67	$34.52	0.51	133,922	$34.86	$34.49	$34.16	$41.42	$29.55			2,043,000	2.17%	$0.19		
stocknod	chh	+1.493%	34.67 usd	34.52	+0.5100	133,922	34.86	34.49	34.16	41.42	29.25	59,807,015						
stockpickr	chh	1.49%	$34.67 0.51 | 1.49%	34.52	0.51	133.92k	34.86	34.49	34.16	41.42	29.55							
stocksmart	chh	.0 %	$34.91	38.52	0	10,823	35.63	34.89										
stocktwits	chh	1.55%	34.69		+0.53													
streetinsider-com	chh	1.49%	34.67	$34.52	+0.51	133,922	$34.86	$34.49	$34.16	$41.42	$29.25		16.91				$2.05	
thecramerreport	chh		34.67	34.52	+0.51	133922	34.86	34.49										
thestree	chh	1.49%	$34.67	34.52	0.51	133922	34.86	34.49	34.16	-41.42	29.55	5.9807015e7		2.051978685e9				
tickerspy	chh	1.49%	$34.67	34.52	+0.51	133,922	34.86	34.49	34.16	41.42	29.55		19.0	2.0b	2.17%	$0.18		
tmx-quotemedia	chh	1.49%	34.670	34.520	0.510	133,922	34.860	34.490	34.160	41.420	30.680	59,807,015	16.70	2,073,509,210	2.134	0.185 usd	2.05	
updown	chh	1.49%	$34.67	$34.52	$0.51	133,804	$34.86	$34.49	$34.16	$41.42	$29.55	59.80b	18.77	$2.04b				
wallstreetsurvivor	chh	1.49%	34.67	34.52	0.51	133,804	34.86	34.49		41.42	31.93		16.70	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	1.49%	34.67	34.52	0.51	133,922	34.86	34.49	34.16	41.42	29.55		19.26	2.07b	2.20%	0.74	1.80	
ycharts-com	chh	+1.55%	34.69		+0.53					41.42	29.25							
zacks	chh	(1.49%)	34.67		0.51	vol.  133,922	34.86	34.49		41.42	29.25		18.67	2.04 b	2.17	0.74	1.83	
advfn	mcri	3.60	10.66	10.42	0.37	123372	10.86	10.28										
barchart	mcri	+3.60%	10.66	10.42	+0.37	123,929	10.86	10.28	10.29	13.51	8.77		21.66	$172.05 m			+0.45	
barrons	mcri	3.60%	10.66	10.42	+0.37	123,372	10.86	10.28				16.21 million		$164.28 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	3.596%	10.660	10.420	0.370	123,372	10.860	10.280		13.51	8.77	16.138mil	22.681	172.033mil			0.470	
boston-com	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
bostonmerchant	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
business-insider	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
chron	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
cio-com	mcri	+3.60%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158	23.69	172m				
cnn-money	mcri	+3.60%today&rsquo;s change	10.66data as of 3:59pm et	10.42	+0.37	123,372	10.86	10.28	10.29				20.9	$172.0m				
easystockalterts	mcri	3.55%	10.66	10.42	+0.37	123372	10.86	10.28	10.29	13.51	8.77		23.69				0.45	
eresearch-fidelity-com	mcri	3.60%	10.6600	10.4200	0.3700	123,372	10.8600	10.2800	10.2900	13.5100	8.7700	16,138,000	22.87	$166.06m				
finance-abc7-com	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
financial-content	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	3.6%	$10.66	10.42	0.37	123,372	10.86	10.28	10.29	13.51	8.77	16 mil	23.7	172 mil	0.0	0.00	0.45	
finviz	mcri	3.60%	10.66			123,372			10.29	13.51	8.77	16.14m	22.87	166.08m			0.45	
fool	mcri	+3.60%	$10.66	$10.42	0.37	123,372	$10.86	$10.28	$10.29	$13.51	$8.77		22.60	$172.03m				
foxbusiness	mcri		$10.66		+0.37	123,784			$10.29									
google-finance	mcri	(3.60%)	10.66	10.42	+0.37	123,372.00	10.86	10.28		13.51	8.77	16.14m	23.58	172.03m			0.45	
howthemarketworks	mcri	3.596%	10.66	10.42	0.37	122,546	10.86	10.28	10.29									
hpcwire	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
insidestocks	mcri	+3.60%	10.66	10.42	+0.37	123784	10.86	10.28					price earnings ratio: 23.69					
investopedia	mcri	+3.60 %	$10.66	10.42	+0.37				10.29									
investorguide	mcri	+3.60%	10.66	10.35	+0.37		10.86	10.28		13.51	8.86		22.87	172.0m			0.45	
marketintellisearch	mcri	3.6 %	$10.66	$10.35	0.37	121.80k	$10.86	$10.32	$10.29			16.14m	22.87	0.17b	0.0 %		0.45	
marketwatch	mcri	+3.60%	$10.66	open: 10.42	+0.37	826	$10.86	$10.28	$10.29	$13.51	$8.77		23.58	$164.29m			0.45	
minyanville	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
msn-money	mcri	+3.60%	10.66	10.42	+0.37	123,372	10.86	10.28	10.29	13.51	8.77	16.14 mil	23.69	166.06 mil			0.45	
nasdaq-com	mcri	3.6%	$ 10.66	$ 10.35	0.37	123,372	$ 10.86	$ 10.28	$ 10.29	$ 13.51	$ 8.77	16,138,000	23.69	$ 172,031,080			$ 0.45	
optimum	mcri	+3.60%	10.66 ( 4:30 pm edt)	10.42	+0.37	123,372	10.86	10.28	10.29	13.51	8.77	16.14m	23.7	172.0m			0.45	
paidcontent	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
pc-quote	mcri	3.60%	10.66	10.42	0.37	123,372	10.86	10.28	10.29	13.51	8.77	15,577,861	22.86667	166,060,000				
personal-wealth-biz	mcri	+3.60%	10.66	10.35		123,784	10.86	10.28	10.29	13.51	8.86		22.87			0.00	0.45	
predictwallstreet	mcri	+3.60%	10.66		+0.37	123,372												
raymond-james	mcri	3.60	10.66	10.42	0.37	123,372	10.86	10.28	10.29	13.51	8.77		23.17				0.46	
renewable-energy-world	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
screamingmedia	mcri	+3.60%	$	open: 10.42	+0.37	826	$10.86	$10.28	$10.29	$13.51	$8.77		23.58	$164.29m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+3.60%	last trade: 10.66		change: 0.370								p/e ratio: 22.87					
stocknod	mcri	+3.596%	10.66 usd	10.42	+0.3700	123,372	10.86	10.28	10.29	13.51	8.770	16,138,158						
stockpickr	mcri	3.60%	$10.66 0.37 | 3.60%	10.42	0.37	123.37k	10.86	10.28	10.29	13.51	8.77							
stocksmart	mcri	.0 %	$9.12	12.92	0	2,676	9.29	9.12										
stocktwits	mcri	3.40%	10.64		+0.35													
streetinsider-com	mcri	3.60%	10.66	$10.42	+0.37	123,372	$10.86	$10.28	$10.29	$13.51	$8.77		23.69				$0.45	
thecramerreport	mcri		10.66	10.35	+0.37	123372	10.86	10.28										
thestree	mcri	3.6%	$10.66	10.42	0.37	123372	10.86	10.28	10.29	-13.51	8.77	1.6138158e7		1.64286448e8				
tickerspy	mcri	3.60%	$10.66	10.42	+0.37	123,372	10.86	10.28	10.29	13.51	8.77		22.9	166.0m	0.00%	$0.00		
tmx-quotemedia	mcri	3.60%	10.660	10.420	0.370	123,784	10.860	10.280	10.290	13.510	8.770	16,138,158	22.90	172,032,764			0.45	
updown	mcri	3.60%	$10.66	$10.42	$0.37	122,546	$10.86	$10.28	$10.29	$13.51	$8.77	16.13b	22.64	$166m				
wallstreetsurvivor	mcri	3.60%	10.66	10.42	0.37	122,546	10.86	10.28		13.51	8.77		22.90	$166m			0.51	
yahoo-finance	mcri	3.60%	10.66	10.35	0.37	123,372	10.86	10.28	10.29	13.51	8.77		23.69	172.03m			0.45	
ycharts-com	mcri	+3.40%	10.64		+0.35					13.51	8.77		23.64	171.73m	0.00%		0.45	
zacks	mcri	(3.60%)	10.66		0.37	vol.  123,372	10.86	10.28		13.51	8.77		21.89	166.06 m	0.00	0.00	.47	
advfn	atac	0.00	24.99		0.0													
barrons	atac																	
bloomberg	atac																	
boston-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	9.39	+0.00	100	24.99	24.99	24.99	25.00	14.95		13.88				1.80	
finance-abc7-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(6.22%)	8.54	8.12	+0.50	270,302.00	8.62	8.05		9.00	1.69	96.47m		823.89m			-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	1.54 %	$24.43	$24.39	0.37	655.10k	$24.63	$24.31	$24.06						%			
marketwatch	atac	0.00%	tl12.15	open: 12.15	0.00	22,772	tl12.20	tl12.00	tl12.15	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
pc-quote	atac	0.00%				0						0		0				
personal-wealth-biz	atac					0												
predictwallstreet	atac	0.00%	24.99		0.00													
raymond-james	atac																	
renewable-energy-world	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
screamingmedia	atac	0.00%	tl	open: 12.15	0.00	22,772	tl12.20	tl12.00	tl12.15	tl12.90	tl11.30							
scroli	atac	%	atac			0												
simple-stock-quotes	atac		last trade: 0.00		change: 0.000													
smartmoney	atac									$25.00	$14.95				0.00%	$0.00		
stocknod	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
stockpickr	atac	0.16%	$24.99 0.04 | 0.16%	24.97	0.04	1.12m	25.00	24.96	24.95	25.00	14.95							
stocksmart	atac	%	$24.99	24.97		322,277	25	24.96										
stocktwits	atac	0.16%	24.99		+0.04													
streetinsider-com	atac	-0%	24.99	$9.39		100	$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	2.28	11.21	11.1	0.25	67908	11.43	11.09										
barchart	ksws	+2.28%	11.21	11.10	+0.25	69,096	11.43	11.09	10.96	13.19	8.75		0.00	$396.61 m			-2.07	
barrons	ksws	2.28%	11.21	11.10	+0.25	67,908	11.43	11.09				35.22 million		$377.33 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	2.281%	11.210	11.100	0.250	67,908	11.430	11.090		13.19	8.75	27.390mil		396.606mil			-2.010	
boston-com	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
bostonmerchant	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
business-insider	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
chron	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
cio-com	ksws	+2.28%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988		307m				
cnn-money	ksws	+2.28%	11.21	11.10	+0.25	64,759	11.43	11.09	10.96				nm	$307.0m				
easystockalterts	ksws	2.25%	11.21	11.10	+0.25	67908	11.43	11.09	10.96	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	2.28%	11.2100	11.1000	0.2500	67,908	11.4300	11.0900	10.9600	13.1900	8.7500	35,430,000	nm	$388.31m				
finance-abc7-com	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
financial-content	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	2.3%	$11.21	11.10	0.25	67,908	11.43	11.09	10.96	13.19	8.75	27 mil		307 mil	0.0	0.00	-2.07	
finviz	ksws	2.28%	11.21			67,908			10.96	13.19	8.75	35.43m		388.31m			-2.08	
fool	ksws	+2.28%	$11.21	$11.10	0.25	67,908	$11.43	$11.09	$10.96	$13.19	$8.75		0.00	$397.16m	2.20%	0.20		
foxbusiness	ksws		$11.21		+0.25	77,218			$10.96									
google-finance	ksws	(2.28%)	11.21	11.10	+0.25	67,908.00	11.43	11.09		13.19	8.75	35.43m		397.16m			-2.08	
howthemarketworks	ksws	2.281%	11.21	11.1	0.25	65,512	11.43	11.09	10.96									
hpcwire	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
insidestocks	ksws	+2.28%	11.21	11.10	+0.25	67908	11.43	11.09										
investopedia	ksws	+2.28 %	$11.21	11.10	+0.25				10.96									
investorguide	ksws	+2.28%	11.21	11.23	+0.25		11.43	11.09		13.19	8.75			397.2m			-2.088	
marketintellisearch	ksws	2.28 %	$11.21	$11.23	0.25	64.20k	$11.43	$11.09	$10.96			35.43m	0.00	0.39b	0.0 %		-2.08	
marketwatch	ksws	+2.28%	$11.21	open: 11.10	+0.25	3,249	$11.43	$11.09	$10.96	$13.19	$8.75			$377.33m				
minyanville	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
msn-money	ksws	+2.28%	11.21	11.10	+0.25	67,908	11.43	11.09	10.96	13.19	8.75	35.43 mil	-5.36	388.31 mil			-2.08	
nasdaq-com	ksws	2.28%	$ 11.21	$ 11.10	0.25	67,908	$ 11.43	$ 11.09	$ 10.96	$ 13.19	$ 8.75	27,390,000		$ 307,041,900	1.82 %	$0.200000	$ -2.07	
optimum	ksws	+2.28%	11.21 ( 4:00 pm edt)	11.10	+0.25	67,908	11.43	11.09	10.96	13.19	8.75	27.39m		307.0m	1.78	0.20	-2.08	
paidcontent	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
pc-quote	ksws	2.19%	11.2	11.1	0.24	67,908	11.43	11.09	10.96	13.19	8.75	26,803,071	-5.24402	300,194,000		0.05		
personal-wealth-biz	ksws	+2.28%	11.21	11.23		77,218	11.43	11.09	10.96	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+2.28%	11.21		+0.25	67,908												
raymond-james	ksws	2.28	11.21	11.10	0.25	67,908	11.43	11.09	10.96	13.19	8.75						-2.07	
renewable-energy-world	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
screamingmedia	ksws	+2.28%	$	open: 11.10	+0.25	3,249	$11.43	$11.09	$10.96	$13.19	$8.75			$377.33m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+2.28%	last trade: 11.21		change: 0.250													
smartmoney	ksws	(2.28%)	11.21	$11.10	0.25	67,908	$11.43	$11.09	$10.96	$13.19	$8.75			299,900	0.00%	$0.05		
stocknod	ksws	+2.281%	11.21 usd	11.10	+0.2500	67,908	11.43	11.09	10.96	13.19	8.750	27,389,988						
stockpickr	ksws	2.28%	$11.21 0.25 | 2.28%	11.10	0.25	67.91k	11.43	11.09	10.96	13.19	8.75							
stocksmart	ksws	.0 %	$10.7	12.51	0	10,560	11.29	10.69										
stocktwits	ksws	2.19%	11.20		+0.24													
streetinsider-com	ksws	2.28%	11.21	$11.10	+0.25	67,908	$11.43	$11.09	$10.96	$13.19	$8.75						$-2.08	
thecramerreport	ksws		11.21	11.23	+0.25	67908	11.43	11.09										
thestree	ksws	2.28%	$11.21	11.1	0.25	67908	11.43	11.09	10.96	-13.19	8.75	3.5429512e7		2.91703372e8				
tickerspy	ksws	2.28%	$11.21	11.10	+0.25	67,908	11.43	11.09	10.96	13.19	8.75		-5.2	387.9m	0.00%	$0.05		
tmx-quotemedia	ksws	2.28%	11.210	11.100	0.250	77,218	11.430	11.090	10.960	13.190	8.750	35,429,512		397,164,830			-2.08	
updown	ksws	2.28%	$11.21	$11.10	$0.25	64,506	$11.43	$11.09	$10.96	$13.19	$8.75	35.43b		$388m			-2.08	
wallstreetsurvivor	ksws	2.28%	11.21	11.10	0.25	65,512	11.43	11.09		13.19	8.75			$300m			-1.94	
yahoo-finance	ksws	2.28%	11.21	11.23	0.25	67,908	11.43	11.09	10.96	13.19	8.75			397.16m			-2.09	
ycharts-com	ksws	+2.19%	11.20		+0.24					13.19	8.75			396.26m	0.00%		-2.09	
zacks	ksws	(2.28%)	11.21		0.25	vol.  67,908	11.43	11.09		13.19	8.75			388.31 m	0.00	0.00	-1.98	
advfn	chs	3.45	16.18	15.74	0.54	2858807	16.25	15.7										
barchart	chs	+3.45%	16.18	15.74	+0.54	2,858,807	16.25	15.70	15.64	16.25	8.10		21.85	$2.86 b	1.29%	$0.20	+0.71	
barrons	chs	3.45%	16.18	15.74	+0.54	2.859m	16.25	15.70				178.03 million		$2.73 billion	1.24%	$0.05		
bloomberg	chs	3.453%	16.180	15.740	0.540	2,858,807	16.250	15.700		16.25	8.22	176.195mil	22.472	2,850.837mil	1.112	0.050 regular cash	0.720	
boston-com	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
bostonmerchant	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
business-insider	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
chron	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
cio-com	chs	+3.45%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109	23.11	3b	1.3	0.2		
cnn-money	chs	+3.45%	16.18	15.74	+0.54	2,858,807	16.25	15.70	15.64				23.1	$2.9b	1.24%			
easystockalterts	chs	3.43%	16.18	15.74	+0.54	2858807	16.25	15.70	15.64	15.68	8.22		23.11				0.70	
eresearch-fidelity-com	chs	3.45%	16.1800	15.7400	0.5400	2,858,807	16.2500	15.7000	15.6400	15.6800	8.2200	176,195,000	22.03	$2.76b	1.28%	$0.050000		
finance-abc7-com	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
finance-abc7chicago-com	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
financial-content	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
finapps-forbes-com	chs	3.5%	$16.18	15.74	0.54	2,858,807	16.25	15.70	15.64	15.68	8.22	176 mil	22.8	3 bil	1.2	0.20	0.71	
finviz	chs	3.45%	16.18			2,858,807			15.64	15.68	8.10	176.20m	23.11	2.85b		0.20	0.70	
fool	chs	+3.45%	$16.18	$15.74	0.54	2,858,807	$16.25	$15.70	$15.64	$15.68	$8.22		22.20	$2.85b		0.20		
foxbusiness	chs		$16.18		+0.54	2,858,807			$15.64									
google-finance	chs	(3.45%)	16.18	15.74	+0.54	2.86m	16.25	15.70		16.25	8.22	176.20m	23.04	2.85b	1.24	0.05	0.70	
howthemarketworks	chs	3.453%	16.18	15.74	0.54	2,858,527	16.25	15.7	15.64									
hpcwire	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
insidestocks	chs	+3.45%	16.18	15.74	+0.54	2858800	16.25	15.70					price earnings ratio: 22.79					
investopedia	chs	+3.45 %	$16.18	15.74	+0.54				15.64									
investorguide	chs	+3.45%	16.18	15.74	+0.54		16.25	15.70		15.68	8.22		22.37	2.851b			0.699	
marketintellisearch	chs	3.45 %	$16.18	$15.74	0.54	2796.40k	$16.25	$15.70	$15.64			176.20m	22.34	2.76b	1.28 %		0.70	
marketwatch	chs	+3.45%	$16.18	open: 15.74	+0.54	35,451	$16.25	$15.70	$15.64	$16.25	$8.22		22.67	$2.73b	1.24%	0.05	0.71	
minyanville	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
msn-money	chs	+3.45%	16.18	15.74	+0.54	2.86 mil	16.25	15.70	15.64	15.68	8.22	176.20 mil	23.11	2.76 bil	1.28%	0.20	0.70	
nasdaq-com	chs	3.45%	$ 16.18		0.54	2,858,807	$ 16.25	$ 15.70	$ 15.64	$ 15.68	$ 8.22	176,195,000	22.79	$ 2,850,835,100	1.28 %	$0.200000	$ 0.71	
optimum	chs	+3.45%	16.18 ( 4:15 pm edt)	15.74	+0.54	2,858,807	16.25	15.70	15.64	15.68	8.22	176.20m	23.1	2.9b	1.24	0.20	0.70	
paidcontent	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
pc-quote	chs	3.45%	16.18	15.74	0.54	2,858,807	16.25	15.7	15.64	15.68	8.22	170,314,567	22.34286	2,755,690,000		0.05		
personal-wealth-biz	chs	+3.45%	16.18	15.74		2,858,807	16.25	15.70	15.64	16.25	8.22		22.37		1.15	0.18	0.699	
predictwallstreet	chs	+3.45%	16.18		+0.54	2,858,807												
raymond-james	chs	3.45	16.18	15.74	0.54	2,858,807	16.25	15.70	15.64	15.68	8.22		22.79				0.71	
renewable-energy-world	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
screamingmedia	chs	+3.45%	$	open: 15.74	+0.54	35,451	$16.25	$15.70	$15.64	$16.25	$8.22		22.67	$2.73b	1.24%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	+3.45%	last trade: 16.18		change: 0.540								p/e ratio: 22.37					
smartmoney	chs	(3.45%)	16.18	$15.74	0.54	2,858,807	$16.25	$15.70	$15.64	$15.68	$8.22			2,755,700	1.28%	$0.05		
stocknod	chs	+3.453%	16.18 usd	15.74	+0.5400	2,858,807	16.25	15.70	15.64	15.68	8.220	176,195,109						
stockpickr	chs	3.45%	$16.18 0.54 | 3.45%	15.73	0.54	2.86m	16.25	15.70	15.64	15.68	8.22							
stocksmart	chs	.0 %	$14.64	12.04	0	275,719	15.19	14.62										
stocktwits	chs	3.48%	16.18		+0.55													
streetinsider-com	chs	3.45%	16.18	$15.74	+0.54	2,858,807	$16.25	$15.70	$15.64	$15.68	$8.22		23.11				$0.70	
thecramerreport	chs		16.23	15.74	+0.59	2124856	16.25	15.71										
thestree	chs	3.45%	$16.18	15.73	0.54	2858807	16.25	15.7	15.64	-15.68	8.22	1.76195109e8		2.732786141e9				
tickerspy	chs	3.45%	$16.18	15.74	+0.54	2,858,807	16.25	15.70	15.64	15.68	8.22		22.3	2.7b	1.28%	$0.05		
tmx-quotemedia	chs	3.45%	16.180	15.740	0.540	2,858,807	16.250	15.700	15.640	16.250	8.220	176,195,109	22.30	2,850,836,864	1.236	0.050 usd	0.70	
updown	chs	3.45%	$16.18	$15.74	$0.54	2,823,356	$16.25	$15.70	$15.64	$15.68	$8.22	176.19b	21.88	$2.75b				
wallstreetsurvivor	chs	3.45%	16.18	15.74	0.54	2,858,527	16.25	15.70		15.68	8.22		22.30	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	3.45%	16.18	15.74	0.54	2,858,807	16.25	15.70	15.64	16.25	8.22		23.15	2.85b	1.30%	0.20	0.70	
ycharts-com	chs	+3.48%	16.18		+0.55					15.68	8.22		23.12	2.86b	1.35%		0.70	
zacks	chs	(3.45%)	16.18		0.54	vol.  2,858,807	16.25	15.70		16.25	8.22		22.03	2.76 b	1.28	0.20	.71	
advfn	inap	0.14	7.33	7.39	0.01	294461	7.52	7.3										
barchart	inap	+0.14%	7.33	7.39	+0.01	294,461	7.52	7.30	7.32	8.56	3.90		0.00	$381.31 m			-0.10	
barrons	inap	0.14%	7.33	7.39	+0.01	294,461	7.52	7.30				50.47 million		$386.74 million				
bloomberg	inap	0.137%	7.330	7.390	0.010	294,461	7.520	7.300		8.56	3.90	52.262mil		383.081mil			-0.080	
boston-com	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
bostonmerchant	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
business-insider	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
chron	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
cio-com	inap	+0.14%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023		383m				
cnn-money	inap	+0.14%	7.33	7.39	+0.01	277,522	7.52	7.30	7.32				nm	$383.1m				
easystockalterts	inap	0.14%	7.33	7.39	+0.01	294461	7.52	7.30	7.32	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	0.14%	7.3300	7.3900	0.0100	294,461	7.5200	7.3000	7.3200	8.5600	3.9000	52,262,000	nm	$382.56m				
finance-abc7-com	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
financial-content	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
finapps-forbes-com	inap	0.1%	$7.33	7.39	0.01	294,461	7.52	7.30	7.32	8.56	3.90	52 mil		383 mil	0.0	0.00	-0.10	
finviz	inap	0.14%	7.33			294,161			7.32	8.56	3.90	52.26m		382.54m			-0.10	
fool	inap	+0.14%	$7.33	$7.39	0.01	294,461	$7.52	$7.30	$7.32	$8.56	$3.90		0.00	$383.08m				
foxbusiness	inap		$7.33		+0.01	296,877			$7.32									
google-finance	inap	(0.14%)	7.33	7.39	+0.01	294,461.00	7.52	7.30		8.56	3.90	52.26m		383.08m			-0.10	
howthemarketworks	inap	0.137%	7.33	7.39	0.01	281,722	7.52	7.3	7.32									
hpcwire	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
insidestocks	inap	+0.14%	7.33	7.39	+0.01	294461	7.52	7.30					price earnings ratio: 122.17					
investopedia	inap	+0.14 %	$7.33	7.39	+0.01				7.32									
investorguide	inap	+0.14%	7.33	7.40	+0.01		7.52	7.30		8.56	3.90			367.4m			-0.096	
marketintellisearch	inap	0.14 %	$7.33	$7.40	0.01	274.60k	$7.52	$7.30	$7.32			52.26m	0.00	0.38b	0.0 %		-0.10	
marketwatch	inap	+0.14%	$7.33	open: 7.39	+0.01	16,939	$7.52	$7.30	$7.32	$8.56	$3.90			$386.74m				
minyanville	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
msn-money	inap	+0.14%	7.33	7.39	+0.01	294,461	7.52	7.30	7.32	8.56	3.90	52.26 mil	-81.44	382.56 mil			-0.10	
nasdaq-com	inap	0.14%	$ 7.33	$ 7.39	0.01	294,461	$ 7.52	$ 7.30	$ 7.32	$ 8.56	$ 3.90	52,262,000		$ 383,080,460			$ -0.10	
optimum	inap	+0.14%	7.33 ( 4:00 pm edt)	7.39	+0.01	294,361	7.52	7.30	7.32	8.56	3.90	52.26m		383.1m			-0.10	
paidcontent	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
pc-quote	inap	0.14%	7.33	7.39	0.01	294,461	7.52	7.3	7.32	8.56	3.90	52,190,696	-81.33333	382,558,000				
personal-wealth-biz	inap	+0.14%	7.33	7.40		296,877	7.52	7.30	7.32	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	+0.27%	7.34		+0.02	294,461												
raymond-james	inap	0.14	7.33	7.39	0.01	294,461	7.52	7.30	7.32	8.56	3.90						-0.10	
renewable-energy-world	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
screamingmedia	inap	+0.14%	$	open: 7.39	+0.01	16,939	$7.52	$7.30	$7.32	$8.56	$3.90			$386.74m				
scroli	inap	%				0												
simple-stock-quotes	inap	+0.14%	last trade: 7.33		change: 0.010													
smartmoney	inap	(0.14%)	7.33	$7.39	0.01	294,461	$7.52	$7.30	$7.32	$8.56	$3.90			386,700	0.00%	$0.00		
stocknod	inap	+0.1366%	7.330 usd	7.390	+0.0100	294,461	7.520	7.300	7.320	8.560	3.900	52,262,023						
stockpickr	inap	0.14%	$7.33 0.01 | 0.14%	7.39	0.01	294.46k	7.52	7.30	7.32	8.56	3.90							
stocksmart	inap	.0 %	$7.875	6	0	22,049	8.25	7.86										
stocktwits	inap	0.14%	7.33		+0.01													
streetinsider-com	inap	0.14%	7.33	$7.39	+0.01	294,461	$7.52	$7.30	$7.32	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.33	7.40	+0.01	294461	7.52	7.30										
thestree	inap	0.14%	$7.33	7.39	0.01	294461	7.52	7.3	7.32	-8.56	3.9	5.2262023e7		3.8673897e8				
tickerspy	inap	0.14%	$7.33	7.39	+0.01	294,461	7.52	7.30	7.32	8.56	3.90		-81.3	382.6m	0.00%	$0.00		
tmx-quotemedia	inap	0.14%	7.330	7.390	0.010	296,877	7.520	7.300	7.320	8.560	3.900	52,262,023		383,080,629			-0.10	
updown	inap	0.14%	$7.33	$7.39	$0.01	277,380	$7.52	$7.30	$7.32	$8.56	$3.90	52.26b		$383m				
wallstreetsurvivor	inap	0.14%	7.33	7.39	0.01	281,722	7.52	7.30		8.56	3.90			$383m			-0.07	
yahoo-finance	inap	0.14%	7.33	7.40	0.01	294,461	7.52	7.30	7.32	8.56	3.90			367.41m			-0.10	
ycharts-com	inap	+0.14%	7.33		+0.01					8.56	3.90			381.31m	0.00%			
zacks	inap	(0.14%)	7.33		0.01	vol.  294,461	7.52	7.30		8.56	3.90			382.56 m	0.00	0.00	-.07	
advfn	smod	0.11	9.17	9.15	0.01	606796	9.19	9.15										
barchart	smod	+0.11%	9.17	9.15	+0.01	649,037	9.19	9.15	9.16	9.31	4.31		18.67	$597.24 m			+0.41	
barrons	smod	0.11%	9.17	9.15	+0.01	606,796	9.19	9.15				64.94 million		$596.57 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.109%	9.170	9.150	0.010	606,796	9.190	9.150		9.31	4.31	65.199mil	15.542	597.873mil			0.590	
boston-com	smod	+0.1092%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.1092%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000						
business-insider	smod	+0.1092%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000						
chron	smod	+0.1092%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000						
cio-com	smod	+0.11%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000		548m				
cnn-money	smod	+0.11%	9.17	9.15	+0.01	601,187	9.19	9.15	9.16				16.7	$548.0m				
easystockalterts	smod	0.11%	9.17	9.15	+0.01	606796	9.19	9.15	9.16	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.11%	9.1700	9.1500	0.0100	606,796	9.1900	9.1500	9.1600	9.3100	4.3100	65,199,000	22.34	$597.22m				
finance-abc7-com	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
financial-content	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.1%	$9.17	9.15	0.01	606,796	9.19	9.15	9.16	9.31	4.31	65 mil	22.4	598 mil	0.0	0.00	0.41	
finviz	smod	0.11%	9.17			605,296			9.16	9.31	4.31	63.48m	21.81	581.48m			0.42	
fool	smod	+0.11%	$9.17	$9.15	0.01	606,796	$9.19	$9.15	$9.16	$9.31	$4.31		22.30	$597.87m				
foxbusiness	smod		$9.17		+0.01	609,807			$9.16									
google-finance	smod	(0.11%)	9.17	9.15	+0.01	606,796.00	9.19	9.15		9.31	4.31	65.20m	21.95	597.87m			0.42	
howthemarketworks	smod	0.109%	9.17	9.15	0.01	578,703	9.19	9.15	9.16									
hpcwire	smod	+0.1092%	9.170 usd	9.150	+0.0100	606,796	9.190	9.150	9.160	9.310	4.310	59,755,000						
insidestocks	smod	+0.11%	9.17	9.15	+0.01	606796	9.19	9.15					price earnings ratio: 13.69					
investopedia	smod	+0.11 %	$9.17	9.15	+0.01				9.16									
investorguide	smod	+0.11%	9.17	9.16	+0.01		9.19	9.15		9.31	4.31		21.97	597.9m			0.417	
marketintellisearch	smod	0.11 %	$9.17	$9.16	0.01	591.90k	$9.19	$9.15	$9.16			63.48m	21.81	0.58b	0.0 %		0.42	
marketwatch	smod	+0.11%	$9.17	open: 9.15	+0.01	6,414	$9.19	$9.15	$9.16	$9.31	$4.31		22.65	$596.57m			0.40	
minyanville	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
msn-money	smod	+0.11%	9.17	9.15	+0.01	606,796	9.19	9.15	9.16	9.31	4.31	65.20 mil	21.83	597.22 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.17	$ 9.15	0.01	606,796	$ 9.19	$ 9.15	$ 9.16	$ 9.31	$ 4.31	63,482,000	22.37	$ 582,129,940			$ 0.41	
optimum	smod	+0.11%	9.17 ( 4:00 pm edt)	9.15	+0.01	578,703	9.19	9.15	9.16	9.31	4.31	59.76m		548.0m				
paidcontent	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
pc-quote	smod	0.11%	9.17	9.15	0.01	606,796	9.19	9.15	9.16	9.31	4.31	65,127,895	21.80952	597,223,000				
personal-wealth-biz	smod	+0.11%	9.17	9.16		609,807	9.19	9.15	9.16	9.31	4.31		21.97			0.00	0.417	
predictwallstreet	smod	+0.11%	9.17		+0.01	606,796												
raymond-james	smod	0.11	9.17	9.15	0.01	606,796	9.19	9.15	9.16	9.31	4.31		21.33				0.43	
renewable-energy-world	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
screamingmedia	smod	+0.11%	$	open: 9.15	+0.01	6,414	$9.19	$9.15	$9.16	$9.31	$4.31		22.65	$596.57m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.11%	last trade: 9.17		change: 0.010								p/e ratio: 21.97					
smartmoney	smod	(0.11%)	9.17	$9.15	0.01	606,796	$9.19	$9.15	$9.16	$9.31	$4.31			596,800	0.00%	$0.00		
stocknod	smod	+0.1092%	9.170 usd	9.150	+0.0100	584,312	9.190	9.150	9.160	9.310	4.310	59,755,000						
stockpickr	smod	0.11%	$9.17 0.01 | 0.11%	9.15	0.01	606.80k	9.19	9.15	9.16	9.31	4.31							
stocksmart	smod	.0 %	$9.2	5.79	0	74,771	9.22	9.19										
stocktwits	smod	0.22%	9.18		+0.02													
streetinsider-com	smod	0.11%	9.17	$9.15	+0.01	584,312	$9.19	$9.15	$9.16	$9.31	$4.31						$0.00	
thecramerreport	smod		9.17	9.16	+0.01	606796	9.19	9.15										
thestree	smod	0.11%	$9.17	9.15	0.01	606796	9.19	9.15	9.16	-9.31	4.31	6.5198771e7		5.96144012e8				
tickerspy	smod	0.11%	$9.17	9.15	+0.01	601,187	9.19	9.15	9.16	9.31	4.31		21.8	581.4m	0.00%	$0.00		
tmx-quotemedia	smod	0.11%	9.170	9.150	0.010	609,807	9.190	9.150	9.160	9.310	4.310	65,198,771	22.30	597,872,730			0.41	
updown	smod	0.11%	$9.17	$9.15	$0.01	600,382	$9.19	$9.15	$9.16	$9.31	$4.31	63.48b	14.37	$597m				
wallstreetsurvivor	smod	0.11%	9.17	9.15	0.01	578,703	9.19	9.15		9.31	4.31		22.30	$597m			0.81	
yahoo-finance	smod	0.11%	9.17	9.16	0.01	606,796	9.19	9.15	9.16	9.31	4.31		21.99	597.87m			0.42	
ycharts-com	smod	+0.22%	9.18		+0.02					9.31	4.31		22.39	597.89m	0.00%		0.41	
zacks	smod	(0.11%)	9.17		0.01	vol.  606,796	9.19	9.15		9.31	4.31		18.69	596.60 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	+1.21%	22.58	22.44	+0.27	39,943	22.82	22.18	22.31					$952.7m				
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	2.55 %	$7.24	$7.18	0.18	377.90k	$7.30	$7.11	$7.06						%			
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	32.5	32.68	0.11	496839	32.68	32.31										
barchart	ugi	+0.34%	32.50	32.68	+0.11	496,839	32.68	32.31	32.39	33.25	25.43		13.91	$3.61 b	3.22%	$1.04	+2.38	
barrons	ugi	0.34%	32.50	32.68	+0.11	496,651	32.68	32.31				110.51 million		$3.60 billion	3.20%	$0.26		
bloomberg	ugi	0.340%	32.500	32.680	0.110	496,839	32.680	32.310		33.53	25.72	111.654mil	14.509	3,628.742mil	3.109	0.260 regular cash	2.240	
boston-com	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
bostonmerchant	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
business-insider	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
chron	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
cio-com	ugi	+0.34%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607	13.71	4b	3.2	1.04		
cnn-money	ugi	+0.34%	32.50	32.68	+0.11	496,839	32.68	32.31	32.39				13.7	$3.6b	3.20%			
easystockalterts	ugi	0.34%	32.50	32.68	+0.11	496839	32.68	32.31	32.39	33.48	25.30		13.71				2.37	
eresearch-fidelity-com	ugi	0.34%	32.5000	32.6800	0.1100	496,839	32.6800	32.3100	32.3900	33.5300	25.7200	111,654,000	13.61	$3.62b	3.21%	$0.260000		
finance-abc7-com	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
finance-abc7chicago-com	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
financial-content	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
finapps-forbes-com	ugi	0.3%	$32.50	32.68	0.11	496,839	32.68	32.31	32.39	33.53	25.72	112 mil	13.7	4 bil	3.2	1.04	2.38	
finviz	ugi	0.34%	32.50			496,839			32.39	33.24	24.88	111.65m	13.66	3.63b		1.04	2.38	
fool	ugi	+0.34%	$32.50	$32.68	0.11	496,839	$32.68	$32.31	$32.39	$33.53	$25.72		13.60	$3.63b	3.30%	1.04		
foxbusiness	ugi		$32.50		+0.11	496,839			$32.39									
google-finance	ugi	(0.34%)	32.50	32.68	+0.11	496,839.00	32.68	32.31		33.53	25.72	111.65m	13.68	3.63b	3.20	0.26	2.38	
howthemarketworks	ugi	0.34%	32.5	32.68	0.11	496,651	32.68	32.31	32.39									
hpcwire	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
insidestocks	ugi	+0.34%	32.50	32.68	+0.11	496651	32.68	32.31					price earnings ratio: 13.37					
investopedia	ugi	+0.34 %	$32.50	32.68	+0.11				32.39									
investorguide	ugi	+0.34%	32.50	32.68	+0.11		32.68	32.31		33.53	25.72		13.51	3.629b			2.398	
marketintellisearch	ugi	0.34 %	$32.50	$32.68	0.11	466.40k	$32.68	$32.31	$32.39			111.65m	13.61	3.62b	3.21 %		2.38	
marketwatch	ugi	+0.34%	$32.50	open: 32.68	+0.11	20,388	$32.68	$32.31	$32.39	$33.53	$26.28		14.51	$3.60b	3.20%	0.26	2.24	
minyanville	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
msn-money	ugi	+0.34%	32.50	32.68	+0.11	496,839	32.68	32.31	32.39	33.53	25.72	111.65 mil	13.71	3.62 bil	3.21%	1.04	2.38	
nasdaq-com	ugi	0.34%	$ 32.50		0.11	496,839	$ 32.68	$ 32.31	$ 32.39	$ 33.53	$ 25.72	111,654,000	13.66	$ 3,628,755,000	3.21 %	$1.040000	$ 2.38	
optimum	ugi	+0.34%	32.50 ( 4:15 pm edt)	32.68	+0.11	496,839	32.68	32.31	32.39	33.48	25.30	111.65m	13.7	3.6b	3.20	1.04	2.37	
paidcontent	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
pc-quote	ugi	0.34%	32.5	32.68	0.11	496,839	32.68	32.31	32.39	33.53	25.72	111,276,095	13.66667	3,616,473,000		0.26		
personal-wealth-biz	ugi	+0.34%	32.50	32.68		496,839	32.68	32.31	32.39	33.53	25.72		13.51		3.12	1.01	2.398	
predictwallstreet	ugi	+0.34%	32.50		+0.11	496,839												
raymond-james	ugi	0.34	32.50	32.68	0.11	496,839	32.68	32.31	32.39	33.53	25.72		13.43				2.42	
renewable-energy-world	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
screamingmedia	ugi	+0.34%	$	open: 32.68	+0.11	20,388	$32.68	$32.31	$32.39	$33.53	$26.28		14.51	$3.60b	3.20%	0.26	2.24	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	+0.34%	last trade: 32.50		change: 0.110								p/e ratio: 13.51					
smartmoney	ugi	(0.34%)	32.50	$32.68	0.11	496,839	$32.68	$32.31	$32.39	$33.53	$25.72			3,616,500	3.21%	$0.26		
stocknod	ugi	+0.3396%	32.50 usd	32.68	+0.1100	496,839	32.68	32.31	32.39	33.48	25.30	111,653,607						
stockpickr	ugi	0.34%	$32.50 0.11 | 0.34%	32.68	0.11	496.84k	32.68	32.31	32.39	33.53	25.72							
stocksmart	ugi	.0 %	$32.74	31.7	0	95,590	32.96	32.61										
stocktwits	ugi	0.31%	32.49		+0.10													
streetinsider-com	ugi	0.34%	32.50	$32.68	+0.11	496,839	$32.68	$32.31	$32.39	$33.48	$25.30		13.71				$2.37	
thecramerreport	ugi		32.39		0.00	0												
thestree	ugi	0.34%	$32.5	32.68	0.11	496839	32.68	32.31	32.39	-33.53	25.72	1.11653607e8		3.604178434e9				
tickerspy	ugi	0.34%	$32.50	32.68	+0.11	496,839	32.68	32.31	32.39	33.53	25.72		13.7	3.7b	3.21%	$0.26		
tmx-quotemedia	ugi	0.34%	32.500	32.680	0.110	496,839	32.680	32.310	32.390	33.530	26.280	111,653,607	13.70	3,628,742,228	3.200	0.260 usd	2.37	
updown	ugi	0.34%	$32.50	$32.68	$0.11	496,451	$32.68	$32.31	$32.39	$33.53	$25.72	111.65b	13.37	$3.61b				
wallstreetsurvivor	ugi	0.34%	32.50	32.68	0.11	496,651	32.68	32.31		33.53	26.32		13.70	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.34%	32.50	32.68	0.11	496,839	32.68	32.31	32.39	33.53	25.72		13.55	3.63b	3.20%	1.04	2.40	
ycharts-com	ugi	+0.37%	32.49		+0.12					33.53	25.30			3.61b	3.39%			
zacks	ugi	(0.34%)	32.50		0.11	vol.  496,839	32.68	32.31		33.53	25.30		13.96	3.62 b	3.21	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	1450	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	2.8 %	$12.87	$12.66	0.35	47.40k	$13.05	$12.57	$12.52						%			
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		1,450	$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	0.64	14.09	14.11	0.09	456190	14.45	13.96										
barchart	pvtb	+0.64%	14.09	14.11	+0.09	456,190	14.45	13.96	14.00	16.48	10.21		50.81	$1.01 b	0.29%	$0.04	+0.27	
barrons	pvtb	0.64%	14.09	14.11	+0.09	453,415	14.45	13.96				70.14 million		$1.04 billion	0.28%	$0.01		
bloomberg	pvtb	0.643%	14.090	14.110	0.090	456,190	14.450	13.960		16.49	10.24	71.811mil	61.261	1,011.819mil	0.284	0.010 regular cash	0.230	
boston-com	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
business-insider	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
chron	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
cio-com	pvtb	+0.64%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134	52.19	1b	0.3	0.04		
cnn-money	pvtb	+0.64%	14.09	14.11	+0.09	453,415	14.45	13.96	14.00				52.2	$1.0b	0.28%			
easystockalterts	pvtb	0.64%	14.09	14.11	+0.09	456190	14.45	13.96	14.00	16.49	10.24		52.19				0.27	
eresearch-fidelity-com	pvtb	0.64%	14.0900	14.1100	0.0900	456,190	14.4500	13.9600	14.0000	16.4900	10.2400	71,811,000	51.85	$1.01b	0.29%	$0.010000		
finance-abc7-com	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
financial-content	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	0.6%	$14.09	14.11	0.09	453,415	14.45	13.96	14.00	16.49	10.24	72 mil	52.2	1 bil	0.3	0.04	0.27	
finviz	pvtb	0.64%	14.09			453,415			14.00	16.48	10.21	71.81m	50.32	1.01b		0.04	0.28	
fool	pvtb	+0.64%	$14.09	$14.11	0.09	453,415	$14.45	$13.96	$14.00	$16.49	$10.24		50.80	$1.01b	0.30%	0.04		
foxbusiness	pvtb		$14.09		+0.09	456,190			$14.00									
google-finance	pvtb	(0.64%)	14.09	14.11	+0.09	453,415.00	14.45	13.96		16.49	10.24	75.35m	50.53	1.06b	0.28	0.01	0.28	
howthemarketworks	pvtb	0.643%	14.09	14.11	0.09	446,109	14.45	13.96	14									
hpcwire	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
insidestocks	pvtb	+0.64%	14.09	14.11	+0.09	453400	14.45	13.96					price earnings ratio: 52.19					
investopedia	pvtb	+0.64 %	$14.09	14.11	+0.09				14.00									
investorguide	pvtb	+0.64%	14.09	14.08	+0.09		14.45	13.96		16.49	10.24		49.30	1.012b			0.284	
marketintellisearch	pvtb	0.64 %	$14.09	$14.08	0.09	442.20k	$14.45	$13.96	$14.00			71.81m	50.00	1.01b	0.29 %		0.28	
marketwatch	pvtb	+0.64%	$14.09	open: 14.11	+0.09	10,305	$14.45	$13.96	$14.00	$16.49	$10.24		50.30	$1.04b	0.28%	0.01	0.28	
minyanville	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
msn-money	pvtb	+0.64%	14.09	14.11	+0.09	453,415	14.45	13.96	14.00	16.49	10.24	71.81 mil	50.32	1.01 bil	0.29%	0.04	0.28	
nasdaq-com	pvtb	0.64%	$ 14.09	$ 14.11	0.09	456,190	$ 14.45	$ 13.96	$ 14	$ 16.49	$ 10.24	71,811,000	52.19	$ 1,011,816,990	0.29 %	$0.040000	$ 0.27	
optimum	pvtb	+0.64%	14.09 ( 4:30 pm edt)	14.11	+0.09	453,415	14.45	13.96	14.00	16.49	10.24	71.81m	52.2	1.0b	0.28	0.04	0.27	
paidcontent	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
pc-quote	pvtb	0.64%	14.09	14.11	0.09	456,190	14.45	13.96	14.0	16.49	10.24	71,352,307	50.0	1,005,354,000		0.01		
personal-wealth-biz	pvtb	+0.64%	14.09	14.08		456,190	14.45	13.96	14.00	16.49	10.24		49.30		0.29	0.04	0.284	
predictwallstreet	pvtb	+0.64%	14.09		+0.09	453,415												
raymond-james	pvtb	0.64	14.09	14.11	0.09	453,415	14.45	13.96	14.00	16.49	10.24		52.19				0.27	
renewable-energy-world	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	453,415	14.45	13.96	14.00	16.49	10.24	71,811,134						
screamingmedia	pvtb	+0.64%	$	open: 14.11	+0.09	10,305	$14.45	$13.96	$14.00	$16.49	$10.24		50.30	$1.04b	0.28%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+0.64%	last trade: 14.09		change: 0.090								p/e ratio: 49.3					
smartmoney	pvtb	(0.64%)	14.09	$14.11	0.09	456,190	$14.45	$13.96	$14.00	$16.49	$10.24			985,200	0.29%	$0.01		
stocknod	pvtb	+0.6429%	14.09 usd	14.11	+0.0900	456,190	14.45	13.96	14.00	16.49	10.24	71,811,134						
stockpickr	pvtb	0.64%	$14.09 0.09 | 0.64%	14.11	0.09	453.42k	14.45	13.96	14.00	16.49	10.24							
stocksmart	pvtb	.0 %	$15.53	14.61	0	74,831	16.36	15.44										
stocktwits	pvtb	0.71%	14.10		+0.10													
streetinsider-com	pvtb	0.64%	14.09	$14.11	+0.09	453,415	$14.45	$13.96	$14.00	$16.49	$10.24		52.19				$0.27	
thecramerreport	pvtb		14.09	14.08	+0.09	456190	14.45	13.96										
thestree	pvtb	0.64%	$14.09	14.11	0.09	453415	14.45	13.96	14.0	-16.49	10.24	7.1811134e7		9.85248758e8				
tickerspy	pvtb	0.64%	$14.09	14.11	+0.09	453,415	14.45	13.96	14.00	16.49	10.24		50.0	950.4m	0.29%	$0.01		
tmx-quotemedia	pvtb	0.64%	14.090	14.110	0.090	456,190	14.450	13.960	14.000	16.490	10.240	71,811,134	51.90	1,011,818,878	0.284	0.010 usd	0.27	
updown	pvtb	0.64%	$14.09	$14.11	$0.09	445,885	$14.45	$13.96	$14.00	$16.49	$10.24	71.81b	49.79	$1.00b				
wallstreetsurvivor	pvtb	0.64%	14.09	14.11	0.09	446,109	14.45	13.96		16.49	10.24		51.90	$1b	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	0.64%	14.09	14.08	0.09	456,190	14.45	13.96	14.00	16.49	10.24		49.61	1.01b	0.30%	0.04	0.28	
ycharts-com	pvtb	+0.64%	14.10		+0.09					16.49	10.24		50.36	1.01b	0.30%		0.28	
zacks	pvtb	(0.64%)	14.09		0.09	vol.  453,415	14.45	13.96		16.49	10.24		51.85	1.01 b	0.29	0.04	.27	
advfn	lrcx	3.49	44.74	43.64	1.51	2885523	45.12	43.6										
barchart	lrcx	+3.49%	44.74	43.64	+1.51	2,768,147	45.12	43.60	43.23	59.10	35.39		7.66	$5.53 b			+5.88	
barrons	lrcx	3.49%	44.74	43.64	+1.51	2.843m	45.12	43.60				128.13 million		$5.54 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	3.493%	44.740	43.640	1.510	2,885,523	45.120	43.600		59.10	35.39	124.491mil	7.532	5,569.716mil			5.940	
boston-com	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,884,423	45.12	43.60	43.23	59.10	35.39	124,490,743						
bostonmerchant	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,884,423	45.12	43.60	43.23	59.10	35.39	124,490,743						
business-insider	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,884,423	45.12	43.60	43.23	59.10	35.39	124,490,743						
chron	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,823	45.12	43.60	43.23	59.10	35.39	124,490,743						
cio-com	lrcx	+3.49%	44.74 usd	43.64	+1.510	2,849,823	45.12	43.60	43.23	59.10	35.39	124,490,743	16.51	6b				
cnn-money	lrcx	+3.49%	44.74	43.64	+1.51	2,842,936	45.12	43.60	43.23				16.5	$5.6b				
easystockalterts	lrcx	3.46%	44.74	43.64	+1.51	2849603	45.12	43.60	43.23	59.10	35.39		16.51				2.71	
eresearch-fidelity-com	lrcx	3.49%	44.7400	43.6400	1.5100	2,850,923	45.1200	43.6000	43.2300	59.1000	35.3900	124,491,000	7.35	$5.38b				
finance-abc7-com	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
financial-content	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	3.5%	$44.74	43.64	1.51	2,850,703	45.12	43.60	43.23	59.10	35.39	124 mil	7.6	6 bil	0.0	0.00	5.88	
finviz	lrcx	3.49%	44.74			2,850,703			43.23	59.10	35.39	124.49m	7.35	5.38b			5.88	
fool	lrcx	+3.33%	$44.67	$43.64	1.44	2,741,348	$45.12	$43.60	$43.23	$59.10	$35.39		7.60	$5.56b				
foxbusiness	lrcx		$44.74		+1.51	2,890,673			$43.23									
google-finance	lrcx	(3.49%)	44.74	43.64	+1.51	2.85m	45.12	43.60		59.10	35.39	124.49m	7.61	5.57b			5.88	
howthemarketworks	lrcx	3.493%	44.74	43.64	1.51	2,849,823	45.12	43.6	43.23									
hpcwire	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,823	45.12	43.60	43.23	59.10	35.39	124,490,743						
insidestocks	lrcx	+3.49%	44.74	43.64	+1.51	2446192	45.12	43.60					price earnings ratio: 7.61					
investopedia	lrcx	+3.49 %	$44.74	43.64	+1.51				43.23									
investorguide	lrcx	+3.49%	44.74	43.77	+1.51		45.12	43.60		59.10	35.39		7.36	5.570b			5.876	
marketintellisearch	lrcx	3.47 %	$44.73	$43.60	1.50	2820.00k	$45.12	$43.60	$43.23			124.49m	7.35	5.38b	0.0 %		5.88	
marketwatch	lrcx	+3.49%	$44.75	open: 43.64	+1.51	47,737	$45.12	$43.60	$43.23	$59.10	$35.39		7.60	$5.54b			5.89	
minyanville	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
msn-money	lrcx	+3.49%	44.74	43.64	+1.51	2.85 mil	45.12	43.60	43.23	59.10	35.39	124.49 mil	7.61	5.38 bil			5.88	
nasdaq-com	lrcx	3.49%	$ 44.74	$ 43.60	1.51	2,885,523	$ 45.12	$ 43.60	$ 43.23	$ 59.10	$ 35.39	124,491,000	7.61	$ 5,569,727,340			$ 5.88	
optimum	lrcx	+3.49%	44.74 ( 4:00 pm edt)	43.64	+1.51	2,839,180	45.12	43.60	43.23	59.10	35.39	124.49m	16.5	5.6b			2.71	
paidcontent	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
pc-quote	lrcx	3.49%	44.74	43.64	1.51	2,890,673	45.12	43.6	43.23	59.10	35.39	120,289,361	7.35204	5,381,746,000				
personal-wealth-biz	lrcx	+3.49%	44.74	43.77		2,890,673	45.12	43.60	43.23	59.10	35.39		7.36			0.00	5.876	
predictwallstreet	lrcx	+4.09%	45.00		+1.77	1,835,481												
raymond-james	lrcx	3.49	44.74	43.64	1.51	2,850,703	45.12	43.60	43.23	59.10	35.39		7.52				5.95	
renewable-energy-world	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
screamingmedia	lrcx	+3.49%	$	open: 43.64	+1.51	47,737	$45.12	$43.60	$43.23	$59.10	$35.39		7.60	$5.54b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	+3.49%	last trade: 44.74		change: 1.510								p/e ratio: 7.36					
smartmoney	lrcx	(3.49%)	44.74	$43.64	1.51	2,850,703	$45.12	$43.60	$43.23	$59.10	$35.39			5,381,700	0.00%	$0.00		
stocknod	lrcx	+3.493%	44.74 usd	43.64	+1.510	2,849,603	45.12	43.60	43.23	59.10	35.39	124,490,743						
stockpickr	lrcx	3.49%	$44.74 1.51 | 3.49%	43.64	1.51	2.85m	45.12	43.60	43.23	59.10	35.39							
stocksmart	lrcx	.0 %	$46.38	52.22	0	488,139	48.85	46.2										
stocktwits	lrcx	3.42%	44.71		+1.48													
streetinsider-com	lrcx	3.49%	44.74	$43.64	+1.51	2,849,603	$45.12	$43.60	$43.23	$59.10	$35.39		16.51				$2.71	
thecramerreport	lrcx		44.74	43.77	+1.51	2885523	45.12	43.60										
thestree	lrcx	3.49%	$44.74	43.64	1.51	2850703	45.12	43.6	43.23	-59.1	35.39	1.24490743e8		5.543572786e9				
tickerspy	lrcx	3.49%	$44.74	43.64	+1.51	2,885,523	45.12	43.60	43.23	59.10	35.39		7.4	5.3b	0.00%	$0.00		
tmx-quotemedia	lrcx	3.49%	44.740	43.640	1.510	2,890,673	45.120	43.600	43.230	59.100	35.390	124,490,743	7.40	5,569,715,842			5.88	
updown	lrcx	3.49%	$44.74	$43.60	$1.51	2,842,936	$45.12	$43.60	$43.23	$59.10	$35.39	124.49b	7.28	$5.38b			5.94	
wallstreetsurvivor	lrcx	3.49%	44.74	43.64	1.51	2,849,603	45.12	43.60		59.10	35.39		7.40	$5b			2.71	
yahoo-finance	lrcx	3.49%	44.74	43.77	1.51	2,885,523	45.12	43.60	43.23	59.10	35.39		7.61	5.57b			5.88	
ycharts-com	lrcx	+3.42%	44.71		+1.48					59.10	35.39		7.60	5.52b	0.00%		5.88	
zacks	lrcx	(3.49%)	44.74		1.51	vol.  2,850,703	45.12	43.60		59.10	35.39		7.44	5.38 b	0.00	0.00	5.81	
advfn	cix	3.19	13.6	13.38	0.42	3136	13.843	13.37										
barchart	cix	+3.19%	13.60	13.38	+0.42	3,536	13.84	13.37	13.18	17.73	9.35		34.53	$168.37 m	3.81%	$0.50	+0.64	
barrons	cix			13.38		3,136	13.843	13.37				12.40 million		$162.36 million	3.68%	$0.12		
bloomberg	cix	3.187%	13.600	13.380	0.420	3,136	13.843	13.370		17.90	8.76	2.375mil	41.212	168.304mil	3.676	0.125 regular cash	0.330	
boston-com	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
bostonmerchant	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
business-insider	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
chron	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
cio-com	cix	+3.19%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307	21.25	32m	3.8	0.5		
cnn-money	cix	+3.19%today&rsquo;s change	13.60data as of 4:01pm et	13.38	+0.42	3,136	13.84	13.37	13.18				21.3	$32.3m	3.68%			
easystockalterts	cix	3.14%	13.60	13.38	+0.42	3136	13.84	13.37	13.18	17.90	8.56		21.25				0.64	
eresearch-fidelity-com	cix	3.19%	13.6000	13.3800	0.4200	3,136	13.8430	13.3700	13.1800	17.9000	8.7600	2,375,000	20.59	$31.30m	3.79%	$0.125000		
finance-abc7-com	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
finance-abc7chicago-com	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
financial-content	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
finapps-forbes-com	cix	3.2%	$13.60	13.38	0.42	3,136	13.84	13.37	13.18	17.90	8.76	2 mil		32 mil	3.7	0.50		
finviz	cix	3.19%	13.60			3,136			13.18	17.73	8.41	12.38m	20.92	168.37m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		20.50	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.60		+0.42	3,136			$13.18									
google-finance	cix	(3.19%)	13.60	13.38	+0.42	3,136.00	13.84	13.37		17.90	8.76	12.38m	21.02	168.30m	3.68	0.12	0.65	
howthemarketworks	cix	3.187%	13.6	13.38	0.42	3,136	13.843	13.37	13.18									
hpcwire	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
insidestocks	cix	+3.19%	13.60	13.38	+0.42	3136	13.84	13.37										
investopedia	cix	+3.19 %	$13.60	13.38	+0.42				13.18									
investorguide	cix	+3.19%	13.60	13.38	+0.42		13.843	13.37		17.90	8.76		20.37	168.3m			0.647	
marketintellisearch	cix	3.19 %	$13.60	$13.38	0.42	2.90k	$13.84	$13.37	$13.18			12.38m	20.28	0.16b	3.79 %		0.65	
marketwatch	cix	+3.19%	$13.60	open: 13.38	+0.42	3,136	$13.84	$13.37	$13.18	$17.90	$9.66		21.09	$162.36m	3.68%	0.13	0.64	
minyanville	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
msn-money	cix	+3.19%	13.60	13.38	+0.42	3,136	13.84	13.37	13.18	17.90	8.76	2.38 mil	20.92	31.31 mil	3.79%	0.50	0.65	
nasdaq-com	cix	3.19%	$ 13.60		0.42	3,136	$ 13.843	$ 13.37	$ 13.18	$ 17.90	$ 8.76	2,375,000	21.25	$ 32,300,000	3.79 %	$0.500000	$ 0.64	
optimum	cix	+3.19%	13.60 ( 4:15 pm edt)	13.38	+0.42	3,136	13.84	13.37	13.18	17.90	8.56	2.38m	21.3	32.3m	3.68	0.50	0.64	
paidcontent	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
pc-quote	cix	3.19%	13.6	13.38	0.42	3,136	13.843	13.37	13.18	17.90	8.76	2,301,654	20.27692	31,303,000		0.125		
personal-wealth-biz	cix	+3.19%	13.60	13.38		3,136	13.843	13.37	13.18	17.90	8.76		20.37		3.79	0.50	0.647	
predictwallstreet	cix	+3.19%	13.60		+0.42	3,136												
raymond-james	cix	3.19	13.60	13.38	0.42	3,136	13.84	13.37	13.18	17.90	8.76		21.25				0.64	
renewable-energy-world	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
screamingmedia	cix	+3.19%	$	open: 13.38	+0.42	3,136	$13.84	$13.37	$13.18	$17.90	$9.66		21.09	$162.36m	3.68%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	+3.19%	last trade: 13.60		change: 0.420								p/e ratio: 20.37					
smartmoney	cix	(3.19%)	13.60	$13.38	0.42	3,136	$13.84	$13.37	$13.18	$17.90	$8.76			31,200	3.81%	$0.13		
stocknod	cix	+3.187%	13.60 usd	13.38	+0.4200	3,136	13.84	13.37	13.18	17.90	8.560	2,375,307						
stockpickr	cix	3.19%	$13.60 0.42 | 3.19%	13.38	0.42	3.14k	13.84	13.37	13.18	17.90	8.76							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	1.82%	13.42		+0.24													
streetinsider-com	cix	3.19%	13.60	$13.38	+0.42	3,136	$13.84	$13.37	$13.18	$17.90	$8.56		21.25				$0.64	
thecramerreport	cix		13.60	13.38	+0.42	3136	13.843	13.37										
thestree	cix	3.19%	$13.6	13.38	0.42	3136	13.84	13.37	13.18	-17.9	8.76	1.2375307e7		3.1164028e7				
tickerspy	cix	3.19%	$13.60	13.38	+0.42	3,136	13.84	13.37	13.18	17.90	8.76		20.3	163.1m	3.79%	$0.12		
tmx-quotemedia	cix	3.19%	13.600	13.380	0.420	3,136	13.843	13.370	13.180	17.900	9.660	12,375,307	20.60	168,304,175	3.679	0.125 usd	0.64	
updown	cix	3.66%	$13.60	$13.38	$0.48	3,136	$13.84	$13.37	$13.12	$17.90	$8.76	12.37b	20.37	$163m				
wallstreetsurvivor	cix	3.19%	13.60	13.38	0.42	3,136	13.84	13.37		17.90	9.66		20.60	$31m	3.80%	0.50 -	0.25	
yahoo-finance	cix	3.19%	13.60	13.38	0.42	3,136	13.84	13.37	13.18	17.90	8.76		21.02	168.30m	3.80%	0.50	0.65	
ycharts-com	cix	+1.82%	13.42		+0.24					17.90	0.00		89.47	166.14m	3.83%		0.15	
zacks	cix	(3.19%)	13.60		0.42	vol.  3,136	13.84	13.37		17.90	8.56		34.68	163.10 m	3.79	0.50	.38	
advfn	xray	0.80	39.16	39.01	0.31	2765727	39.34	39.01										
barchart	xray	+0.80%	39.16	39.01	+0.31	2,578,180	39.34	39.01	38.85	40.11	27.60		19.77	$5.57 b	0.52%	$0.20	+1.88	
barrons	xray	0.80%	39.16	39.01	+0.31	2.762m	39.34	39.01				145.98 million		$5.43 billion	0.51%	$0.05		
bloomberg	xray	0.798%	39.160	39.010	0.310	2,765,727	39.340	39.010		40.16	27.76	140.775mil	20.290	5,512.767mil	0.511	0.050 regular cash	1.930	
boston-com	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
business-insider	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
chron	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
cio-com	xray	+0.80%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468	20.83	6b	0.5	0.2		
cnn-money	xray	+0.80%	39.16	39.01	+0.31	2,763,627	39.34	39.01	38.85				20.8	$5.5b	0.51%			
easystockalterts	xray	0.79%	39.16	39.01	+0.31	2764227	39.34	39.01	38.85	40.16	27.76		20.83				1.88	
eresearch-fidelity-com	xray	0.80%	39.1600	39.0100	0.3100	2,765,727	39.3400	39.0100	38.8500	40.1600	27.7600	140,775,000	20.66	$5.47b	0.51%	$0.050000		
finance-abc7-com	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
financial-content	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.8%	$39.16	39.01	0.31	2,765,727	39.34	39.01	38.85	40.16	27.76	141 mil	20.8	6 bil	0.5	0.20	1.88	
finviz	xray	0.80%	39.16			2,763,627			38.85	40.11	27.60	140.78m	20.56	5.47b		0.20	1.89	
fool	xray	+0.80%	$39.16	$39.01	0.31	2,763,727	$39.34	$39.01	$38.85	$40.16	$27.76		20.50	$5.51b	0.60%	0.20		
foxbusiness	xray		$39.16		+0.31	2,785,567			$38.85									
google-finance	xray	(0.80%)	39.16	39.01	+0.31	2.77m	39.34	39.01		40.16	27.76	140.78m	20.77	5.51b	0.51	0.05	1.89	
howthemarketworks	xray	0.798%	39.16	39.01	0.31	2,764,227	39.34	39.01	38.85									
hpcwire	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
insidestocks	xray	+0.80%	39.16	39.01	+0.31	2571580	39.34	39.01					price earnings ratio: 20.19					
investopedia	xray	+0.67 %	$39.11	39.01	+0.26				38.85									
investorguide	xray	+0.80%	39.16	39.15	+0.31		39.33	39.01		40.16	27.76		20.54	5.513b			1.891	
marketintellisearch	xray	0.72 %	$39.13	$39.01	0.28	2747.10k	$39.34	$39.01	$38.85			140.78m	20.56	5.47b	0.51 %		1.89	
marketwatch	xray	+0.80%	$39.16	open: 39.01	+0.31	25,753	$39.34	$39.01	$38.85	$40.16	$27.76		20.67	$5.43b	0.51%	0.05	1.89	
minyanville	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
msn-money	xray	+0.80%	39.16	39.01	+0.31	2.77 mil	39.34	39.01	38.85	40.16	27.76	140.78 mil	20.72	5.47 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.8%	$ 39.16	$ 39.01	0.31	2,765,867	$ 39.34	$ 39.01	$ 38.85	$ 40.16	$ 27.76	140,775,000	20.83	$ 5,512,749,000	0.51 %	$0.200000	$ 1.88	
optimum	xray	+0.80%	39.16 ( 3:59 pm edt)	39.01	+0.31	2,715,062	39.34	39.01	38.85	40.16	27.76	140.78m	20.8	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
pc-quote	xray	0.80%	39.16	39.01	0.31	2,786,364	39.34	39.01	38.85	40.16	27.76	139,660,598	20.55556	5,469,109,000		0.05		
personal-wealth-biz	xray	+0.80%	39.16	39.15		2,785,467	39.33	39.01	38.85	40.16	27.76		20.54		0.51	0.20	1.891	
predictwallstreet	xray	+0.98%	39.23		+0.38	1,767,840												
raymond-james	xray	0.80	39.16	39.01	0.31	2,765,727	39.34	39.01	38.85	40.16	27.76		20.40				1.92	
renewable-energy-world	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
screamingmedia	xray	+0.80%	$	open: 39.01	+0.31	25,753	$39.34	$39.01	$38.85	$40.16	$27.76		20.67	$5.43b	0.51%	0.05	1.89	
scroli	xray	0.80%	xray 39.16	39.01	0.31	2,150,122	39.34	39.01	38.85	40.16	27.76		20.77				1.89	
simple-stock-quotes	xray	+0.80%	last trade: 39.16		change: 0.310								p/e ratio: 20.54					
smartmoney	xray	(0.80%)	39.16	$39.01	0.31	2,765,727	$39.34	$39.01	$38.85	$40.16	$27.76			5,469,100	0.51%	$0.05		
stocknod	xray	+0.7979%	39.16 usd	39.01	+0.3100	2,764,227	39.34	39.01	38.85	40.16	27.76	140,775,468						
stockpickr	xray	0.80%	$39.16 0.31 | 0.80%	39.01	0.31	2.76m	39.34	39.01	38.85	40.16	27.76							
stocksmart	xray	.0 %	$38.41	34.33	0	104,405	39.32	38.41										
stocktwits	xray	0.80%	39.16		+0.31													
streetinsider-com	xray	0.80%	39.16	$39.01	+0.31	2,764,227	$39.34	$39.01	$38.85	$40.16	$27.76		20.83				$1.88	
thecramerreport	xray		39.16	39.15	+0.31	2765627	39.33	39.01										
thestree	xray	0.8%	$39.16	39.01	0.31	2763727	39.34	39.01	38.85	-40.16	27.76	1.40775468e8		5.428302046e9				
tickerspy	xray	0.80%	$39.16	39.01	+0.31	2,765,727	39.34	39.01	38.85	40.16	27.76		20.6	5.4b	0.51%	$0.05		
tmx-quotemedia	xray	0.80%	39.160	39.010	0.310	2,785,567	39.340	39.010	38.850	40.160	27.760	140,775,468	20.70	5,512,767,327	0.515	0.050 usd	1.88	
updown	xray	0.80%	$39.16	$39.01	$0.31	2,761,527	$39.34	$39.01	$38.85	$40.16	$27.76	140.77b	20.31	$5.46b			1.91	
wallstreetsurvivor	xray	0.80%	39.16	39.01	0.31	2,764,227	39.34	39.01		40.16	27.76		20.70	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.80%	39.16	39.15	0.31	2,765,767	39.34	39.01	38.85	40.16	27.76		20.71	5.51b	0.50%	0.20	1.89	
ycharts-com	xray	+0.80%	39.16		+0.31					40.16	27.76		20.72	5.57b	0.50%		1.89	
zacks	xray	(0.80%)	39.16		0.31	vol.  2,765,727	39.34	39.01		40.16	27.76		19.92	5.47 b	0.51	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	40.46	+0.00	1396474	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	0.3 %	$16.87	$16.88	0.05	792.30k	$17.02	$16.62	$16.82						%			
marketwatch	unca	0.00%	0.00		0.00				0.00					0.00		0.77		
minyanville	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
msn-money	unca																	
paidcontent	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
pc-quote	unca	0.00%				0						0		0				
personal-wealth-biz	unca					0												
raymond-james	unca																	
renewable-energy-world	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
screamingmedia	unca	0.00%			0.00				0.00					0.00		0.77		
scroli	unca	%	unca			0												
simple-stock-quotes	unca		last trade: 0.00		change: 0.000													
smartmoney	unca																	
stocknod	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
stockpickr	unca	0.10%	$21.00 0.02 | 0.10%	21.00	0.02	71.77k	21.00	20.99	20.98	21.24	6.18							
stocksmart	unca	%	$21	21		26,812	21	20.99										
stocktwits	unca	0.10%	21.00		+0.02													
streetinsider-com	unca	-0%	21.00	$40.46		1,396,474	$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	1.16	82.1	81.67	0.94	838417	82.61	81.34										
barchart	chrw	+1.16%	82.10	81.75	+0.94	741,885	82.41	81.34	81.16	82.41	55.25		33.25	$13.38 b	1.44%	$1.16	+2.42	
barrons	chrw	1.16%	82.10	81.67	+0.94	837,716	82.41	81.34				165.97 million		$13.11 billion	1.41%	$0.29		
bloomberg	chrw	1.158%	82.100	81.670	0.940	838,417	82.610	81.340		82.61	55.30	165.564mil	33.926	13,592.770mil	1.364	0.290 regular cash	2.420	
boston-com	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
bostonmerchant	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
business-insider	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
chron	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
cio-com	chrw	+1.16%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574	33.93	14b	1.4	1.16		
cnn-money	chrw	+1.16%today&rsquo;s change	82.10data as of 4:00pm et	81.67	+0.94	837,716	82.61	81.34	81.16				33.9	$13.6b	1.41%			
easystockalterts	chrw	1.15%	82.10	81.67	+0.94	834404	82.61	81.34	81.16	82.05	55.09		33.93				2.42	
eresearch-fidelity-com	chrw	1.16%	82.1000	81.6700	0.9400	838,417	82.6100	81.3400	81.1600	82.0500	55.3000	165,564,000	33.54	$13.44b	1.43%	$0.290000		
finance-abc7-com	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
finance-abc7chicago-com	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
financial-content	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
finapps-forbes-com	chrw	1.2%	$82.10	81.67	0.94	838,417	82.61	81.34	81.16	82.05	55.30	166 mil	33.9	14 bil	1.4	1.16	2.42	
finviz	chrw	1.16%	82.10			838,417			81.16	81.45	54.26	165.56m	33.68	13.44b		1.16	2.41	
fool	chrw	+1.16%	$82.10	$81.67	0.94	662,421	$82.41	$81.34	$81.16	$82.05	$55.30		33.30	$13.59b	1.90%	1.16		
foxbusiness	chrw		$82.10		+0.94	838,537			$81.16									
google-finance	chrw	(1.16%)	82.10	81.67	+0.94	838,417.00	82.61	81.34		82.61	55.30	165.56m	34.03	13.59b	1.41	0.29	2.41	
howthemarketworks	chrw	1.158%	82.1	81.67	0.94	837,217	82.61	81.34	81.16									
hpcwire	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
insidestocks	chrw	+1.16%	82.10	81.75	+0.94	651835	82.41	81.34					price earnings ratio: 33.93					
investopedia	chrw	+1.15 %	$82.10	81.67	+0.93				81.16									
investorguide	chrw	+1.16%	82.10	81.67	+0.94		82.61	81.41		82.05	55.30		33.54	13.593b			2.42	
marketintellisearch	chrw	1.16 %	$82.10	$81.67	0.94	829.10k	$82.61	$81.34	$81.16			165.56m	33.68	13.44b	1.43 %		2.41	
marketwatch	chrw	+1.16%	$82.11	open: 81.67	+0.94	1,744	$82.41	$81.34	$81.16	$82.41	$56.59		34.02	$13.11b	1.41%	0.29	2.41	
minyanville	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
msn-money	chrw	+1.16%	82.10	81.67	+0.94	838,417	82.61	81.34	81.16	82.05	55.30	165.56 mil	33.93	13.44 bil	1.43%	1.16	2.41	
nasdaq-com	chrw	1.16%	$ 82.10	$ 81.67	0.94	838,417	$ 82.61	$ 81.34	$ 81.16	$ 82.05	$ 55.30	165,564,000	33.93	$ 13,592,804,400	1.43 %	$1.160000	$ 2.42	
optimum	chrw	+1.16%	82.10 ( 3:55 pm edt)	81.67	+0.94	731,523	82.41	81.34	81.16	82.05	55.09	165.56m	33.9	13.6b	1.41	1.16	2.42	
paidcontent	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
pc-quote	chrw	1.16%	82.1	81.67	0.94	839,613	82.61	81.34	81.16	82.05	55.30	161,108,039	33.53719	13,226,970,000		0.29		
personal-wealth-biz	chrw	+1.16%	82.10	81.67		838,537	82.61	81.38	81.16	82.05	55.30		33.54		1.74	1.41	2.42	
predictwallstreet	chrw	+1.45%	82.34		+1.18	471,536												
raymond-james	chrw	1.16	82.10	81.67	0.94	838,417	82.61	81.34	81.16	82.05	55.30		33.79				2.43	
renewable-energy-world	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
screamingmedia	chrw	+1.16%	$	open: 81.67	+0.94	1,744	$82.41	$81.34	$81.16	$82.41	$56.59		34.02	$13.11b	1.41%	0.29	2.41	
scroli	chrw	1.16%	chrw 82.10	81.67	0.94	707,253	82.41	81.34	81.16	82.41	55.30		34.03				2.41	
simple-stock-quotes	chrw	+1.16%	last trade: 82.10		change: 0.940								p/e ratio: 33.54					
smartmoney	chrw	(1.16%)	82.10	$81.67	0.94	838,417	$82.61	$81.34	$81.16	$82.05	$55.30			13,437,100	1.43%	$0.29		
stocknod	chrw	+1.158%	82.10 usd	81.67	+0.9400	837,217	82.61	81.34	81.16	82.05	55.09	165,563,574						
stockpickr	chrw	1.16%	$82.10 0.94 | 1.16%	81.67	0.94	837.72k	82.61	81.34	81.16	82.05	55.30							
stocksmart	chrw	.0 %	$78.27	79.92	0	133,702	80.52	78.25										
stocktwits	chrw	1.17%	82.11		+0.95													
streetinsider-com	chrw	1.16%	82.10	$81.67	+0.94	834,404	$82.61	$81.34	$81.16	$82.05	$55.09		33.93				$2.42	
thecramerreport	chrw		82.10	81.67	+0.94	838417	82.61	81.38										
thestree	chrw	1.16%	$82.1	81.67	0.94	837716	82.61	81.34	81.16	-82.05	55.3	1.65563574e8		1.33229008e10				
tickerspy	chrw	1.16%	$82.10	81.67	+0.94	838,417	82.61	81.34	81.16	82.05	55.30		33.5	13.4b	1.43%	$0.29		
tmx-quotemedia	chrw	1.16%	82.100	81.670	0.940	838,537	82.610	81.340	81.160	82.050	55.300	165,563,574	33.50	13,592,769,425	1.429	0.290 usd	2.42	
updown	chrw	1.16%	$82.10	$81.67	$0.94	837,716	$82.41	$81.34	$81.16	$82.05	$55.30	165.56b	33.44	$13.43b				
wallstreetsurvivor	chrw	1.16%	82.10	81.67	0.94	837,217	82.61	81.34		82.05	63.82		33.50	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	1.16%	82.10	81.67	0.94	838,417	82.61	81.34	81.16	82.61	55.30		33.93	13.59b	1.40%	1.16	2.42	
ycharts-com	chrw	+1.17%	82.11		+0.95					82.05	55.09		33.93	13.38b	1.38%		2.42	
zacks	chrw	(1.16%)	82.10		0.94	vol.  838,417	82.61	81.34		82.61	55.09		33.54	13.23 b	1.43	1.16	2.42	
advfn	wor	0.73	23.39	23.54	0.17	990602	23.6	23.22										
barchart	wor	+0.73%	23.39	23.54	+0.17	990,602	23.60	23.22	23.22	23.74	12.60		15.50	$1.74 b	1.71%	$0.40	+1.55	
barrons	wor	0.73%	23.39	23.54	+0.17	990,602	23.60	23.22				75.41 million		$1.74 billion	2.05%	$0.12		
bloomberg	wor	0.732%	23.390	23.540	0.170	990,602	23.600	23.220		23.74	12.27	74.269mil	14.619	1,737.143mil	1.712	0.120 regular cash	1.600	
boston-com	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
bostonmerchant	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
business-insider	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
chron	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
cio-com	wor	+0.73%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614	15.29	2b	1.7	0.4		
cnn-money	wor	+0.73%today&rsquo;s change	23.39data as of 4:06pm et	23.54	+0.17	990,602	23.60	23.22	23.22				15.3	$1.7b	2.05%			
easystockalterts	wor	0.72%	23.39	23.54	+0.17	990602	23.60	23.22	23.22	23.75	12.21		15.29				1.53	
eresearch-fidelity-com	wor	0.73%	23.3900	23.5400	0.1700	990,602	23.6000	23.2200	23.2200	23.7450	12.2700	74,269,000	14.98	$1.72b	2.07%	$0.120000		
finance-abc7-com	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
finance-abc7chicago-com	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
financial-content	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
finapps-forbes-com	wor	0.7%	$23.39	23.54	0.17	990,602	23.60	23.22	23.22	23.74	12.27	74 mil	15.1	2 bil	2.1	0.48	1.55	
finviz	wor	0.73%	23.39			990,651			23.22	23.75	12.00	74.27m	15.18	1.72b		0.48	1.53	
fool	wor	+0.73%	$23.39	$23.54	0.17	990,602	$23.60	$23.22	$23.22	$23.75	$12.27		15.30	$1.74b	2.60%	0.48		
foxbusiness	wor		$23.39		+0.17	997,506			$23.22									
google-finance	wor	(0.73%)	23.39	23.54	+0.17	990,602.00	23.60	23.22		23.75	12.27	71.68m	15.27	1.68b	2.05	0.12	1.53	
howthemarketworks	wor	0.732%	23.39	23.54	0.17	990,602	23.6	23.22	23.22									
hpcwire	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
insidestocks	wor	+0.73%	23.39	23.54	+0.17	990602	23.60	23.22					price earnings ratio: 15.09					
investopedia	wor	+0.73 %	$23.39	23.54	+0.17				23.22									
investorguide	wor	+0.73%	23.39	23.54	+0.17		23.60	23.22		23.75	12.27		15.18	1.677b			1.53	
marketintellisearch	wor	0.73 %	$23.39	$23.54	0.17	958.10k	$23.60	$23.22	$23.22			74.27m	15.18	1.72b	2.07 %		1.53	
marketwatch	wor	+0.73%	$23.39	open: 23.54	+0.17	18,304	$23.60	$23.22	$23.22	$23.75	$12.89		15.13	$1.74b	2.05%	0.12	1.55	
minyanville	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
msn-money	wor	+0.73%	23.39	23.54	+0.17	990,602	23.60	23.22	23.22	23.75	12.27	74.27 mil	15.59	1.72 bil	2.07%	0.48	1.53	
nasdaq-com	wor	0.73%	$ 23.39		0.17	990,602	$ 23.60	$ 23.22	$ 23.22	$ 23.745	$ 12.27	74,269,000	15.09	$ 1,737,151,910	1.72 %	$0.400000	$ 1.55	
optimum	wor	+0.65%	23.37 ( 3:59 pm edt)	23.54	+0.15	976,491	23.60	23.22	23.22	23.75	12.21	74.27m	15.3	1.7b	1.71	0.40	1.53	
paidcontent	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
pc-quote	wor	0.73%	23.39	23.54	0.17	997,506	23.6	23.22	23.22	23.75	12.27	73,729,209	15.48	1,724,526,000		0.12		
personal-wealth-biz	wor	+0.73%	23.39	23.54		997,506	23.60	23.22	23.22	23.75	12.27		15.18		1.72	0.40	1.53	
predictwallstreet	wor	+0.73%	23.39		+0.17	990,602												
raymond-james	wor	0.73	23.39	23.54	0.17	990,602	23.60	23.22	23.22	23.75	12.27		15.19				1.54	
renewable-energy-world	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
screamingmedia	wor	+0.73%	$	open: 23.54	+0.17	18,304	$23.60	$23.22	$23.22	$23.75	$12.89		15.13	$1.74b	2.05%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	+0.73%	last trade: 23.39		change: 0.170								p/e ratio: 15.18					
smartmoney	wor	(0.73%)	23.39	$23.54	0.17	990,602	$23.60	$23.22	$23.22	$23.74	$12.27			1,724,500	2.07%	$0.12		
stocknod	wor	+0.7321%	23.39 usd	23.54	+0.1700	990,602	23.60	23.22	23.22	23.75	12.21	74,268,614						
stockpickr	wor	0.73%	$23.39 0.17 | 0.73%	23.54	0.17	990.60k	23.60	23.22	23.22	23.75	12.27							
stocksmart	wor	.0 %	$20.73	18.56	0	99,264	21.68	20.7										
stocktwits	wor	0.65%	23.37		+0.15													
streetinsider-com	wor	0.73%	23.39	$23.54	+0.17	990,602	$23.60	$23.22	$23.22	$23.75	$12.21		15.29				$1.53	
thecramerreport	wor		23.39	23.54	+0.17	990602	23.60	23.22										
thestree	wor	0.73%	$23.39	23.54	0.17	990602	23.6	23.22	23.22	-23.75	12.27	7.4268614e7		1.738628254e9				
tickerspy	wor	0.73%	$23.39	23.54	+0.17	990,602	23.60	23.22	23.22	23.75	12.27		15.5	1.7b	2.07%	$0.12		
tmx-quotemedia	wor	0.73%	23.390	23.540	0.170	997,506	23.600	23.220	23.220	23.745	12.270	74,268,614	15.20	1,737,142,881	2.067	0.120 usd	1.53	
updown	wor	0.73%	$23.39	$23.54	$0.17	990,602	$23.60	$23.22	$23.22	$23.74	$12.27		15.08	$1.72b			1.54	
wallstreetsurvivor	wor	0.73%	23.39	23.54	0.17	990,602	23.60	23.22		23.75	13.70		15.20	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	0.73%	23.39	23.54	0.17	990,602	23.60	23.22	23.22	23.75	12.27		15.29	1.68b	2.10%	0.48	1.53	
ycharts-com	wor	+0.65%	23.37		+0.15					23.74	12.21		15.18	1.74b	1.99%		1.54	
zacks	wor	(0.73%)	23.39		0.17	vol.  990,602	23.60	23.22		23.75	12.21		15.38	1.72 b	1.72	0.40	1.51	
advfn	ufs	0.41	98.5	99.52	0.4	373057	99.69	98.28										
barchart	ufs	+0.41%	98.50	99.12	+0.40	373,057	99.69	98.28	98.10	105.43	45.81		7.78	$4.05 b	1.43%	$1.40	+15.88	
barrons	ufs	0.41%	98.50	99.52	+0.40	371,734	99.69	98.28				43.20 million		$4.63 billion	1.42%	$0.35		
bloomberg	ufs	0.408%	98.500	99.520	0.400	373,057	99.690	98.280		105.82	46.43	41.032mil	7.855	4,041.652mil	1.117	0.350 regular cash	12.540	
boston-com	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
bostonmerchant	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
business-insider	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
chron	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
cio-com	ufs	+0.41%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193	6.230	4b	1.2	1.19		
cnn-money	ufs	+0.41%	98.50	99.52	+0.40	373,057	99.69	98.28	98.10				6.2	$4.0b	1.42%			
easystockalterts	ufs	0.40%	98.50	99.52	+0.40	373057	99.69	98.28	98.10	105.82	46.24		6.23				15.81	
eresearch-fidelity-com	ufs	0.41%	98.5000	99.5200	0.4000	373,057	99.6900	98.2800	98.1000	105.8200	46.4301	42,342,000	6.18	$4.15b	1.12%	$0.350000		
finance-abc7-com	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
finance-abc7chicago-com	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
financial-content	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
finapps-forbes-com	ufs	0.4%	$98.50	99.52	0.40	373,057	99.69	98.28	98.10	105.82	46.43	42 mil	6.2	4 bil	1.4	1.40	15.88	
finviz	ufs	0.41%	98.50			373,057			98.10	105.43	45.80	42.34m	6.20	4.17b		1.40	15.89	
fool	ufs	+0.41%	$98.50	$99.52	0.40	373,057	$99.69	$98.28	$98.10	$105.82	$46.43		6.20	$4.04b		1.40		
foxbusiness	ufs		$98.50		+0.40	373,629			$98.10									
google-finance	ufs	(0.41%)	98.50	99.52	+0.40	373,057.00	99.69	98.28		105.82	46.43	41.77m	6.20	4.11b	1.42	0.35	15.89	
howthemarketworks	ufs	0.408%	98.5	99.52	0.4	371,734	99.69	98.28	98.1									
hpcwire	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
insidestocks	ufs	+0.41%	98.50	99.12	+0.40	373600	99.69	98.28					price earnings ratio: 7.82					
investopedia	ufs	+0.41 %	$98.50	99.52	+0.40				98.10									
investorguide	ufs	+0.41%	98.50	99.52	+0.40		99.69	98.28		105.82	46.43		6.20	4.111b			15.821	
marketintellisearch	ufs	0.41 %	$98.50	$99.52	0.40	353.20k	$99.69	$98.28	$98.10			42.34m	6.17	4.15b	1.43 %		15.89	
marketwatch	ufs	+0.41%	$98.50	open: 99.52	+0.40	17,543	$99.69	$98.28	$98.10	$105.82	$46.43		6.03	$4.63b	1.42%	0.35	16.32	
minyanville	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
msn-money	ufs	+0.41%	98.50	99.52	+0.40	373,057	99.69	98.28	98.10	105.82	46.43	42.34 mil	6.23	4.17 bil	1.44%	1.42	15.88	
nasdaq-com	ufs	0.41%	$ 98.50		0.40	373,057	$ 99.69	$ 98.28	$ 98.10	$ 105.82	$ 46.4301	41,032,000	6.2	$ 4,041,652,000	1.43 %	$1.400000	$ 15.88	
optimum	ufs	+0.41%	98.50 ( 4:15 pm edt)	99.52	+0.40	373,057	99.69	98.28	98.10	105.82	46.24	41.03m	6.2	4.0b	1.02	1.00	15.81	
paidcontent	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
pc-quote	ufs	0.41%	98.5	99.52	0.40	373,057	99.69	98.28	98.1	105.82	46.43	40,865,374	6.20886	4,025,239,000		0.35		
personal-wealth-biz	ufs	+0.41%	98.50	99.52		373,629	99.69	98.28	98.10	105.82	46.43		6.20		1.12	1.10	15.821	
predictwallstreet	ufs	+0.41%	98.50		+0.40	373,057												
raymond-james	ufs	0.41	98.50	99.52	0.40	373,057	99.69	98.28	98.10	105.82	46.43		6.15				16.02	
renewable-energy-world	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
screamingmedia	ufs	+0.41%	$	open: 99.52	+0.40	17,543	$99.69	$98.28	$98.10	$105.82	$46.43		6.03	$4.63b	1.42%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	+0.41%	last trade: 98.50		change: 0.400								p/e ratio: 6.2					
smartmoney	ufs	(0.41%)	98.50	$99.52	0.40	373,057	$99.69	$98.28	$98.10	$105.82	$46.43			4,025,300	1.21%	$0.30		
stocknod	ufs	+0.4077%	98.50 usd	99.52	+0.4000	373,057	99.69	98.28	98.10	105.82	46.24	41,032,193						
stockpickr	ufs	0.41%	$98.50 0.40 | 0.41%	99.11	0.40	373.06k	99.69	98.28	98.10	105.82	46.43							
stocksmart	ufs	.0 %	$99.63	75.77	0	41,545	102.03	99.5										
stocktwits	ufs	0.37%	98.46		+0.36													
streetinsider-com	ufs	0.41%	98.50	$99.52	+0.40	373,057	$99.69	$98.28	$98.10	$105.82	$46.24		6.23				$15.81	
thecramerreport	ufs		98.50	99.52	+0.40	373057	99.69	98.28										
thestree	ufs	0.41%	$98.5	99.11	0.4	373057	99.69	98.28	98.1	-105.82	46.43	4.1032193e7		4.017462017e9				
tickerspy	ufs	0.41%	$98.50	99.52	+0.40	373,057	99.69	98.28	98.10	105.82	46.43		6.2	4.0b	1.43%	$0.35		
tmx-quotemedia	ufs	0.41%	98.500	99.520	0.400	373,629	99.690	98.280	98.100	105.820	46.430	42,341,697	6.20	4,170,657,155	1.421	0.350 usd	15.81	
updown	ufs	0.41%	$98.50	$99.52	$0.40	355,514	$99.69	$98.28	$98.10	$105.82	$46.43	41.03b	6.14	$4.02b				
wallstreetsurvivor	ufs	0.41%	98.50	99.52	0.40	371,734	99.69	98.28		105.82	55.89		6.20	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	0.41%	98.50	99.52	0.40	373,057	99.69	98.28	98.10	105.82	46.43		6.23	4.11b	1.20%	1.19	15.82	
ycharts-com	ufs	+0.37%	98.46		+0.36					105.82	46.24		6.23	4.05b	1.20%		15.80	
zacks	ufs	(0.41%)	98.50		0.40	vol.  373,057	99.69	98.28		105.82	46.24		7.79	4.03 b	1.43	1.40	12.59	
advfn	bxg	2.61	2.75	2.7	0.07	60750	2.98	2.7										
barchart	bxg	+2.61%	2.75	2.70	+0.07	60,950	2.98	2.70	2.68	4.73	2.53		3.75	$89.40 m			-1.08	
barrons	bxg	2.61%	2.75	2.70	+0.07	60,750	2.98	2.70				31.16 million		$89.25 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	2.612%	2.750	2.700	0.070	60,750	2.980	2.700		4.73	2.53	32.572mil	1.923	89.572mil			1.430	
boston-com	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
bostonmerchant	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
business-insider	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
chron	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
cio-com	bxg	+2.61%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639		90m				
cnn-money	bxg	+2.61%today&rsquo;s change	2.75data as of 3:59pm et	2.70	+0.07	60,750	2.98	2.70	2.68				nm	$89.6m				
easystockalterts	bxg	2.59%	2.75	2.70	+0.07	60750	2.98	2.70	2.68	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	2.61%	2.7500	2.7000	0.0700	60,750	2.9800	2.7000	2.6800	4.7300	2.5300	32,572,000	nm	$87.29m				
finance-abc7-com	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
financial-content	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	2.6%	$2.75	2.70	0.07	60,750	2.98	2.70	2.68	4.73	2.53	33 mil		90 mil	0.0	0.00		
finviz	bxg	2.61%	2.75			61,450			2.68	4.73	2.53	32.57m		87.29m			-1.08	
fool	bxg	+2.61%	$2.75	$2.70	0.07	60,750	$2.98	$2.70	$2.68	$4.73	$2.53		0.00	$89.39m				
foxbusiness	bxg		$2.75		+0.07	60,750			$2.68									
google-finance	bxg	(2.61%)	2.75	2.70	+0.07	60,750.00	2.98	2.70		4.73	2.53	32.50m		89.39m			-1.08	
howthemarketworks	bxg	2.612%	2.75	2.7	0.07	60,750	2.98	2.7	2.68									
hpcwire	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
insidestocks	bxg	+2.61%	2.75	2.70	+0.07	60750	2.98	2.70										
investopedia	bxg	+2.61 %	$2.75	2.70	+0.07				2.68									
investorguide	bxg	+2.61%	2.75	2.70	+0.07		2.98	2.70		4.99	2.53			86.1m			-1.078	
marketintellisearch	bxg	2.61 %	$2.75	$2.70	0.07	60.40k	$2.98	$2.70	$2.68			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	+2.61%	$2.75	open: 2.70	+0.07	100	$2.98	$2.70	$2.68	$4.73	$2.53			$89.25m				
minyanville	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
msn-money	bxg	+2.61%	2.75	2.70	+0.07	60,750	2.98	2.70	2.68	4.73	2.53	32.57 mil	-1.58	87.29 mil			-1.08	
nasdaq-com	bxg	2.61%	$ 2.75		0.07	60,750	$ 2.98	$ 2.70	$ 2.68	$ 4.73	$ 2.53	32,572,000		$ 89,573,000			$ -1.08	
optimum	bxg	+2.61%	2.75 ( 3:59 pm edt)	2.70	+0.07	60,750	2.98	2.70	2.68	4.73	2.53	32.57m		89.6m			-1.08	
paidcontent	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
pc-quote	bxg	2.61%	2.75	2.7	0.07	60,750	2.98	2.7	2.68	4.73	2.53	31,742,909	-1.54023	87,293,000				
personal-wealth-biz	bxg	+2.61%	2.75	2.70		60,750	2.98	2.70	2.68	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	+2.61%	2.75		+0.07	60,750												
raymond-james	bxg	2.61	2.75	2.70	0.07	60,750	2.98	2.70	2.68	4.73	2.53						-1.08	
renewable-energy-world	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
screamingmedia	bxg	+2.61%	$	open: 2.70	+0.07	100	$2.98	$2.70	$2.68	$4.73	$2.53			$89.25m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	+2.61%	last trade: 2.75		change: 0.070													
smartmoney	bxg	(2.61%)	2.75	$2.70	0.07	60,750	$2.98	$2.70	$2.68	$4.73	$2.53			89,200	0.00%	$0.00		
stocknod	bxg	+2.612%	2.750 usd	2.700	+0.0700	60,750	2.980	2.700	2.680	4.730	2.530	32,571,639						
stockpickr	bxg	2.61%	$2.75 0.07 | 2.61%	2.70	0.07	60.75k	2.98	2.70	2.68	4.73	2.53							
stocksmart	bxg	.0 %	$3.22	3.2	0	6,000	3.47	3.22										
stocktwits	bxg	4.85%	2.81		+0.13													
streetinsider-com	bxg	2.61%	2.75	$2.70	+0.07	60,750	$2.98	$2.70	$2.68	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.75	2.70	+0.07	60750	2.98	2.70										
thestree	bxg	2.61%	$2.75	2.7	0.07	60750	2.98	2.7	2.68	-4.73	2.53	3.2504612e7		8.9246291e7				
tickerspy	bxg	2.61%	$2.75	2.70	+0.07	60,750	2.98	2.70	2.68	4.73	2.53		-1.5	83.9m	0.00%	$0.00		
tmx-quotemedia	bxg	2.61%	2.750	2.700	0.070	60,750	2.980	2.700	2.680	4.730	2.530	32,504,612		89,387,683			-1.08	
updown	bxg	2.61%	$2.75	$2.70	$0.07	60,750	$2.98	$2.70	$2.68	$4.73	$2.53	32.50b		$87m				
wallstreetsurvivor	bxg	2.61%	2.75	2.70	0.07	60,750	2.98	2.70		4.73	2.53			$87m			-1.41	
yahoo-finance	bxg	2.61%	2.75	2.70	0.07	60,750	2.98	2.70	2.68	4.73	2.53			86.15m			-1.08	
ycharts-com	bxg	+4.85%	2.81		+0.13					4.73	2.53			91.35m	0.00%			
zacks	bxg	(2.61%)	2.75		0.07	vol.  60,750	2.98	2.70		4.73	2.53		3.67	87.29 m	0.00	0.00	.73	
advfn	adbe	1.33	32.07	31.85	0.42	4725903	32.35	31.76										
barchart	adbe	+1.33%	32.07	31.90	+0.42	4,158,800	32.35	31.76	31.65	35.99	25.45		17.81	$16.18 b			+1.88	
barrons	adbe	1.33%	32.07	31.85	+0.42	4.726m	32.35	31.76				525.82 million		$15.57 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	1.327%	32.070	31.850	0.420	4,717,302	32.350	31.760		35.99	25.45	493.867mil	17.902	15,825.950mil			1.790	
boston-com	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
bostonmerchant	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
business-insider	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
chron	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
cio-com	adbe	+1.33%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593	17.15	16b				
cnn-money	adbe	+1.33%	32.07	31.85	+0.42	4,725,603	32.35	31.79	31.65				17.1	$15.8b				
easystockalterts	adbe	1.32%	32.07	31.85	+0.42	4718528	32.35	31.76	31.65	35.99	25.45		17.15				1.87	
eresearch-fidelity-com	adbe	1.33%	32.0700	31.8500	0.4200	4,725,903	32.3500	31.7600	31.6500	35.9900	25.4500	493,867,000	16.84	$15.63b				
finance-abc7-com	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
financial-content	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	1.3%	$32.07	31.85	0.42	4,725,903	32.35	31.76	31.65	35.99	25.45	494 mil	17.1	16 bil	0.0	0.00	1.88	
finviz	adbe	1.33%	32.07			4,725,193			31.65	35.99	25.45	493.87m	16.93	15.63b			1.87	
fool	adbe	+1.26%	$32.05	$31.85	0.40	4,182,401	$32.35	$31.76	$31.65	$35.99	$25.45		16.90	$15.83b				
foxbusiness	adbe		$32.07		+0.42	4,788,784			$31.65									
google-finance	adbe	(1.33%)	32.07	31.85	+0.42	4.73m	32.35	31.76		35.99	25.45	493.87m	17.11	15.84b			1.87	
howthemarketworks	adbe	1.327%	32.07	31.85	0.42	4,723,453	32.35	31.76	31.65									
hpcwire	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
insidestocks	adbe	+1.33%	32.07	31.90	+0.42	4176741	32.35	31.76					price earnings ratio: 14.38					
investopedia	adbe	+1.23 %	$32.04	31.85	+0.39				31.65									
investorguide	adbe	+1.33%	32.07	31.86	+0.42		32.35	31.76		35.99	25.45		16.95	15.838b			1.867	
marketintellisearch	adbe	1.36 %	$32.08	$31.76	0.43	4658.10k	$32.35	$31.76	$31.65			493.87m	16.93	15.63b	0.0 %		1.87	
marketwatch	adbe	+1.33%	$32.07	open: 31.85	+0.42	77,282	$32.35	$31.76	$31.65	$35.99	$25.45		16.86	$15.57b			1.90	
minyanville	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
msn-money	adbe	+1.33%	32.07	31.85	+0.42	4.73 mil	32.35	31.76	31.65	35.99	25.45	493.87 mil	17.24	15.63 bil			1.88	
nasdaq-com	adbe	1.33%	$ 32.07	$ 31.76	0.42	4,771,903	$ 32.35	$ 31.76	$ 31.65	$ 35.99	$ 25.45	504,459,000	17.06	$ 16,178,000,130			$ 1.88	
optimum	adbe	+1.25%	32.05 ( 3:55 pm edt)	31.85	+0.40	4,289,901	32.35	31.76	31.65	35.99	25.45	493.87m	17.1	15.8b			1.87	
paidcontent	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	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	+1.33%	32.07	31.86		4,788,384	32.35	31.76	31.65	35.99	25.45		16.95			0.00	1.867	
predictwallstreet	adbe	+1.52%	32.13		+0.48	1,666,352												
raymond-james	adbe	1.33	32.07	31.85	0.42	4,725,903	32.35	31.76	31.65	35.99	25.45		16.97				1.89	
renewable-energy-world	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
screamingmedia	adbe	+1.33%	$	open: 31.85	+0.42	92,982	$32.35	$31.76	$31.65	$35.99	$25.45		16.86	$15.57b			1.90	
scroli	adbe	1.33%	adbe 32.07	31.85	0.42	4,089,370	32.35	31.76	31.65	35.99	25.45		17.11				1.87	
simple-stock-quotes	adbe	+1.33%	last trade: 32.07		change: 0.420								p/e ratio: 16.95					
smartmoney	adbe	(1.33%)	32.07	$31.85	0.42	4,725,903	$32.35	$31.76	$31.65	$35.99	$25.45			15,630,900	0.00%	$0.01		
stocknod	adbe	+1.327%	32.07 usd	31.85	+0.4200	4,723,453	32.35	31.76	31.65	35.99	25.45	493,866,593						
stockpickr	adbe	1.33%	$32.07 0.42 | 1.33%	31.85	0.42	4.73m	32.35	31.76	31.65	35.99	25.45							
stocksmart	adbe	.0 %	$34.16	30.52	0	466,926	34.82	34.11										
stocktwits	adbe	1.36%	32.08		+0.43													
streetinsider-com	adbe	1.33%	32.07	$31.85	+0.42	4,718,528	$32.35	$31.76	$31.65	$35.99	$25.45		17.15				$1.87	
thecramerreport	adbe		32.07	31.86	+0.42	4771503	32.35	31.76										
thestree	adbe	1.33%	$32.07	31.85	0.42	4725903	32.35	31.76	31.65	-35.99	25.45	4.93866593e8		1.5566675011e10				
tickerspy	adbe	1.26%	$32.05	31.85	+0.40	4,483,237	32.35	31.76	31.65	35.99	25.45		17.0	15.9b	0.00%	$0.00		
tmx-quotemedia	adbe	1.33%	32.070	31.850	0.420	4,788,784	32.350	31.760	31.650	35.990	25.450	493,866,593	16.90	15,838,301,638			1.87	
updown	adbe	1.33%	$32.07	$31.76	$0.42	4,725,593	$32.35	$31.76	$31.65	$35.99	$25.45	504.45b	16.68	$15.63b				
wallstreetsurvivor	adbe	1.33%	32.07	31.85	0.42	4,723,453	32.35	31.76		35.99	25.45		16.90	$16b			1.47	
yahoo-finance	adbe	1.33%	32.07	31.86	0.42	4,771,503	32.35	31.76	31.65	35.99	25.45		17.18	15.84b			1.87	
ycharts-com	adbe	+1.36%	32.08		+0.43					35.99	25.45		17.25	16.18b	0.00%		1.86	
zacks	adbe	(1.33%)	32.07		0.42	vol.  4,725,903	32.35	31.76		35.99	25.45		17.88	15.97 b	0.00	0.00	1.77	
advfn	rnst	2.47	15.32	15.07	0.37	97226	15.38	14.98										
barchart	rnst	+2.47%	15.32	15.07	+0.37	97,226	15.38	14.98	14.95	17.51	12.29		67.68	$383.92 m	4.57%	$0.68	+1.48	
barrons	rnst	2.47%	15.32	15.07	+0.37	97,226	15.38	14.98				22.98 million		$373.08 million	4.44%	$0.17		
bloomberg	rnst	2.475%	15.320	15.070	0.370	97,226	15.380	14.980		18.09	12.85	25.056mil	47.875	383.864mil	4.442	0.170 regular cash	0.320	
boston-com	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
bostonmerchant	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
business-insider	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
chron	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
cio-com	rnst	+2.47%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431	10.49	384m	4.6	0.68		
cnn-money	rnst	+2.47%	15.32	15.07	+0.37	95,068	15.38	14.98	14.95				10.5	$383.9m	4.44%			
easystockalterts	rnst	2.46%	15.32	15.07	+0.37	97226	15.38	14.98	14.95	18.09	12.85		10.49				1.46	
eresearch-fidelity-com	rnst	2.47%	15.3200	15.0700	0.3700	97,226	15.3800	14.9800	14.9500	18.0900	12.8500	25,056,000	10.10	$374.59m	4.55%	$0.170000		
finance-abc7-com	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
financial-content	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	2.5%	$15.32	15.07	0.37	97,226	15.38	14.98	14.95	18.09	12.85	25 mil	10.4	384 mil	4.4	0.68	1.48	
finviz	rnst	2.47%	15.32			97,226			14.95	17.51	12.28	25.06m	10.17	374.65m		0.68	1.47	
fool	rnst	+2.47%	$15.32	$15.07	0.37	97,226	$15.38	$14.98	$14.95	$18.09	$12.85		10.20	$383.86m	4.70%	0.68		
foxbusiness	rnst		$15.32		+0.37	98,384			$14.95									
google-finance	rnst	(2.47%)	15.32	15.07	+0.37	97,226.00	15.38	14.98		18.09	12.85	25.06m	10.39	383.86m	4.44	0.17	1.47	
howthemarketworks	rnst	2.475%	15.32	15.07	0.37	94,868	15.38	14.98	14.95									
hpcwire	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
insidestocks	rnst	+2.47%	15.32	15.07	+0.37	97226	15.38	14.98										
investopedia	rnst	+2.47 %	$15.32	15.07	+0.37				14.95									
investorguide	rnst	+2.47%	15.32	15.07	+0.37		15.38	14.98		18.09	12.85		10.05	383.9m			1.488	
marketintellisearch	rnst	2.47 %	$15.32	$15.07	0.37	92.80k	$15.38	$14.98	$14.95			25.06m	10.17	0.37b	4.55 %		1.47	
marketwatch	rnst	+2.47%	$15.32	open: 15.07	+0.37	2,658	$15.38	$14.98	$14.95	$18.09	$12.85		10.83	$373.08m	4.44%	0.17	1.42	
minyanville	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
msn-money	rnst	+2.47%	15.32	15.07	+0.37	97,226	15.38	14.98	14.95	18.09	12.85	25.06 mil	10.15	374.59 mil	4.55%	0.68	1.47	
nasdaq-com	rnst	2.47%	$ 15.32	$ 15.07	0.37	97,226	$ 15.38	$ 14.98	$ 14.95	$ 18.09	$ 12.85	25,056,000	10.35	$ 383,857,920	4.55 %	$0.680000	$ 1.48	
optimum	rnst	+2.47%	15.32 ( 4:30 pm edt)	15.07	+0.37	97,226	15.38	14.98	14.95	18.09	12.85	25.06m	10.5	383.9m	4.44	0.68	1.46	
paidcontent	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
pc-quote	rnst	2.47%	15.32	15.07	0.37	97,226	15.38	14.98	14.95	18.09	12.85	24,450,862	9.90066	374,587,000		0.17		
personal-wealth-biz	rnst	+2.47%	15.32	15.07		98,384	15.38	14.98	14.95	18.09	12.85		10.05		4.55	0.68	1.488	
predictwallstreet	rnst	+2.47%	15.32		+0.37	97,226												
raymond-james	rnst	2.47	15.32	15.07	0.37	97,226	15.38	14.98	14.95	18.09	12.85		10.35				1.48	
renewable-energy-world	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
screamingmedia	rnst	+2.47%	$	open: 15.07	+0.37	2,658	$15.38	$14.98	$14.95	$18.09	$12.85		10.83	$373.08m	4.44%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+2.47%	last trade: 15.32		change: 0.370								p/e ratio: 10.05					
smartmoney	rnst	(2.47%)	15.32	$15.07	0.37	97,226	$15.38	$14.98	$14.95	$18.09	$12.85			374,600	4.55%	$0.17		
stocknod	rnst	+2.475%	15.32 usd	15.07	+0.3700	97,226	15.38	14.98	14.95	18.09	12.85	25,056,431						
stockpickr	rnst	2.47%	$15.32 0.37 | 2.47%	15.07	0.37	97.23k	15.38	14.98	14.95	18.09	12.85							
stocksmart	rnst	.0 %	$14.41	17.03	0	3,920	15.08	14.41										
stocktwits	rnst	2.41%	15.31		+0.36													
streetinsider-com	rnst	2.47%	15.32	$15.07	+0.37	97,226	$15.38	$14.98	$14.95	$18.09	$12.85		10.49				$1.46	
thecramerreport	rnst		15.32	15.07	+0.37	97226	15.38	14.98										
thestree	rnst	2.47%	$15.32	15.07	0.37	97226	15.38	14.98	14.95	-18.09	12.85	2.5056431e7		3.73090258e8				
tickerspy	rnst	2.47%	$15.32	15.07	+0.37	97,226	15.38	14.98	14.95	18.09	12.85		9.9	374.5m	4.55%	$0.17		
tmx-quotemedia	rnst	2.47%	15.320	15.070	0.370	98,384	15.380	14.980	14.950	18.090	12.850	25,056,431	10.20	383,864,523	4.548	0.170 usd	1.46	
updown	rnst	2.47%	$15.32	$15.07	$0.37	94,568	$15.38	$14.98	$14.95	$18.09	$12.85	25.05b	10.00	$375m				
wallstreetsurvivor	rnst	2.47%	15.32	15.07	0.37	94,868	15.38	14.98		18.09	12.85		10.20	$375m	4.50%	0.68 -	1.38	
yahoo-finance	rnst	2.47%	15.32	15.07	0.37	97,226	15.38	14.98	14.95	18.09	12.85		10.30	383.86m	4.60%	0.68	1.49	
ycharts-com	rnst	+2.41%	15.31		+0.36					18.09	12.85		10.14	383.67m	4.69%		1.51	
zacks	rnst	(2.47%)	15.32		0.37	vol.  97,226	15.38	14.98		18.09	12.85		67.96	374.59 m	4.55	0.68	.22	
advfn	nafc	1.81	37.75	37.37	0.67	37988	38.07	37.0978										
barchart	nafc	+1.81%	37.75	37.37	+0.67	38,125	38.07	37.10	37.08	44.51	33.38		9.87	$457.15 m	1.99%	$0.72	+3.86	
barrons	nafc	1.81%	37.75	37.37	+0.67	37,988	38.07	37.098				13.19 million		$497.77 million	1.91%	$0.18		
bloomberg	nafc	1.807%	37.750	37.370	0.670	37,988	38.070	37.098		44.94	33.38	12.109mil	8.678	457.100mil	1.907	0.180 regular cash	4.350	
boston-com	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
bostonmerchant	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
business-insider	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
chron	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
cio-com	nafc	+1.81%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622	9.805	457m	2	0.72		
cnn-money	nafc	+1.81%today&rsquo;s change	37.75data as of 3:59pm et	37.10	+0.67	36,884	38.07	37.10	37.08				9.8	$457.1m	1.91%			
easystockalterts	nafc	1.79%	37.75	37.37	+0.67	37988	38.07	37.10	37.08	44.94	33.38		9.81				3.85	
eresearch-fidelity-com	nafc	1.81%	37.7500	37.3700	0.6700	37,988	38.0700	37.0978	37.0800	44.9400	33.3800	12,109,000	9.61	$449.00m	1.94%	$0.180000		
finance-abc7-com	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
financial-content	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	1.8%	$37.75	37.37	0.67	37,988	38.07	37.10	37.08	44.94	33.38	12 mil		457 mil	1.9	0.72		
finviz	nafc	1.81%	37.75			37,988			37.08	44.50	33.38	12.11m	9.61	449.04m		0.72	3.86	
fool	nafc	+1.81%	$37.75	$37.37	0.67	37,988	$38.07	$37.10	$37.08	$44.94	$33.38		9.40	$457.10m	2.10%	0.72		
foxbusiness	nafc		$37.75		+0.67	38,748			$37.08									
google-finance	nafc	(1.81%)	37.75	37.37	+0.67	37,988.00	38.07	37.10		44.94	33.38	12.11m	9.79	457.10m	1.91	0.18	3.86	
howthemarketworks	nafc	1.807%	37.75	37.37	0.67	36,884	38.07	37.0978	37.08									
hpcwire	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
insidestocks	nafc	+1.81%	37.75	37.37	+0.67	37988	38.07	37.10					price earnings ratio: 9.81					
investopedia	nafc	+1.81 %	$37.75	37.37	+0.67				37.08									
investorguide	nafc	+1.81%	37.75	37.37	+0.67		38.07	37.0978		44.94	33.48		9.63	457.1m			3.852	
marketintellisearch	nafc	1.81 %	$37.75	$37.37	0.67	36.40k	$38.07	$37.10	$37.08			12.11m	9.61	0.45b	1.94 %		3.86	
marketwatch	nafc	+1.81%	$37.75	open: 37.37	+0.67	1,104	$38.07	$37.10	$37.08	$44.94	$33.38			$497.77m	1.91%	0.18		
minyanville	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
msn-money	nafc	+1.81%	37.75	37.37	+0.67	37,988	38.07	37.10	37.08	44.94	33.38	12.11 mil	9.83	448.99 mil	1.94%	0.72	3.86	
nasdaq-com	nafc	1.81%	$ 37.75	$ 37.37	0.67	37,988	$ 38.07	$ 37.0978	$ 37.08	$ 44.94	$ 33.38	12,109,000	9.78	$ 457,114,750	1.94 %	$0.720000	$ 3.86	
optimum	nafc	+1.81%	37.75 ( 4:00 pm edt)	37.37	+0.67	37,988	38.07	37.10	37.08	44.94	33.38	12.11m	9.8	457.1m	1.91	0.72	3.85	
paidcontent	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
pc-quote	nafc	1.81%	37.75	37.37	0.67	37,988	38.07	37.0978	37.08	44.94	33.38	11,894,085	9.65625	449,002,000		0.18		
personal-wealth-biz	nafc	+1.81%	37.75	37.37		38,748	38.07	37.0978	37.08	44.94	33.48		9.63		1.94	0.72	3.852	
predictwallstreet	nafc	+1.81%	37.75		+0.67	37,988												
raymond-james	nafc	1.81	37.75	37.37	0.67	37,988	38.07	37.10	37.08	44.94	33.38		9.51				3.97	
renewable-energy-world	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
screamingmedia	nafc	+1.81%	$	open: 37.37	+0.67	1,104	$38.07	$37.10	$37.08	$44.94	$33.38			$497.77m	1.91%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+1.81%	last trade: 37.75		change: 0.670								p/e ratio: 9.63					
smartmoney	nafc	(1.81%)	37.75	$37.37	0.67	37,988	$38.07	$37.10	$37.08	$44.94	$33.38			449,600	1.94%	$0.18		
stocknod	nafc	+1.807%	37.75 usd	37.37	+0.6700	37,988	38.07	37.10	37.08	44.94	33.38	12,108,622						
stockpickr	nafc	1.81%	$37.75 0.67 | 1.81%	37.37	0.67	37.99k	38.07	37.10	37.08	44.94	33.38							
stocksmart	nafc	.0 %	$37.74	42.45	0	23,159	37.89	37.04										
stocktwits	nafc	1.67%	37.70		+0.62													
streetinsider-com	nafc	1.81%	37.75	$37.37	+0.67	37,988	$38.07	$37.10	$37.08	$44.94	$33.38		9.81				$3.85	
thecramerreport	nafc		37.75	37.37	+0.67	37988	38.07	37.0978										
thestree	nafc	1.81%	$37.75	37.37	0.67	37988	38.07	37.1	37.08	-44.94	33.38	1.2108622e7		4.38695375e8				
tickerspy	nafc	1.81%	$37.75	37.37	+0.67	37,988	38.07	37.10	37.08	44.94	33.38		9.7	449.5m	1.94%	$0.18		
tmx-quotemedia	nafc	1.81%	37.750	37.370	0.670	38,748	38.070	37.098	37.080	44.940	33.380	12,108,622	9.60	457,100,481	1.942	0.180 usd	3.85	
updown	nafc	1.81%	$37.75	$37.37	$0.67	36,884	$38.07	$37.10	$37.08	$44.94	$33.38	12.10b	9.34	$450m				
wallstreetsurvivor	nafc	1.81%	37.75	37.37	0.67	36,884	38.07	37.10		44.94	33.38		9.60	$450m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	1.81%	37.75	37.37	0.67	37,988	38.07	37.10	37.08	44.94	33.38		9.80	457.08m	2.00%	0.72	3.85	
ycharts-com	nafc	+1.67%	37.70		+0.62					44.94	33.38		9.82	456.55m	2.07%		3.84	
zacks	nafc	(1.81%)	37.75		0.67	vol.  37,988	38.07	37.10		44.94	33.38		10.1	449.00 m	1.94	0.72	3.67	
advfn	chrs	3.93	4.5	4.4	0.17	1412488	4.55	4.32										
barchart	chrs	+3.93%	4.50	4.40	+0.17	1,274,832	4.55	4.32	4.33	4.93	2.84		0.00	$520.79 m			-0.27	
barrons	chrs	3.93%	4.50	4.40	+0.17	1.376m	4.55	4.32				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	3.926%	4.500	4.400	0.170	1,412,488	4.550	4.320		4.92	2.84	116.247mil		523.111mil			-0.140	
boston-com	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
bostonmerchant	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
business-insider	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
chron	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
cio-com	chrs	+3.93%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911		523m				
cnn-money	chrs	+3.93%today&rsquo;s change	4.50data as of 3:59pm et	4.42	+0.17	1,353,885	4.55	4.32	4.33				nm	$523.1m				
easystockalterts	chrs	3.86%	4.50	4.40	+0.17	1410488	4.55	4.32	4.33	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	3.93%	4.5000	4.4000	0.1700	1,412,488	4.5500	4.3200	4.3300	4.9250	2.8400	116,247,000	nm	$503.35m				
finance-abc7-com	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
financial-content	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	3.9%	$4.50	4.40	0.17	1,412,488	4.55	4.32	4.33	4.92	2.84	116 mil		523 mil	0.0	0.00	-0.27	
finviz	chrs	3.93%	4.50			1,412,388			4.33	4.93	2.84	116.25m		503.36m			-0.28	
fool	chrs	+3.93%	$4.50	$4.40	0.17	1,412,488	$4.55	$4.32	$4.33	$4.93	$2.84		0.00	$523.11m				
foxbusiness	chrs		$4.50		+0.17	1,422,500			$4.33									
google-finance	chrs	(3.93%)	4.50	4.40	+0.17	1.41m	4.55	4.32		4.93	2.84	116.25m		523.11m			-0.28	
howthemarketworks	chrs	3.926%	4.5	4.4	0.17	1,410,488	4.55	4.32	4.33									
hpcwire	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
insidestocks	chrs	+3.93%	4.50	4.40	+0.17	1422500	4.55	4.32										
investopedia	chrs	+3.93 %	$4.50	4.40	+0.17				4.33									
investorguide	chrs	+3.93%	4.50	4.33	+0.17		4.52	4.40		4.93	2.84			523.1m			-0.277	
marketintellisearch	chrs	3.93 %	$4.50	$4.33	0.17	1367.60k	$4.55	$4.34	$4.33			116.25m	0.00	0.50b	0.0 %		-0.28	
marketwatch	chrs	+3.93%	$4.50	open: 4.40	+0.17	46,146	$4.55	$4.32	$4.33	$4.93	$2.84			$481.26m				
minyanville	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
msn-money	chrs	+3.93%	4.50	4.40	+0.17	1.41 mil	4.55	4.32	4.33	4.93	2.84	116.25 mil	-16.07	503.35 mil			-0.28	
nasdaq-com	chrs	3.93%	$ 4.50	$ 4.40	0.17	1,412,488	$ 4.55	$ 4.32	$ 4.33	$ 4.925	$ 2.84	116,239,000		$ 523,075,500			$ -0.27	
optimum	chrs	+3.93%	4.50 ( 4:00 pm edt)	4.40	+0.17	1,410,488	4.55	4.32	4.33	4.92	2.84	116.25m		523.1m			-0.28	
paidcontent	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
pc-quote	chrs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chrs	+3.93%	4.50	4.33		1,422,500	4.55	4.32	4.33	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	+3.93%	4.50		+0.17	1,412,488												
raymond-james	chrs	3.93	4.50	4.40	0.17	1,412,488	4.55	4.32	4.33	4.93	2.84						-0.27	
renewable-energy-world	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
screamingmedia	chrs	+3.93%	$	open: 4.40	+0.17	46,146	$4.55	$4.32	$4.33	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+3.93%	last trade: 4.50		change: 0.170													
smartmoney	chrs	(3.93%)	4.50	$4.40	0.17	1,412,488	$4.55	$4.32	$4.33	$4.92	$2.84			503,300	0.00%	$0.00		
stocknod	chrs	+3.926%	4.500 usd	4.400	+0.1700	1,410,488	4.550	4.320	4.330	4.925	2.840	116,246,911						
stockpickr	chrs	3.93%	$4.50 0.17 | 3.93%	4.40	0.17	1.41m	4.55	4.32	4.33	4.93	2.84							
stocksmart	chrs	.0 %	$3.87	3.56	0	146,257	4.1	3.855										
stocktwits	chrs	3.93%	4.50		+0.17													
streetinsider-com	chrs	3.93%	4.50	$4.40	+0.17	1,410,488	$4.55	$4.32	$4.33	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.50	4.33	+0.17	1412388	4.55	4.34										
thestree	chrs	3.93%	$4.5	4.4	0.17	1412488	4.55	4.32	4.33	-4.93	2.84	1.16246911e8		4.90561964e8				
tickerspy	chrs	3.93%	$4.50	4.40	+0.17	1,412,488	4.55	4.32	4.33	4.92	2.84		-15.5	503.3m	0.00%	$0.00		
tmx-quotemedia	chrs	3.93%	4.500	4.400	0.170	1,422,500	4.550	4.320	4.330	4.925	2.840	116,246,911		523,111,100			-0.28	
updown	chrs	3.93%	$4.50	$4.40	$0.17	1,376,354	$4.55	$4.32	$4.33	$4.92	$2.84	115.72b		$503m				
wallstreetsurvivor	chrs	3.93%	4.50	4.40	0.17	1,410,488	4.55	4.32		4.93	2.84			$503m			-0.47	
yahoo-finance	chrs	3.93%	4.50	4.33	0.17	1,412,388	4.55	4.32	4.33	4.93	2.84			523.11m			-0.28	
ycharts-com	chrs	+4.17%	4.50		+0.18					4.92	2.84			520.78m	0.00%		-0.28	
zacks	chrs	(3.93%)	4.50		0.17	vol.  1,412,488	4.55	4.32		4.93	2.84			503.35 m	0.00	0.00	-.12	
advfn	bxs	0.41	12.26	12.31	0.05	909612	12.4	12.2										
barchart	bxs	+0.41%	12.26	12.31	+0.05	909,612	12.40	12.20	12.21	18.03	11.56		76.75	$1.02 b	0.33%	$0.04	+0.16	
barrons	bxs	0.41%	12.26	12.31	+0.05	896,667	12.40	12.20				83.52 million		$1.03 billion	0.33%	$0.01		
bloomberg	bxs	0.410%	12.260	12.310	0.050	909,612	12.400	12.200		18.73	11.57	83.487mil	76.625	1,023.547mil	4.568	0.010 regular cash	0.160	
boston-com	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
bostonmerchant	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
business-insider	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
chron	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
cio-com	bxs	+0.41%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737	76.62	1b	0.3	0.04		
cnn-money	bxs	+0.41%	12.26	12.31	+0.05	905,753	12.40	12.20	12.21				76.6	$1.0b	0.33%			
easystockalterts	bxs	0.41%	12.26	12.31	+0.05	909612	12.40	12.20	12.21	18.73	11.57		76.63				0.16	
eresearch-fidelity-com	bxs	0.41%	12.2600	12.3100	0.0500	909,612	12.4000	12.2000	12.2100	18.7300	11.5700	83,487,000	76.31	$1.02b	0.33%	$0.010000		
finance-abc7-com	bxs	+0.4095%	12.26 usd	12.31	+0.0500	905,753	12.40	12.20	12.21	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	+0.4095%	12.26 usd	12.31	+0.0500	905,753	12.40	12.20	12.21	18.73	11.57	83,486,737						
financial-content	bxs	+0.4095%	12.26 usd	12.31	+0.0500	905,753	12.40	12.20	12.21	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	0.4%	$12.26	12.31	0.05	905,753	12.40	12.20	12.21	18.73	11.57	83 mil	76.6	1 bil	0.3	0.04	0.16	
finviz	bxs	0.41%	12.26			905,753			12.21	18.03	11.56	83.49m	72.12	1.02b		0.04	0.17	
fool	bxs	+0.41%	$12.26	$12.31	0.05	905,753	$12.40	$12.20	$12.21	$18.73	$11.57		76.80	$1.02b	3.90%	0.04		
foxbusiness	bxs		$12.26		+0.05	909,612			$12.21									
google-finance	bxs	(0.41%)	12.26	12.31	+0.05	909,612.00	12.40	12.20		18.73	11.57	83.49m	72.86	1.02b	0.33	0.01	0.17	
howthemarketworks	bxs	0.41%	12.26	12.31	0.05	896,667	12.4	12.2	12.21									
hpcwire	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
insidestocks	bxs	+0.41%	12.26	12.31	+0.05	909600	12.40	12.20					price earnings ratio: 68.11					
investopedia	bxs	+0.41 %	$12.26	12.31	+0.05				12.21									
investorguide	bxs	+0.41%	12.26	12.31	+0.05		12.40	12.20		18.73	11.57		76.31	1.024b			0.16	
marketintellisearch	bxs	0.41 %	$12.26	$12.31	0.05	923.00k	$12.40	$12.20	$12.21			83.49m	71.82	1.02b	0.33 %		0.17	
marketwatch	bxs	+0.41%	$12.26	open: 12.31	+0.05	14,645	$12.40	$12.20	$12.21	$18.73	$11.57		7.47	$1.03b	0.33%	0.01	1.64	
minyanville	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
msn-money	bxs	+0.41%	12.26	12.31	+0.05	909,612	12.40	12.20	12.21	18.73	11.57	83.49 mil	76.63	1.02 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	0.41%	$ 12.26		0.05	909,612	$ 12.40	$ 12.20	$ 12.21	$ 18.73	$ 11.57	83,487,000	76.63	$ 1,023,550,620	0.33 %	$0.040000	$ 0.16	
optimum	bxs	+0.41%	12.26 ( 4:15 pm edt)	12.31	+0.05	905,753	12.40	12.20	12.21	18.73	11.57	83.49m	76.6	1.0b	0.33	0.04	0.16	
paidcontent	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
pc-quote	bxs	0.41%	12.26	12.31	0.05	909,612	12.4	12.2	12.21	18.73	11.57	83,146,517	76.3125	1,019,376,000		0.01		
personal-wealth-biz	bxs	+0.41%	12.26	12.31		909,612	12.40	12.20	12.21	18.73	11.57		76.31		4.59	0.56	0.16	
predictwallstreet	bxs	+0.41%	12.26		+0.05	909,612												
raymond-james	bxs	0.41	12.26	12.31	0.05	909,612	12.40	12.20	12.21	18.73	11.57		76.63				0.16	
renewable-energy-world	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
screamingmedia	bxs	+0.41%	$	open: 12.31	+0.05	14,645	$12.40	$12.20	$12.21	$18.73	$11.57		7.47	$1.03b	0.33%	0.01	1.64	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	+0.41%	last trade: 12.26		change: 0.050								p/e ratio: 76.31					
smartmoney	bxs	(0.41%)	12.26	$12.31	0.05	909,612	$12.40	$12.20	$12.21	$18.73	$11.57			1,019,400	0.33%	$0.01		
stocknod	bxs	+0.4095%	12.26 usd	12.31	+0.0500	909,612	12.40	12.20	12.21	18.73	11.57	83,486,737						
stockpickr	bxs	0.41%	$12.26 0.05 | 0.41%	12.31	0.05	905.75k	12.40	12.20	12.21	18.73	11.57							
stocksmart	bxs	.0 %	$12.21	16.17	0	71,642	12.78	12.21										
stocktwits	bxs	0.37%	12.26		+0.04													
streetinsider-com	bxs	0.41%	12.26	$12.31	+0.05	909,612	$12.40	$12.20	$12.21	$18.73	$11.57		76.63				$0.16	
thecramerreport	bxs		12.26	12.31	+0.05	909612	12.40	12.20										
thestree	bxs	0.41%	$12.26	12.31	0.05	905753	12.4	12.2	12.21	-18.73	11.57	8.3486737e7		1.02521713e9				
tickerspy	bxs	0.41%	$12.26	12.31	+0.05	909,612	12.40	12.20	12.21	18.73	11.57		76.3	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	0.41%	12.260	12.310	0.050	909,612	12.400	12.200	12.210	18.730	11.570	83,486,737	76.30	1,023,547,396	0.326	0.010 usd	0.16	
updown	bxs	0.41%	$12.26	$12.31	$0.05	894,567	$12.40	$12.20	$12.21	$18.73	$11.57	83.48b	72.51	$1.01b				
wallstreetsurvivor	bxs	0.41%	12.26	12.31	0.05	896,667	12.40	12.20		16.75	11.57		76.30	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	0.41%	12.26	12.31	0.05	909,612	12.40	12.20	12.21	18.73	11.57		76.62	1.02b	0.30%	0.04	0.16	
ycharts-com	bxs	+0.37%	12.26		+0.04					18.73	11.57		76.59	1.02b	0.30%		0.16	
zacks	bxs	(0.41%)	12.26		0.05	vol.  909,612	12.40	12.20		18.73	11.57		76.31	1.02 b	0.33	0.04	.16	
advfn	prsp	1.06	45.7	45.44	0.48	187121	45.86	45.41										
barchart	prsp	+1.06%	45.70	45.48	+0.48	187,121	45.86	45.41	45.22	46.56	27.77		15.96	$2.14 b	1.57%	$0.70	+2.79	
barrons	prsp	1.06%	45.70	45.44	+0.48	184,954	45.86	45.41				46.83 million		$2.09 billion	1.53%	$0.18		
bloomberg	prsp	1.061%	45.700	45.440	0.480	187,121	45.860	45.410		46.75	28.27	46.886mil	16.321	2,142.689mil	1.488	0.175 regular cash	2.800	
boston-com	prsp	+1.061%	45.70 usd	45.44	+0.4800	187,121	45.86	45.41	45.22	46.75	28.27	46,885,976						
bostonmerchant	prsp	+1.061%	45.70 usd	45.44	+0.4800	187,121	45.86	45.41	45.22	46.75	28.27	46,885,976						
business-insider	prsp	+1.061%	45.70 usd	45.44	+0.4800	187,121	45.86	45.41	45.22	46.75	28.27	46,885,976						
chron	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
cio-com	prsp	+1.06%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976	16.38	2b	1.6	0.7		
cnn-money	prsp	+1.06%	45.70	45.44	+0.48	184,954	45.86	45.41	45.22				16.4	$2.1b	1.53%			
easystockalterts	prsp	1.06%	45.70	45.44	+0.48	184954	45.86	45.41	45.22	46.75	28.27		16.38				2.79	
eresearch-fidelity-com	prsp	1.06%	45.7000	45.4400	0.4800	184,954	45.8600	45.4100	45.2200	46.7500	28.2700	46,886,000	16.21	$2.12b	1.55%	$0.175000		
finance-abc7-com	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
financial-content	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	1.1%	$45.70	45.44	0.48	184,954	45.86	45.41	45.22	46.75	28.27	47 mil	16.4	2 bil	1.5	0.70	2.79	
finviz	prsp	1.06%	45.70			184,954			45.22	46.56	27.76	46.89m	16.38	2.14b		0.70	2.79	
fool	prsp	+1.06%	$45.70	$45.44	0.48	184,954	$45.86	$45.41	$45.22	$46.75	$28.27		15.90	$2.14b	1.60%	0.70		
foxbusiness	prsp		$45.70		+0.48	187,121			$45.22									
google-finance	prsp	(1.06%)	45.70	45.44	+0.48	184,954.00	45.86	45.41		46.75	28.27	46.89m	16.39	2.14b	1.53	0.17	2.79	
howthemarketworks	prsp	1.061%	45.7	45.44	0.48	184,954	45.86	45.41	45.22									
hpcwire	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
insidestocks	prsp	+1.06%	45.70	45.48	+0.48	184954	45.86	45.41					price earnings ratio: 16.38					
investopedia	prsp	+1.06 %	$45.70	45.44	+0.48				45.22									
investorguide	prsp	+1.06%	45.70	45.50	+0.48		45.86	45.41		46.75	28.27		16.21	2.143b			2.79	
marketintellisearch	prsp	1.06 %	$45.70	$45.50	0.48	175.80k	$45.86	$45.41	$45.22			46.89m	16.21	2.12b	1.55 %		2.79	
marketwatch	prsp	+1.06%	$45.70	open: 45.44	+0.48	10,162	$45.86	$45.41	$45.22	$46.75	$28.27		35.04	$2.09b	1.53%	0.18	1.30	
minyanville	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
msn-money	prsp	+1.06%	45.70	45.44	+0.48	184,954	45.86	45.41	45.22	46.75	28.27	46.89 mil	16.38	2.12 bil	1.55%	0.70	2.79	
nasdaq-com	prsp	1.06%	$ 45.70	$ 45.44	0.48	184,954	$ 45.86	$ 45.41	$ 45.22	$ 46.75	$ 28.27	46,886,000	16.38	$ 2,142,690,200	1.55 %	$0.700000	$ 2.79	
optimum	prsp	+1.06%	45.70 ( 4:30 pm edt)	45.44	+0.48	184,954	45.86	45.41	45.22	46.75	28.27	46.89m	16.4	2.1b	1.53	0.70	2.79	
paidcontent	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
pc-quote	prsp	1.06%	45.7	45.44	0.48	184,954	45.86	45.41	45.22	46.75	28.27	46,393,540	16.20789	2,120,185,000		0.175		
personal-wealth-biz	prsp	+1.06%	45.70	45.50		187,121	45.86	45.41	45.22	46.75	28.27		16.21		1.50	0.68	2.79	
predictwallstreet	prsp	+1.06%	45.70		+0.48	184,954												
raymond-james	prsp	1.06	45.70	45.44	0.48	184,954	45.86	45.41	45.22	46.75	28.27		16.38				2.79	
renewable-energy-world	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
screamingmedia	prsp	+1.06%	$	open: 45.44	+0.48	7,995	$45.86	$45.41	$45.22	$46.75	$28.27		35.04	$2.09b	1.53%	0.18	1.30	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+1.06%	last trade: 45.70		change: 0.480								p/e ratio: 16.21					
smartmoney	prsp	(1.06%)	45.70	$45.44	0.48	184,954	$45.86	$45.41	$45.22	$46.75	$28.27			2,088,300	1.57%	$0.18		
stocknod	prsp	+1.061%	45.70 usd	45.44	+0.4800	184,954	45.86	45.41	45.22	46.75	28.27	46,885,976						
stockpickr	prsp	1.06%	$45.70 0.48 | 1.06%	45.44	0.48	184.95k	45.86	45.41	45.22	46.75	28.27							
stocksmart	prsp	.0 %	$42.13	39.64	0	45,690	43.69	42.02										
stocktwits	prsp	0.99%	45.67		+0.45													
streetinsider-com	prsp	1.06%	45.70	$45.44	+0.48	184,954	$45.86	$45.41	$45.22	$46.75	$28.27		16.38				$2.79	
thecramerreport	prsp		45.70	45.50	+0.48	184954	45.86	45.41										
thestree	prsp	1.06%	$45.7	45.44	0.48	184954	45.86	45.41	45.22	-46.75	28.27	4.6885976e7		2.088301371e9				
tickerspy	prsp	1.06%	$45.70	45.44	+0.48	184,954	45.86	45.41	45.22	46.75	28.27		16.2	2.1b	1.55%	$0.17		
tmx-quotemedia	prsp	1.06%	45.700	45.440	0.480	187,121	45.860	45.410	45.220	46.750	28.270	46,885,976	16.20	2,142,689,103	1.532	0.175 usd	2.79	
updown	prsp	1.06%	$45.70	$45.44	$0.48	176,959	$45.86	$45.41	$45.22	$46.75	$28.27	46.88b	16.16	$2.12b				
wallstreetsurvivor	prsp	1.06%	45.70	45.44	0.48	184,954	45.86	45.41		46.75	28.27		16.20	$2b	1.50%	0.64 -	2.73	
yahoo-finance	prsp	1.06%	45.70	45.50	0.48	184,954	45.86	45.41	45.22	46.75	28.27		16.38	2.14b	1.60%	0.70	2.79	
ycharts-com	prsp	+1.00%	45.67		+0.45					46.75	28.27		16.37	2.14b	1.58%		2.79	
zacks	prsp	(1.06%)	45.70		0.48	vol.  184,954	45.86	45.41		46.75	28.27		16.21	2.12 b	1.55	0.70	2.79	
advfn	pzn	4.17	6.0	5.79	0.24	72829	6.09	5.63										
barchart	pzn	+4.17%	6.00	5.79	+0.24	73,032	6.09	5.63	5.76	7.99	5.00		17.39	$387.42 m	2.09%	$0.12	+0.35	
barrons	pzn	4.17%	6.00	5.79	+0.24	72,829	6.09	5.63				64.99 million		$370.64 million	2.00%	$0.03		
bloomberg	pzn	4.167%	6.000	5.790	0.240	72,829	6.090	5.630		8.03	5.00	9.904mil	17.143	385.968mil	4.500	0.030 regular cash	0.350	
boston-com	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
bostonmerchant	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
business-insider	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
chron	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
cio-com	pzn	+4.17%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187	17.65	59m	2.1	0.12		
easystockalterts	pzn	4.15%	6.00	5.79	+0.24	72829	6.09	5.63	5.76	8.03	5.00		17.65				0.34	
eresearch-fidelity-com	pzn	4.17%	6.0000	5.7900	0.2400	72,829	6.0900	5.6300	5.7600	8.0300	5.0000	64,572,000	16.46	$371.93m	2.08%	$0.030000		
finance-abc7-com	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
financial-content	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	4.2%	$6.00	5.79	0.24	72,829	6.09	5.63	5.76	8.03	5.00	10 mil		59 mil	2.0	0.12		
finviz	pzn	4.17%	6.00			73,493			5.76	7.99	5.00	64.57m	22.15	371.92m		0.12	0.26	
fool	pzn	+4.17%	$6.00	$5.79	0.24	72,829	$6.09	$5.63	$5.76	$8.03	$5.00		16.90	$59.46m	3.50%	0.12		
foxbusiness	pzn		$6.00		+0.24	73,596			$5.76									
google-finance	pzn	(4.17%)	6.00	5.79	+0.24	72,829.00	6.09	5.63		8.03	5.00	64.57m	22.95	387.43m	2.00	0.03	0.26	
howthemarketworks	pzn	4.167%	6	5.79	0.24	72,829	6.09	5.63	5.76									
hpcwire	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
insidestocks	pzn	+4.17%	6.00	5.79	+0.24	72829	6.09	5.63										
investopedia	pzn	+4.17 %	$6.00	5.79	+0.24				5.76									
investorguide	pzn	+4.17%	6.00	5.79	+0.24		6.09	5.72		8.03	5.67		15.82	59.4m			0.364	
marketintellisearch	pzn	2.43 %	$5.90	$5.79	0.14	71.40k	$6.09	$5.63	$5.76			64.57m	22.15	0.37b	2.08 %		0.26	
marketwatch	pzn	+4.17%	$6.00	open: 5.79	+0.24	1,271	$6.09	$5.63	$5.76	$8.03	$5.00		20.22	$370.64m	2.00%	0.03	0.30	
minyanville	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
msn-money	pzn	+4.17%	6.00	5.79	+0.24	72,829	6.09	5.63	5.76	8.03	5.00	64.57 mil	16.67	371.94 mil	2.08%	0.12	0.26	
nasdaq-com	pzn	4.17%	$ 6		0.24	72,829	$ 6.09	$ 5.63	$ 5.76	$ 8.03	$ 5	9,904,000	17.14	$ 59,424,000	2.08 %	$0.120000	$ 0.35	
optimum	pzn	+4.17%	6.00 ( 4:03 pm edt)	5.79	+0.24	72,829	6.09	5.63	5.76	8.03	5.00	9.90m	17.6	59.4m	2.00	0.12	0.34	
paidcontent	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
pc-quote	pzn	4.17%	6.0	5.79	0.24	73,596	6.09	5.63	5.76	8.03	5.00	9,507,833	16.0	57,047,000		0.03		
personal-wealth-biz	pzn	+4.17%	6.00	5.79		73,596	6.09	5.63	5.76	8.03	5.67		15.82		1.56	0.09	0.364	
predictwallstreet	pzn	+4.17%	6.00		+0.24	72,829												
raymond-james	pzn	4.17	6.00	5.79	0.24	72,829	6.09	5.63	5.76	8.03	5.00		12.50				0.48	
renewable-energy-world	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
screamingmedia	pzn	+4.17%	$	open: 5.79	+0.24	72,829	$6.09	$5.63	$5.76	$8.03	$5.00		20.22	$370.64m	2.00%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+4.17%	last trade: 6.00		change: 0.240								p/e ratio: 15.82					
smartmoney	pzn	(4.17%)	6.00	$5.79	0.24	72,829	$6.09	$5.63	$5.76	$8.03	$5.00			56,900	2.09%	$0.03		
stocknod	pzn	+4.167%	6.000 usd	5.790	+0.2400	72,829	6.090	5.630	5.760	8.030	5.000	9,904,187						
stockpickr	pzn	4.17%	$6.00 0.24 | 4.17%	5.79	0.24	72.83k	6.09	5.63	5.76	8.03	5.00							
stocksmart	pzn	.0 %	$5.58	7.36	0	530	5.83	5.58										
stocktwits	pzn	4.86%	6.04		+0.28													
streetinsider-com	pzn	4.17%	6.00	$5.79	+0.24	72,829	$6.09	$5.63	$5.76	$8.03	$5.00		17.65				$0.34	
thecramerreport	pzn		6.00	5.79	+0.24	73493	6.09	5.63										
thestree	pzn	4.17%	$6.0	5.79	0.24	72829	6.09	5.63	5.76	-8.03	5.0	9909653.0		5.6850033e7				
tickerspy	pzn	4.17%	$6.00	5.79	+0.24	72,829	6.09	5.63	5.76	8.03	5.00		16.0	57.0m	2.08%	$0.03		
tmx-quotemedia	pzn	4.17%	6.000	5.790	0.240	73,596	6.090	5.630	5.760	8.030	5.000	9,909,653	16.90	59,457,918	2.083	0.030 usd	0.34	
updown	pzn	4.17%	$6.00	$5.79	$0.24	72,829	$6.09	$5.63	$5.76	$8.03	$5.00	9.91b	12.04	$57m				
wallstreetsurvivor	pzn	4.17%	6.00	5.79	0.24	72,829	6.09	5.63		8.03	5.00		16.90	$57m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	4.17%	6.00	5.79	0.24	72,829	6.09	5.63	5.76	8.03	5.00		16.48	59.42m	2.10%	0.12	0.36	
ycharts-com	pzn	+4.86%	6.04		+0.28					8.03	5.00		16.78	390.00m	2.00%		0.36	
zacks	pzn	(4.17%)	6.00		0.24	vol.  72,829	6.09	5.63		8.03	5.00		17.45	371.93 m	2.08	0.12	.33	
advfn	lway	1.14	11.5	11.4	0.13	13432	11.5	11.35										
barchart	lway	+1.14%	11.50	11.40	+0.13	14,139	11.50	11.35	11.37	11.50	8.25		49.13	$190.90 m			+0.23	
barrons	lway	1.14%	11.50	11.40	+0.13	13,432	11.50	11.35				16.66 million		$185.75 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	1.143%	11.500	11.400	0.130	13,432	11.500	11.350		11.50	8.25	16.444mil	50.000	189.104mil			0.230	
boston-com	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
bostonmerchant	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
business-insider	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
chron	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
cio-com	lway	+1.14%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809	50.00	189m				
cnn-money	lway	+1.14%today&rsquo;s change	11.50data as of 4:00pm et	11.39	+0.13	13,029	11.50	11.35	11.37				52.3	$189.1m				
easystockalterts	lway	1.14%	11.50	11.40	+0.13	13432	11.50	11.35	11.37	11.37	8.25		50.00				0.23	
eresearch-fidelity-com	lway	1.14%	11.5000	11.4000	0.1300	13,432	11.5000	11.3500	11.3700	11.3700	8.2500	16,438,000	49.43	$186.90m				
finance-abc7-com	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
finance-abc7chicago-com	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
financial-content	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
finapps-forbes-com	lway	1.1%	$11.50	11.40	0.13	13,432	11.50	11.35	11.37	11.37	8.25	16 mil	50.0	189 mil	0.0	0.00	0.23	
finviz	lway	1.14%	11.50			13,432			11.37	11.37	8.25	16.44m	49.43	186.92m			0.23	
fool	lway	+1.14%	$11.50	$11.40	0.13	13,432	$11.50	$11.35	$11.37	$11.37	$8.25		49.10	$189.10m				
foxbusiness	lway		$11.50		+0.13	13,644			$11.37									
google-finance	lway	(1.14%)	11.50	11.40	+0.13	13,432.00	11.50	11.35		11.50	8.25	16.44m	50.29	189.03m			0.23	
howthemarketworks	lway	1.143%	11.5	11.4	0.13	13,029	11.5	11.35	11.37									
hpcwire	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
insidestocks	lway	+1.14%	11.50	11.40	+0.13	13432	11.50	11.35										
investopedia	lway	+1.14 %	$11.50	11.40	+0.13				11.37									
investorguide	lway	+1.14%	11.50	11.40	+0.13		11.50	11.3805		11.37	8.25		49.87	189.1m			0.228	
marketintellisearch	lway	1.14 %	$11.50	$11.40	0.13	12.10k	$11.50	$11.35	$11.37			16.44m	49.43	0.19b	0.0 %		0.23	
marketwatch	lway	+1.14%	$11.50	open: 11.40	+0.13	403	$11.50	$11.35	$11.37	$11.50	$8.25		50.17	$185.75m			0.23	
minyanville	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
msn-money	lway	+1.14%	11.50	11.40	+0.13	13,432	11.50	11.35	11.37	11.37	8.25	16.44 mil	50.00	186.9 mil			0.23	
nasdaq-com	lway	1.14%	$ 11.50	$ 11.40	0.13	13,432	$ 11.50	$ 11.35	$ 11.37	$ 11.37	$ 8.25	16,444,000	50	$ 189,106,000			$ 0.23	
optimum	lway	+1.14%	11.50 ( 4:00 pm edt)	11.40	+0.13	13,029	11.50	11.35	11.37	11.37	8.25	16.44m	50.0	189.1m			0.23	
paidcontent	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
pc-quote	lway	1.14%	11.5	11.4	0.13	13,432	11.5	11.35	11.37	11.37	8.25	16,252,183	49.43478	186,900,000				
personal-wealth-biz	lway	+1.14%	11.50	11.40		13,644	11.50	11.35	11.37	11.37	8.25		49.87			0.00	0.228	
predictwallstreet	lway	+1.14%	11.50		+0.13	13,432												
raymond-james	lway	1.14	11.50	11.40	0.13	13,432	11.50	11.35	11.37	11.37	8.25		50.00				0.23	
renewable-energy-world	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
screamingmedia	lway	+1.14%	$	open: 11.40	+0.13	403	$11.50	$11.35	$11.37	$11.50	$8.25		50.17	$185.75m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+1.14%	last trade: 11.50		change: 0.130								p/e ratio: 49.87					
smartmoney	lway	(1.14%)	11.50	$11.40	0.13	13,432	$11.50	$11.35	$11.37	$11.37	$8.25			187,000	0.00%	$0.00		
stocknod	lway	+1.143%	11.50 usd	11.40	+0.1300	13,432	11.50	11.35	11.37	11.37	8.250	16,443,809						
stockpickr	lway	1.14%	$11.50 0.13 | 1.14%	11.40	0.13	13.43k	11.50	11.35	11.37	11.37	8.25							
stocksmart	lway	.0 %	$10.24	9.62	0	100	10.24	10.24										
stocktwits	lway	1.05%	11.49		+0.12													
streetinsider-com	lway	1.14%	11.50	$11.40	+0.13	13,432	$11.50	$11.35	$11.37	$11.37	$8.25		50.00				$0.23	
thecramerreport	lway		11.50	11.40	+0.13	13432	11.50	11.35										
thestree	lway	1.14%	$11.5	11.4	0.13	13432	11.5	11.35	11.37	-11.37	8.25	1.6443809e7		1.85815042e8				
tickerspy	lway	1.14%	$11.50	11.40	+0.13	13,432	11.50	11.35	11.37	11.37	8.25		49.4	186.9m	0.00%	$0.00		
tmx-quotemedia	lway	1.14%	11.500	11.400	0.130	13,644	11.500	11.350	11.370	11.370	8.250	16,443,809	49.40	189,103,804			0.23	
updown	lway	1.14%	$11.50	$11.40	$0.13	13,029	$11.50	$11.35	$11.37	$11.37	$8.25	16.44b	49.92	$187m				
wallstreetsurvivor	lway	1.14%	11.50	11.40	0.13	13,029	11.50	11.35		11.37	8.25		49.40	$187m			0.22	
yahoo-finance	lway	1.14%	11.50	11.40	0.13	13,432	11.50	11.35	11.37	11.50	8.25		50.44	189.09m			0.23	
ycharts-com	lway	+1.06%	11.49		+0.12					11.37	8.25		49.96	190.73m	0.00%		0.23	
zacks	lway	(1.14%)	11.50		0.13	vol.  13,432	11.50	11.35		11.50	8.25		49.44	186.90 m	0.00	0.00	.23	
advfn	mksi	0.61	26.39	26.57	0.16	340597	26.72	26.17										
barchart	mksi	+0.61%	26.39	26.41	+0.16	338,266	26.72	26.17	26.23	33.66	16.32		9.54	$1.37 b	2.26%	$0.60	+2.95	
barrons	mksi	0.61%	26.39	26.57	+0.16	313,517	26.72	26.17				50.93 million		$1.39 billion	2.27%	$0.15		
bloomberg	mksi	0.610%	26.390	26.570	0.160	340,597	26.720	26.170		33.85	16.50	52.264mil	9.527	1,379.258mil	1.130	0.150 regular cash	2.770	
boston-com	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
bostonmerchant	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
business-insider	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
chron	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
cio-com	mksi	+0.61%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426	9.527	1b	2.2	0.6		
cnn-money	mksi	+0.61%	26.39	26.57	+0.16	313,823	26.72	26.17	26.23				9.5	$1.4b	2.27%			
easystockalterts	mksi	0.60%	26.39	26.57	+0.16	340597	26.72	26.17	26.23	33.85	16.50		9.53				2.77	
eresearch-fidelity-com	mksi	0.61%	26.3900	26.5700	0.1600	340,597	26.7200	26.1700	26.2300	33.8500	16.5000	52,264,000	9.47	$1.37b	2.29%	$0.150000		
finance-abc7-com	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
financial-content	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	0.6%	$26.39	26.57	0.16	340,291	26.72	26.17	26.23	33.85	16.50	52 mil	8.9	1 bil	2.3	0.60	2.95	
finviz	mksi	0.61%	26.39			338,891			26.23	33.65	16.40	52.26m	9.50	1.37b		0.60	2.76	
fool	mksi	+0.42%	$26.34	$26.57	0.11	238,974	$26.72	$26.17	$26.23	$33.85	$16.50		9.10	$1.38b		0.60		
foxbusiness	mksi		$26.39		+0.16	345,368			$26.23									
google-finance	mksi	(0.61%)	26.39	26.57	+0.16	340,291.00	26.72	26.17		33.85	16.50	52.26m	9.55	1.38b	2.27	0.15	2.76	
howthemarketworks	mksi	0.61%	26.39	26.57	0.16	340,597	26.72	26.17	26.23									
hpcwire	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
insidestocks	mksi	+0.61%	26.39	26.41	+0.16	345368	26.72	26.17					price earnings ratio: 9.39					
investopedia	mksi	+0.61 %	$26.39	26.57	+0.16				26.23									
investorguide	mksi	+0.61%	26.39	26.56	+0.16		26.72	26.17		33.85	16.50		8.88	1.379b			2.954	
marketintellisearch	mksi	0.53 %	$26.37	$26.57	0.14	311.50k	$26.72	$26.17	$26.23			52.26m	9.50	1.37b	2.29 %		2.76	
marketwatch	mksi	+0.61%	$26.39	open: 26.57	+0.16	31,545	$26.72	$26.17	$26.23	$33.85	$16.50		9.74	$1.39b	2.27%	0.15	2.71	
minyanville	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
msn-money	mksi	+0.61%	26.39	26.57	+0.16	340,291	26.72	26.17	26.23	33.85	16.50	52.26 mil	9.53	1.37 bil	2.29%	0.60	2.95	
nasdaq-com	mksi	0.61%	$ 26.39	$ 26.57	0.16	340,597	$ 26.72	$ 26.17	$ 26.23	$ 33.85	$ 16.50	52,264,000	8.95	$ 1,379,246,960			$ 2.95	
optimum	mksi	+0.61%	26.39 ( 4:00 pm edt)	26.57	+0.16	338,891	26.72	26.17	26.23	33.85	16.50	52.26m	9.5	1.4b	2.27	0.60	2.77	
paidcontent	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
pc-quote	mksi	0.53%	26.37	26.57	0.14	345,368	26.72	26.17	26.23	33.85	16.50	51,986,523	9.46931	1,370,885,000		0.15		
personal-wealth-biz	mksi	+0.61%	26.39	26.56		345,368	26.72	26.17	26.23	33.85	16.50		8.88		0.57	0.15	2.954	
predictwallstreet	mksi	+0.61%	26.39		+0.16	340,597												
raymond-james	mksi	0.61	26.39	26.57	0.16	340,597	26.72	26.17	26.23	33.85	16.50		9.39				2.81	
renewable-energy-world	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,597	26.72	26.17	26.23	33.85	16.50	52,264,426						
screamingmedia	mksi	+0.61%	$	open: 26.57	+0.16	31,545	$26.72	$26.17	$26.23	$33.85	$16.50		9.74	$1.39b	2.27%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	+0.61%	last trade: 26.39		change: 0.160								p/e ratio: 8.88					
smartmoney	mksi	(0.61%)	26.39	$26.57	0.16	340,291	$26.72	$26.17	$26.23	$33.85	$16.50			1,386,100	2.26%	$0.15		
stocknod	mksi	+0.6100%	26.39 usd	26.57	+0.1600	340,291	26.72	26.17	26.23	33.85	16.50	52,264,426						
stockpickr	mksi	0.61%	$26.39 0.16 | 0.61%	26.57	0.16	340.29k	26.72	26.17	26.23	33.85	16.50							
stocksmart	mksi	.0 %	$25.35	24.28	0	36,475	26.28	25.28										
stocktwits	mksi	0.52%	26.36		+0.14													
streetinsider-com	mksi	0.61%	26.39	$26.57	+0.16	338,891	$26.72	$26.17	$26.23	$33.85	$16.50		9.53				$2.77	
thecramerreport	mksi		26.39	26.56	+0.16	340597	26.72	26.17										
thestree	mksi	0.61%	$26.39	26.57	0.16	340291	26.72	26.17	26.23	-33.85	16.5	5.2264426e7		1.386052578e9				
tickerspy	mksi	0.61%	$26.39	26.57	+0.16	340,597	26.72	26.17	26.23	33.85	16.50		9.5	1.3b	2.29%	$0.15		
tmx-quotemedia	mksi	0.61%	26.390	26.570	0.160	345,368	26.720	26.170	26.230	33.850	16.500	52,264,426	8.90	1,379,258,202	2.287	0.150 usd	2.95	
updown	mksi	0.61%	$26.39	$26.57	$0.16	313,517	$26.72	$26.17	$26.23	$33.85	$16.50	52.26b	8.75	$1.37b				
wallstreetsurvivor	mksi	0.61%	26.39	26.57	0.16	340,291	26.72	26.17		33.85	16.50		8.90	$1b	2.30%		2.80	
yahoo-finance	mksi	0.61%	26.39	26.56	0.16	340,597	26.72	26.17	26.23	33.85	16.50		8.93	1.38b	2.30%	0.60	2.95	
ycharts-com	mksi	+0.51%	26.36		+0.14					33.85	16.50		8.94	1.37b	2.39%		2.95	
zacks	mksi	(0.61%)	26.39		0.16	vol.  340,597	26.72	26.17		33.85	16.50		9.44	1.37 b	2.29	0.60	2.78	
advfn	nwbi	1.07	13.18	13.12	0.14	1432492	13.36	13.07										
barchart	nwbi	+1.07%	13.18	13.12	+0.14	1,432,492	13.36	13.07	13.04	13.36	10.07		22.54	$1.44 b	3.42%	$0.44	+0.57	
barrons	nwbi	1.07%	13.18	13.12	+0.14	1.428m	13.36	13.07				108.93 million		$1.36 billion	3.34%	$0.11		
bloomberg	nwbi	1.074%	13.180	13.120	0.140	1,432,492	13.360	13.070		13.36	10.24	106.094mil	22.724	1,398.315mil	3.111	0.110 regular cash	0.580	
boston-com	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695						
bostonmerchant	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695						
business-insider	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695						
chron	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695						
cio-com	nwbi	+1.07%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695	23.12	1b	3.4	0.44		
cnn-money	nwbi	+1.07%	13.18	13.12	+0.14	1,427,588	13.36	13.07	13.04				23.1	$1.4b	3.34%			
easystockalterts	nwbi	1.07%	13.18	13.12	+0.14	1427588	13.36	13.07	13.04	13.16	10.24		23.12				0.57	
eresearch-fidelity-com	nwbi	1.07%	13.1800	13.1200	0.1400	1,432,492	13.3600	13.0700	13.0400	13.1600	10.2400	106,094,000	22.88	$1.38b	3.37%	$0.110000		
finance-abc7-com	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
financial-content	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
finapps-forbes-com	nwbi	1.1%	$13.18	13.12	0.14	1,427,588	13.36	13.07	13.04	13.16	10.24	106 mil	23.1	1 bil	3.3	0.44	0.57	
finviz	nwbi	1.07%	13.18			1,427,588			13.04	13.16	10.06	106.09m	23.12	1.40b		0.44	0.57	
fool	nwbi	+1.07%	$13.18	$13.12	0.14	1,427,588	$13.36	$13.07	$13.04	$13.16	$10.24		22.50	$1.40b	3.50%	0.44		
foxbusiness	nwbi		$13.18		+0.14	1,432,492			$13.04									
google-finance	nwbi	(1.07%)	13.18	13.12	+0.14	1.43m	13.36	13.07		13.36	10.24	109.15m	23.19	1.44b	3.34	0.11	0.57	
howthemarketworks	nwbi	1.074%	13.18	13.12	0.14	1,417,903	13.36	13.07	13.04									
hpcwire	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,432,492	13.36	13.07	13.04	13.16	10.24	106,093,695						
insidestocks	nwbi	+1.07%	13.18	13.12	+0.14	1427588	13.36	13.07										
investopedia	nwbi	+1.07 %	$13.18	13.12	+0.14				13.04									
investorguide	nwbi	+1.07%	13.18	13.15	+0.14		13.36	13.07		13.16	10.24		22.88	1.398b			0.57	
marketintellisearch	nwbi	1.07 %	$13.18	$13.15	0.14	1403.50k	$13.36	$13.07	$13.04			106.09m	22.88	1.38b	3.37 %		0.57	
marketwatch	nwbi	+1.07%	$13.18	open: 13.12	+0.14	21,315	$13.36	$13.07	$13.04	$13.36	$10.24		22.94	$1.36b	3.34%	0.11	0.57	
minyanville	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
msn-money	nwbi	+1.07%	13.18	13.12	+0.14	1.43 mil	13.36	13.07	13.04	13.16	10.24	106.09 mil	23.12	1.38 bil	3.37%	0.44	0.57	
nasdaq-com	nwbi	1.07%	$ 13.18	$ 13.12	0.14	1,427,588	$ 13.36	$ 13.07	$ 13.04	$ 13.16	$ 10.24	106,094,000	23.12	$ 1,398,318,920	3.37 %	$0.440000	$ 0.57	
optimum	nwbi	+1.07%	13.18 ( 4:30 pm edt)	13.12	+0.14	1,427,588	13.36	13.07	13.04	13.16	10.24	106.09m	23.1	1.4b	3.34	0.44	0.57	
paidcontent	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
pc-quote	nwbi	1.07%	13.18	13.12	0.14	1,427,588	13.36	13.07	13.04	13.16	10.24	104,967,056	22.87719	1,383,466,000		0.11		
personal-wealth-biz	nwbi	+1.07%	13.18	13.15		1,432,492	13.36	13.07	13.04	13.16	10.24		22.88		3.14	0.41	0.57	
predictwallstreet	nwbi	+1.07%	13.18		+0.14	1,427,588												
raymond-james	nwbi	1.07	13.18	13.12	0.14	1,427,588	13.36	13.07	13.04	13.16	10.24		23.12				0.57	
renewable-energy-world	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
screamingmedia	nwbi	+1.07%	$	open: 13.12	+0.14	16,411	$13.36	$13.07	$13.04	$13.36	$10.24		22.94	$1.36b	3.34%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+1.07%	last trade: 13.18		change: 0.140								p/e ratio: 22.88					
smartmoney	nwbi	(1.07%)	13.18	$13.12	0.14	1,427,588	$13.36	$13.07	$13.04	$13.16	$10.24			1,383,500	3.37%	$0.11		
stocknod	nwbi	+1.074%	13.18 usd	13.12	+0.1400	1,427,588	13.36	13.07	13.04	13.16	10.24	106,093,695						
stockpickr	nwbi	1.07%	$13.18 0.14 | 1.07%	13.12	0.14	1.43m	13.36	13.07	13.04	13.16	10.24							
stocksmart	nwbi	.0 %	$12.08	11.76	0	112,926	12.47	12.05										
stocktwits	nwbi	1.07%	13.18		+0.14													
streetinsider-com	nwbi	1.07%	13.18	$13.12	+0.14	1,427,588	$13.36	$13.07	$13.04	$13.16	$10.24		23.12				$0.57	
thecramerreport	nwbi		13.18	13.15	+0.14	1427588	13.36	13.07										
thestree	nwbi	1.07%	$13.18	13.12	0.14	1427588	13.36	13.07	13.04	-13.16	10.24	1.06093695e8		1.363303981e9				
tickerspy	nwbi	1.07%	$13.18	13.12	+0.14	1,427,588	13.36	13.07	13.04	13.16	10.24		22.9	1.4b	3.37%	$0.11		
tmx-quotemedia	nwbi	1.07%	13.180	13.120	0.140	1,432,492	13.360	13.070	13.040	13.360	10.240	106,093,695	22.90	1,398,314,900	3.338	0.110 usd	0.57	
updown	nwbi	1.07%	$13.18	$13.12	$0.14	1,410,677	$13.36	$13.07	$13.04	$13.16	$10.24	106.09b	22.82	$1.38b				
wallstreetsurvivor	nwbi	1.07%	13.18	13.12	0.14	1,417,903	13.36	13.07		13.16	10.24		22.90	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	1.07%	13.18	13.15	0.14	1,427,588	13.36	13.07	13.04	13.36	10.24		23.12	1.40b	3.40%	0.44	0.57	
ycharts-com	nwbi	+1.07%	13.18		+0.14					13.16	10.24							
zacks	nwbi	(1.07%)	13.18		0.14	vol.  1,427,588	13.36	13.07		13.36	10.24		22.88	1.38 b	3.37	0.44	.57	
advfn	bpop	0.71	2.83	2.81	0.02	6914483	2.86	2.78										
barchart	bpop	+0.71%	2.83	2.81	+0.02	6,667,136	2.86	2.78	2.81	3.59	2.40		0.00	$2.90 b			-0.02	
barrons	bpop	0.71%	2.83	2.81	+0.02	6.817m	2.86	2.78				885.15 million		$2.76 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	0.712%	2.830	2.810	0.020	6,914,483	2.860	2.780		3.59	2.37	1,023.553mil		2,896.656mil			-0.500	
boston-com	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,913,083	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
bostonmerchant	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,913,083	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
business-insider	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,913,083	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
chron	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,911,806	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
cio-com	bpop	+0.71%	2.830 usd	2.810	+0.0200	6,911,806	2.860	2.780	2.810	3.590	2.370	1,022,686,418		3b				
cnn-money	bpop	+0.71%	2.83	2.81	+0.02	6,819,587	2.86	2.78	2.81				1.9	$2.9b				
easystockalterts	bpop	0.71%	2.83	2.81	+0.02	6818187	2.86	2.78	2.81	3.59	2.37						0.00	
eresearch-fidelity-com	bpop	0.71%	2.8300	2.8100	0.0200	6,913,206	2.8600	2.7800	2.8100	3.5900	2.3700	1,023,553,000	nm	$2.88b				
finance-abc7-com	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
finance-abc7chicago-com	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
financial-content	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
finapps-forbes-com	bpop	0.7%	$2.83	2.81	0.02	6,819,587	2.86	2.78	2.81	3.59	2.37	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	0.71%	2.83			6,819,587			2.81	3.59	2.37	1.02b		2.88b			-0.01	
fool	bpop	+0.71%	$2.83	$2.81	0.02	6,819,587	$2.86	$2.78	$2.81	$3.59	$2.37		0.00	$2.90b	3.00%	0.08		
foxbusiness	bpop		$2.83		+0.02	6,914,483			$2.81									
google-finance	bpop	(0.71%)	2.83	2.81	+0.02	6.82m	2.86	2.78		3.59	2.37	1.02b		2.90b			-0.01	
howthemarketworks	bpop	0.712%	2.83	2.81	0.02	6,818,187	2.86	2.78	2.81									
hpcwire	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,913,083	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
insidestocks	bpop	+0.71%	2.83	2.81	+0.02	6914483	2.86	2.78										
investopedia	bpop	+0.71 %	$2.83	2.81	+0.02				2.81									
investorguide	bpop	+0.71%	2.83	2.81	+0.02		2.86	2.78		3.59	2.37		68.54	2.897b			0.041	
marketintellisearch	bpop	0.71 %	$2.83	$2.81	0.02	6793.10k	$2.85	$2.78	$2.81			1023.55m	0.00	2.88b	0.0 %		-0.01	
marketwatch	bpop	+0.71%	$2.83	open: 2.81	+0.02	97,296	$2.86	$2.78	$2.81	$3.59	$2.40		1.63	$2.76b			1.74	
minyanville	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
msn-money	bpop	+0.71%	2.83	2.81	+0.02	6.82 mil	2.86	2.78	2.81	3.59	2.37	1.02 bil	35.38	2.88 bil			-0.01	
nasdaq-com	bpop	0.71%	$ 2.83	$ 2.81	0.02	6,914,483	$ 2.86	$ 2.78	$ 2.81	$ 3.59	$ 2.37	1,023,553,000		$ 2,896,654,990	2.85 %	$0.080000	$ -0.02	
optimum	bpop	+0.71%	2.83 ( 4:00 pm edt)	2.81	+0.02	6,818,187	2.86	2.78	2.81	3.59	2.37	1.02b		2.9b	2.83	0.08		
paidcontent	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
pc-quote	bpop	0.71%	2.83	2.81	0.02	6,914,483	2.86	2.78	2.81	3.59	2.37	1,016,319,364	35.125	2,876,184,000		0.02		
personal-wealth-biz	bpop	+0.71%	2.83	2.81		6,914,483	2.86	2.78	2.81	3.59	2.37		68.54			0.00	0.041	
predictwallstreet	bpop	+0.71%	2.83		+0.02	6,819,587												
raymond-james	bpop	0.71	2.83	2.81	0.02	6,819,587	2.86	2.78	2.81	3.59	2.37						-0.01	
renewable-energy-world	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
screamingmedia	bpop	+0.71%	$	open: 2.81	+0.02	97,296	$2.86	$2.78	$2.81	$3.59	$2.40		1.63	$2.76b			1.74	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	+0.71%	last trade: 2.83		change: 0.020								p/e ratio: 68.54					
smartmoney	bpop	(0.71%)	2.83	$2.81	0.02	6,819,587	$2.86	$2.78	$2.81	$3.59	$2.37			2,876,200	0.00%	$0.02		
stocknod	bpop	+0.7117%	2.830 usd	2.810	+0.0200	6,818,187	2.860	2.780	2.810	3.590	2.370	1,022,686,418						
stockpickr	bpop	0.71%	$2.83 0.02 | 0.71%	2.81	0.02	6.82m	2.86	2.78	2.81	3.59	2.37							
stocksmart	bpop	.0 %	$2.78	3.12	0	889,253	2.9	2.76										
stocktwits	bpop	0.36%	2.82		+0.01													
streetinsider-com	bpop	0.71%	2.83	$2.81	+0.02	6,818,187	$2.86	$2.78	$2.81	$3.59	$2.37						$0.00	
thecramerreport	bpop		2.83	2.81	+0.02	6819587	2.8508	2.78										
thestree	bpop	0.71%	$2.83	2.81	0.02	6819587	2.86	2.78	2.81	-3.59	2.37	1.023553365e9		2.753358552e9				
tickerspy	bpop	0.71%	$2.83	2.81	+0.02	6,819,587	2.86	2.78	2.81	3.59	2.37		35.1	2.8b	0.00%	$0.02		
tmx-quotemedia	bpop	0.71%	2.830	2.810	0.020	6,914,483	2.860	2.780	2.810	3.590	2.370	1,023,553,365		2,896,656,023			-0.05	
updown	bpop	0.71%	$2.83	$2.81	$0.02	6,817,387	$2.86	$2.78	$2.81	$3.59	$2.37	1023.55b	69.45	$2.87b				
wallstreetsurvivor	bpop	0.71%	2.83	2.81	0.02	6,818,187	2.86	2.78		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	0.71%	2.83	2.81	0.02	6,914,483	2.85	2.78	2.81	3.59	2.37		69.02	2.90b			0.04	
ycharts-com	bpop	+0.36%	2.82		+0.01					3.59	2.37		35.25	2.89b	0.00%		0.08	
zacks	bpop	(0.71%)	2.83		0.02	vol.  6,819,587	2.86	2.78		3.59	2.37			2.88 b	0.00	0.00	-.43	
advfn	byi	1.83	41.1	40.68	0.74	748417	41.56	40.57										
barchart	byi	+1.83%	41.10	40.68	+0.74	748,417	41.56	40.57	40.36	44.46	30.00		22.59	$2.20 b			+2.20	
barrons	byi	1.83%	41.10	40.68	+0.74	748,272	41.56	40.57				57.68 million		$2.18 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	1.833%	41.100	40.680	0.740	748,417	41.560	40.570		44.46	30.00	53.072mil	22.216	2,181.259mil			1.850	
boston-com	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
bostonmerchant	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
business-insider	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
chron	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
cio-com	byi	+1.83%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000	22.96	2b				
cnn-money	byi	+1.83%today&rsquo;s change	41.10data as of 4:02pm et	40.68	+0.74	746,412	41.56	40.57	40.36				23.0	$2.2b				
easystockalterts	byi	1.82%	41.10	40.68	+0.74	748417	41.56	40.57	40.36	43.67	30.00		22.96				1.79	
eresearch-fidelity-com	byi	1.83%	41.1000	40.6800	0.7400	748,417	41.5600	40.5700	40.3600	44.4600	30.0000	53,072,000	22.42	$2.14b				
finance-abc7-com	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
financial-content	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
finapps-forbes-com	byi	1.8%	$41.10	40.68	0.74	748,417	41.56	40.57	40.36	44.46	30.00	53 mil	18.6	2 bil	0.0	0.00	2.21	
finviz	byi	1.83%	41.10			748,417			40.36	44.46	30.00	53.07m	22.55	2.14b			1.79	
fool	byi	+1.83%	$41.10	$40.68	0.74	748,272	$41.56	$40.57	$40.36	$44.46	$30.00		18.80	$2.18b				
foxbusiness	byi		$41.10		+0.74	749,254			$40.36									
google-finance	byi	(1.83%)	41.10	40.68	+0.74	748,417.00	41.56	40.57		44.46	30.00	53.07m	23.01	2.18b			1.79	
howthemarketworks	byi	1.833%	41.1	40.68	0.74	748,272	41.56	40.57	40.36									
hpcwire	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
insidestocks	byi	+1.83%	41.10	40.68	+0.74	749109	41.56	40.57					price earnings ratio: 22.10					
investopedia	byi	+1.83 %	$41.10	40.68	+0.74				40.36									
investorguide	byi	+1.83%	41.10	40.68	+0.74		41.56	40.57		44.46	30.00		18.35	2.181b			2.20	
marketintellisearch	byi	1.83 %	$41.10	$40.68	0.74	737.90k	$41.56	$40.57	$40.36			53.07m	22.55	2.14b	0.0 %		1.79	
marketwatch	byi	+1.83%	$41.10	open: 40.68	+0.74	2,005	$41.56	$40.57	$40.36	$44.46	$30.00		22.70	$2.18b			1.81	
minyanville	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
msn-money	byi	+1.83%	41.10	40.68	+0.74	748,417	41.56	40.57	40.36	44.46	30.00	53.07 mil	23.09	2.14 bil			2.19	
nasdaq-com	byi	1.83%	$ 41.10		0.74	748,417	$ 41.56	$ 40.57	$ 40.36	$ 44.46	$ 30	53,072,000	18.68	$ 2,181,259,200			$ 2.20	
optimum	byi	+1.83%	41.10 ( 4:15 pm edt)	40.68	+0.74	748,417	41.56	40.57	40.36	43.67	30.00	53.07m	23.0	2.2b			1.79	
paidcontent	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
pc-quote	byi	1.83%	41.1	40.68	0.74	748,417	41.56	40.57	40.36	44.46	30.00	52,116,443	22.67416	2,141,986,000				
personal-wealth-biz	byi	+1.83%	41.10	40.68		749,254	41.56	40.57	40.36	44.46	30.00		18.35			0.00	2.20	
predictwallstreet	byi	+1.83%	41.10		+0.74	748,417												
raymond-james	byi	1.83	41.10	40.68	0.74	748,417	41.56	40.57	40.36	44.46	30.00		21.86				1.88	
renewable-energy-world	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
screamingmedia	byi	+1.83%	$	open: 40.68	+0.74	2,005	$41.56	$40.57	$40.36	$44.46	$30.00		22.70	$2.18b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	+1.83%	last trade: 41.10		change: 0.740								p/e ratio: 18.35					
smartmoney	byi	(1.83%)	41.10	$40.68	0.74	748,417	$41.56	$40.57	$40.36	$44.46	$30.00			2,142,000	0.00%	$0.00		
stocknod	byi	+1.833%	41.10 usd	40.68	+0.7400	748,417	41.56	40.57	40.36	44.46	30.00	53,072,000						
stockpickr	byi	1.83%	$41.10 0.74 | 1.83%	40.68	0.74	748.42k	41.56	40.57	40.36	44.46	30.00							
stocksmart	byi	.0 %	$39.3	42.24	0	34,601	39.73	39.27										
stocktwits	byi	1.78%	41.08		+0.72													
streetinsider-com	byi	1.83%	41.10	$40.68	+0.74	748,417	$41.56	$40.57	$40.36	$43.67	$30.00		22.96				$1.79	
thecramerreport	byi		41.10	40.68	+0.74	748417	41.56	40.57										
thestree	byi	1.83%	$41.1	40.68	0.74	748417	41.56	40.57	40.36	-44.46	30.0	5.3072e7		2.18232064e9				
tickerspy	byi	1.83%	$41.10	40.68	+0.74	748,417	41.56	40.57	40.36	44.46	30.00		22.7	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	1.83%	41.100	40.680	0.740	749,254	41.560	40.570	40.360	44.460	30.000	53,072,000	18.40	2,181,259,200			2.19	
updown	byi	1.83%	$41.10	$40.68	$0.74	746,412	$41.56	$40.57	$40.36	$44.46	$30.00	53.07b	17.49	$2.14b				
wallstreetsurvivor	byi	1.83%	41.10	40.68	0.74	748,272	41.56	40.57		44.46	30.00		18.40	$2b			2.38	
yahoo-finance	byi	1.83%	41.10	40.68	0.74	748,417	41.56	40.57	40.36	44.46	30.00		18.68	2.18b			2.20	
ycharts-com	byi	+1.78%	41.08		+0.72					44.46	30.00		18.76	2.20b	0.00%		2.19	
zacks	byi	(1.83%)	41.10		0.74	vol.  748,417	41.56	40.57		44.46			22.18	2.14 b	0.00	0.00	1.82	
advfn	mapp	-0.19	15.99	16.02	-0.03	76374	16.25	15.84										
barchart	mapp	-0.19%	15.99	16.02	-0.03	82,622	16.25	15.84	16.02	17.35	10.61		0.00	$482.90 m			-0.90	
barrons	mapp	0.19%	15.99	16.02	-0.03	76,374	16.25	15.84				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	-0.187%	15.990	16.020	-0.030	76,374	16.250	15.840		17.35	10.61	30.278mil		484.139mil			-0.900	
boston-com	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
bostonmerchant	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
business-insider	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
chron	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
cio-com	mapp	-0.19%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612		484m				
cnn-money	mapp	-0.19%	15.99	16.02	-0.03	76,374	16.25	15.84	16.02				nm	$484.1m				
easystockalterts	mapp	-0.19%	15.99	16.02	-0.03	76374	16.25	15.84	16.02	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	-0.19%	15.9900	16.0200	-0.0300	76,374	16.2500	15.8400	16.0200	17.3499	10.6100	30,278,000	nm	$485.05m				
finance-abc7-com	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
financial-content	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	-0.2%	$15.99	16.02	-0.03	76,374	16.25	15.84	16.02	17.34	10.61	30 mil		484 mil	0.0	0.00	-0.90	
finviz	mapp	-0.19%	15.99			76,374			16.02	17.35	10.61	30.28m		484.18m			-0.91	
fool	mapp	-0.19%	$15.99	$16.02	-0.03	76,374	$16.25	$15.84	$16.02	$17.35	$10.61		0.00	$484.14m				
foxbusiness	mapp		$15.99		-0.03	77,385			$16.02									
google-finance	mapp	(-0.19%)	15.99	16.02	-0.03	76,374.00	16.25	15.84		17.35	10.61	30.28m		484.14m			-0.91	
howthemarketworks	mapp	-0.187%	15.99	16.02	-0.03	74,451	16.25	15.84	16.02									
hpcwire	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
insidestocks	mapp	-0.19%	15.99	16.02	-0.03	77385	16.25	15.84										
investopedia	mapp	-0.19 %	$15.99	16.02	-0.03				16.02									
investorguide	mapp	-0.19%	15.99	16.02	-0.03		16.25	15.84		17.35	10.61			484.1m			-0.813	
marketintellisearch	mapp	-0.19 %	$15.99	$16.02	-0.03	75.60k	$16.25	$15.84	$16.02			30.28m	0.00	0.49b	0.0 %		-0.91	
marketwatch	mapp	-0.19%	$15.99	open: 16.02	-0.03	3,034	$16.25	$15.84	$16.02	$17.35	$10.61			$484.45m				
minyanville	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
msn-money	mapp	-0.19%	15.99	16.02	-0.03	76,374	16.25	15.84	16.02	17.35	10.61	30.28 mil	-17.57	485.05 mil			-0.91	
nasdaq-com	mapp	0.19%	$ 15.99	$ 16.02	0.03	76,374	$ 16.25	$ 15.84	$ 16.02	$ 17.3499	$ 10.61	30,278,000		$ 484,145,220			$ -0.90	
optimum	mapp	-0.19%	15.99 ( 4:30 pm edt)	16.02	-0.03	76,374	16.25	15.84	16.02	17.35	10.61	30.28m		484.1m			-0.90	
paidcontent	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
pc-quote	mapp	-0.31%	15.97	16.02	-0.05	76,374	16.25	15.84	16.02	17.35	10.61	30,372,799	-17.6044	485,054,000				
personal-wealth-biz	mapp	-0.19%	15.99	16.02	-0.03	77,385	16.25	15.84	16.02	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	-0.19%	15.97		-0.03	76,374												
raymond-james	mapp	-0.19	15.99	16.02	-0.03	76,374	16.25	15.84	16.02	17.35	10.61						-0.88	
renewable-energy-world	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
screamingmedia	mapp	-0.19%	$	open: 16.02	-0.03	2,023	$16.25	$15.84	$16.02	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	-0.19%	last trade: 15.99		change: -0.030													
smartmoney	mapp	(-0.19%)	15.99	$16.02	-0.03	76,374	$16.25	$15.84	$16.02	$17.35	$10.61			485,000	0.00%	$0.00		
stocknod	mapp	-0.1873%	15.99 usd	16.02	-0.0300	76,374	16.25	15.84	16.02	17.35	10.61	30,277,612						
stockpickr	mapp	-0.19%	$15.99 -0.03 | -0.19%	16.02	-0.03	76.37k	16.25	15.84	16.02	17.35	10.61							
stocksmart	mapp	.0 %	$16.76	16.66	0	15,182	17.29	16.72										
stocktwits	mapp	-0.31%	15.97		-0.05													
streetinsider-com	mapp	0.19%	15.99	$16.02	-0.03	76,374	$16.25	$15.84	$16.02	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.99	16.02	-0.03	76374	16.25	15.84										
thestree	mapp	-0.19%	$15.99	16.02	-0.03	76374	16.25	15.84	16.02	-17.35	10.61	3.0277612e7		4.84441792e8				
tickerspy	mapp	-0.19%	$15.99	16.02	-0.03	76,374	16.25	15.84	16.02	17.35	10.61		-17.6	485.0m	0.00%	$0.00		
tmx-quotemedia	mapp	-0.19%	15.990	16.020	-0.030	77,385	16.250	15.840	16.020	17.350	10.610	30,277,612		484,139,016			-0.90	
updown	mapp	-0.19%	$15.99	$16.02	-$0.03	74,351	$16.25	$15.84	$16.02	$17.35	$10.61	30.27b		$485m				
wallstreetsurvivor	mapp	-0.19%	15.99	16.02	-0.03	74,451	16.25	15.84		17.35	10.61			$485m			-2.01	
yahoo-finance	mapp	0.19%	15.99	16.02	0.03	76,374	16.25	15.84	16.02	17.35	10.61			484.13m			-0.81	
ycharts-com	mapp	-0.31%	15.97		-0.05					17.35	10.61			482.29m	0.00%		-0.91	
zacks	mapp	(-0.19%)	15.99		-0.03	vol.  76,374	16.25	15.84		17.35	10.61			485.05 m	0.00	0.00	-.9	
advfn	pzz	0.00	8.49		0.0													
barrons	pzz																	
bloomberg	pzz																	
boston-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.25	+0.00	25080	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	0.68 %	$19.22	$19.21	0.13	939.40k	$19.26	$19.08	$19.09						%			
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	$0.25		25,080	$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	0.42	13.22	13.29	0.055	1366402	13.65	13.03										
barchart	aeis	+0.46%	13.22	13.29	+0.06	1,331,574	13.65	13.03	13.16	18.53	11.40		8.51	$575.07 m			+1.91	
barrons	aeis	0.42%	13.22	13.29	+0.055	1.329m	13.65	13.03				43.42 million		$578.00 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	0.418%	13.220	13.290	0.055	1,366,402	13.650	13.030		18.53	11.40	43.557mil	8.584	575.823mil			1.540	
boston-com	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935						
bostonmerchant	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935						
business-insider	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935						
chron	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935						
cio-com	aeis	+0.42%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935	11.91	576m				
cnn-money	aeis	+0.42%today&rsquo;s change	13.22data as of 4:00pm et	13.29	+0.055	1,328,594	13.65	13.03	13.17				11.9	$575.8m				
easystockalterts	aeis	0.38%	13.22	13.29	+0.05	1362151	13.65	13.03	13.17	18.53	11.40		11.91				1.11	
eresearch-fidelity-com	aeis	0.42%	13.2200	13.2900	0.0550	1,366,402	13.6500	13.0300	13.1650	18.5300	11.4000	43,557,000	8.55	$573.43m				
finance-abc7-com	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,360,551	13.65	13.03	13.16	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,360,551	13.65	13.03	13.16	18.53	11.40	43,556,935						
financial-content	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,360,551	13.65	13.03	13.16	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	0.4%	$13.22	13.29	0.05	1,360,851	13.65	13.03	13.16	18.53	11.40	44 mil	6.9	576 mil	0.0	0.00	1.91	
finviz	aeis	0.38%	13.22			1,360,851			13.17	18.53	11.40	43.56m	8.55	573.69m			1.54	
fool	aeis	+0.42%	$13.22	$13.29	0.05	1,360,851	$13.65	$13.03	$13.16	$18.53	$11.40		9.00	$575.82m				
foxbusiness	aeis		$13.22		+0.06	1,368,415			$13.16									
google-finance	aeis	(0.42%)	13.22	13.29	+0.06	1.36m	13.65	13.03		18.53	11.40	46.55m	8.58	615.44m			1.54	
howthemarketworks	aeis	0.418%	13.22	13.29	0.055	1,360,551	13.65	13.03	13.165									
hpcwire	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,366,102	13.65	13.03	13.16	18.53	11.40	43,556,935						
insidestocks	aeis	+0.46%	13.22	13.29	+0.06	1366402	13.65	13.03					price earnings ratio: 8.58					
investopedia	aeis	+0.38 %	$13.22	13.29	+0.05				13.17									
investorguide	aeis	+0.42%	13.22	13.29	+0.055		13.65	13.03		18.53	11.34		6.86	575.8m			1.92	
marketintellisearch	aeis	0.46 %	$13.22	$13.29	0.06	1327.50k	$13.65	$13.03	$13.16			43.56m	8.55	0.57b	0.0 %		1.54	
marketwatch	aeis	+0.42%	$13.22	open: 13.29	+0.06	37,808	$13.65	$13.03	$13.17	$18.53	$11.40		10.61	$578.00m			1.25	
minyanville	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,360,551	13.65	13.03	13.16	18.53	11.40	43,556,935						
msn-money	aeis	+0.42%	13.22	13.29	+0.06	1.36 mil	13.65	13.03	13.17	18.53	11.40	43.56 mil	8.53	573.43 mil			1.92	
nasdaq-com	aeis	0.42%	$ 13.22	$ 13.29	0.055	1,366,402	$ 13.65	$ 13.03	$ 13.165	$ 18.53	$ 11.40	43,557,000	6.92	$ 575,823,540			$ 1.91	
optimum	aeis	+0.42%	13.22 ( 4:00 pm edt)	13.29	+0.06	1,353,126	13.65	13.03	13.16	18.53	11.40	43.56m	11.9	575.8m			1.11	
paidcontent	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,360,551	13.65	13.03	13.16	18.53	11.40	43,556,935						
pc-quote	aeis	0.46%	13.22	13.29	0.06	1,366,402	13.65	13.03	13.165	18.53	11.40	43,375,787	8.49355	573,428,000				
predictwallstreet	aeis	+0.42%	13.22		+0.06	1,362,451												
raymond-james	aeis	0.42	13.22	13.29	0.06	1,362,451	13.65	13.03	13.17	18.53	11.40		8.42				1.57	
renewable-energy-world	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,362,151	13.65	13.03	13.16	18.53	11.40	43,556,935						
screamingmedia	aeis	+0.42%	$	open: 13.29	+0.06	37,808	$13.65	$13.03	$13.17	$18.53	$11.40		10.61	$578.00m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	+0.42%	last trade: 13.22		change: 0.055								p/e ratio: 6.86					
smartmoney	aeis	(0.42%)	13.22	$13.29	0.06	1,362,451	$13.65	$13.03	$13.16	$18.53	$11.40			578,000	0.00%	$0.00		
stocknod	aeis	+0.4178%	13.22 usd	13.29	+0.0550	1,362,151	13.65	13.03	13.16	18.53	11.40	43,556,935						
stockpickr	aeis	0.42%	$13.22 0.06 | 0.42%	13.29	0.06	1.36m	13.65	13.03	13.16	18.53	11.40							
stocksmart	aeis	.0 %	$14.49	13.7	0	37,967	14.96	14.47										
stocktwits	aeis	0.61%	13.24		+0.08													
streetinsider-com	aeis	0.38%	13.22	$13.29	+0.05	1,362,151	$13.65	$13.03	$13.17	$18.53	$11.40		11.91				$1.11	
thecramerreport	aeis		13.22	13.29	+0.055	1366402	13.65	13.03										
thestree	aeis	0.42%	$13.22	13.29	0.06	1366402	13.65	13.03	13.16	-18.53	11.4	4.3556935e7		5.78000527e8				
tickerspy	aeis	0.42%	$13.22	13.29	+0.06	1,362,451	13.65	13.03	13.16	18.53	11.40		8.5	572.9m	0.00%	$0.00		
tmx-quotemedia	aeis	0.42%	13.220	13.290	0.055	1,368,415	13.650	13.030	13.165	18.530	11.400	43,556,935	8.90	575,822,681			1.48	
updown	aeis	0.38%	$13.22	$13.29	$0.05	1,328,594	$13.65	$13.03	$13.17	$18.53	$11.40	43.55b	6.78	$573m				
wallstreetsurvivor	aeis	0.42%	13.22	13.29	0.06	1,360,551	13.65	13.03		18.53	11.40		8.90	$573m			1.64	
yahoo-finance	aeis	0.42%	13.22	13.29	0.06	1,366,402	13.65	13.03	13.17	18.53	11.40		6.89	575.81m			1.92	
ycharts-com	aeis	+0.57%	13.24		+0.07					18.53	11.40		6.90	575.94m	0.00%		1.92	
zacks	aeis	(0.46%)	13.22		0.06	vol.  1,362,451	13.65	13.03		18.53	11.40		8.44	573.43 m	0.00	0.00	1.56	
advfn	tbnk	1.43	20.59	20.36	0.29	31262	20.81	20.16										
barchart	tbnk	+1.43%	20.59	20.17	+0.29	31,806	20.81	20.16	20.30	20.92	16.27		18.19	$249.76 m	1.78%	$0.36	+1.11	
barrons	tbnk	1.43%	20.59	20.36	+0.29	30,230	20.81	20.16				11.37 million		$241.90 million	1.75%	$0.09		
bloomberg	tbnk	1.429%	20.590	20.360	0.290	31,262	20.810	20.160		20.92	16.46	11.981mil	18.550	246.679mil	1.457	0.090 regular cash	1.110	
boston-com	tbnk	+1.429%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510						
bostonmerchant	tbnk	+1.429%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510						
business-insider	tbnk	+1.429%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510						
chron	tbnk	+1.429%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510						
cio-com	tbnk	+1.43%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510	18.55	247m	1.7	0.36		
easystockalterts	tbnk	1.42%	20.59	20.36	+0.29	30230	20.81	20.16	20.30	20.92	16.46		18.55				1.11	
eresearch-fidelity-com	tbnk	1.43%	20.5900	20.3600	0.2900	31,262	20.8100	20.1600	20.3000	20.9200	16.4600	11,981,000	18.29	$243.21m	1.77%	$0.090000		
finance-abc7-com	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
financial-content	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	1.4%	$20.59	20.36	0.29	30,230	20.81	20.16	20.30	20.92	16.46	12 mil	18.5	247 mil	1.7	0.36	1.11	
finviz	tbnk	1.43%	20.59			30,230			20.30	20.92	16.26	11.98m	18.29	243.19m		0.36	1.11	
fool	tbnk	+1.43%	$20.59	$20.36	0.29	30,230	$20.81	$20.16	$20.30	$20.92	$16.46		18.20	$246.68m		0.36		
foxbusiness	tbnk		$20.59		+0.29	33,262			$20.30									
google-finance	tbnk	(1.43%)	20.59	20.36	+0.29	30,230.00	20.81	20.16		20.92	16.46	11.98m	18.58	246.68m	1.75	0.09	1.11	
howthemarketworks	tbnk	1.429%	20.59	20.36	0.29	30,230	20.81	20.16	20.3									
hpcwire	tbnk	+1.429%	20.59 usd	20.36	+0.2900	31,262	20.81	20.16	20.30	20.92	16.46	11,980,510						
insidestocks	tbnk	+1.43%	20.59	20.17	+0.29	33262	20.81	20.16										
investopedia	tbnk	+1.43 %	$20.59	20.36	+0.29				20.30									
investorguide	tbnk	+1.43%	20.59	20.17	+0.29		20.81	20.16		20.66	16.46		18.47	229.8m			1.099	
marketintellisearch	tbnk	1.43 %	$20.59	$20.17	0.29	29.60k	$20.81	$20.16	$20.30			11.98m	18.29	0.24b	1.77 %		1.11	
marketwatch	tbnk	+1.43%	$20.52	open: 20.36	+0.29	3,032	$20.81	$20.16	$20.30	$20.92	$16.46		18.61	$241.90m	1.75%	0.09	1.11	
minyanville	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
msn-money	tbnk	+1.43%	20.59	20.36	+0.29	30,230	20.81	20.16	20.30	20.92	16.46	11.98 mil	18.72	243.2 mil	1.77%	0.36	1.11	
nasdaq-com	tbnk	1.43%	$ 20.59	$ 20.36	0.29	31,262	$ 20.81	$ 20.16	$ 20.30	$ 20.92	$ 16.46	11,981,000	18.55	$ 246,688,790	1.77 %	$0.360000	$ 1.11	
optimum	tbnk	+1.43%	20.59 ( 4:00 pm edt)	20.36	+0.29	30,230	20.81	20.16	20.30	20.92	16.46	11.98m	18.5	246.7m	1.75	0.36	1.11	
paidcontent	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
pc-quote	tbnk	1.03%	20.51	20.36	0.21	33,262	20.81	20.16	20.3	20.92	16.46	11,858,328	18.45455	243,214,000		0.09		
personal-wealth-biz	tbnk	+1.43%	20.59	20.17		33,262	20.81	20.16	20.30	20.66	16.46		18.47		1.48	0.30	1.099	
predictwallstreet	tbnk	+1.43%	20.51		+0.29	30,230												
raymond-james	tbnk	1.43	20.59	20.36	0.29	30,230	20.81	20.16	20.30	20.92	16.46		18.38				1.12	
renewable-energy-world	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
screamingmedia	tbnk	+1.43%	$	open: 20.36	+0.29	3,730	$20.81	$20.16	$20.30	$20.92	$16.46		18.61	$241.90m	1.75%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+1.43%	last trade: 20.59		change: 0.290								p/e ratio: 18.47					
smartmoney	tbnk	(1.43%)	20.59	$20.36	0.29	30,230	$20.81	$20.16	$20.30	$20.92	$16.46			241,900	1.78%	$0.09		
stocknod	tbnk	+1.429%	20.59 usd	20.36	+0.2900	30,230	20.81	20.16	20.30	20.92	16.46	11,980,510						
stockpickr	tbnk	1.43%	$20.59 0.29 | 1.43%	20.36	0.29	30.23k	20.81	20.16	20.30	20.92	16.46							
stocksmart	tbnk	.0 %	$19.63	19.69	0	1,400	19.7	19.41										
stocktwits	tbnk	1.63%	20.63		+0.33													
streetinsider-com	tbnk	1.43%	20.59	$20.36	+0.29	30,230	$20.81	$20.16	$20.30	$20.92	$16.46		18.55				$1.11	
thecramerreport	tbnk		20.59	20.17	+0.29	30230	20.81	20.16										
thestree	tbnk	1.43%	$20.59	20.36	0.29	30230	20.81	20.16	20.3	-20.92	16.46	1.198051e7		2.41886497e8				
tickerspy	tbnk	1.43%	$20.59	20.36	+0.29	30,230	20.81	20.16	20.30	20.92	16.46		18.5	244.1m	1.77%	$0.09		
tmx-quotemedia	tbnk	1.43%	20.590	20.360	0.290	33,262	20.810	20.160	20.300	20.920	16.460	11,980,510	18.30	246,678,701	1.773	0.090 usd	1.11	
updown	tbnk	1.43%	$20.59	$20.36	$0.29	30,230	$20.81	$20.16	$20.30	$20.92	$16.46	11.98b	18.27	$243m			1.11	
wallstreetsurvivor	tbnk	1.43%	20.59	20.36	0.29	30,230	20.81	20.16		20.92	16.46		18.30	$243m	1.80%	0.24 -	0.97	
yahoo-finance	tbnk	1.43%	20.59	20.17	0.29	31,262	20.81	20.16	20.30	20.81	16.46		18.74	229.76m	1.80%	0.36	1.10	
ycharts-com	tbnk	+1.63%	20.63		+0.33					20.92	16.46		18.59	250.24m	1.77%		1.11	
zacks	tbnk	(1.43%)	20.59		0.29	vol.  30,230	20.81	20.16		20.92	16.46		18.29	243.21 m	1.77	0.36	1.11	
advfn	gd	1.30	75.6	75.43	0.97	2230086	75.635	74.5										
barchart	gd	+1.30%	75.60	75.43	+0.97	2,230,086	75.64	74.50	74.63	77.28	54.08		10.81	$28.23 b	2.51%	$1.88	+6.92	
barrons	gd	1.30%	75.60	75.43	+0.97	2.230m	75.635	74.50				385.24 million		$27.86 billion	2.49%	$0.47		
bloomberg	gd	1.300%	75.600	75.430	0.970	2,230,086	75.635	74.500		78.27	55.46	372.000mil	10.909	28,123.230mil	2.354	0.470 regular cash	6.930	
boston-com	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
bostonmerchant	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
business-insider	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
chron	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
cio-com	gd	+1.30%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435	10.91	28b	2.5	1.88		
cnn-money	gd	+1.30%today&rsquo;s change	75.60data as of 4:01pm et	75.43	+0.97	2,198,873	75.64	74.50	74.63				10.9	$28.1b	2.49%			
easystockalterts	gd	1.29%	75.60	75.43	+0.97	2230086	75.64	74.50	74.63	78.27	55.46		10.91				6.93	
eresearch-fidelity-com	gd	1.30%	75.6000	75.4300	0.9700	2,230,086	75.6350	74.5000	74.6300	78.2700	55.4600	372,000,000	10.77	$27.76b	2.52%	$0.470000		
finance-abc7-com	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
financial-content	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
finapps-forbes-com	gd	1.3%	$75.60	75.43	0.97	2,230,086	75.64	74.50	74.63	78.27	55.46	372 mil	10.9	28 bil	2.5	1.88	6.92	
finviz	gd	1.30%	75.60			2,220,378			74.63	77.28	54.08	372.00m	10.77	27.76b		1.88	6.93	
fool	gd	+1.30%	$75.60	$75.43	0.97	2,198,873	$75.64	$74.50	$74.63	$78.27	$55.46		10.80	$28.12b	2.20%	1.88		
foxbusiness	gd		$75.60		+0.97	2,236,585			$74.63									
google-finance	gd	(1.30%)	75.60	75.43	+0.97	2.23m	75.64	74.50		78.27	55.46	373.36m	10.91	28.23b	2.49	0.47	6.93	
howthemarketworks	gd	1.3%	75.6	75.43	0.97	2,230,086	75.635	74.5	74.63									
hpcwire	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
insidestocks	gd	+1.30%	75.60	75.43	+0.97	2230086	75.64	74.50					price earnings ratio: 10.91					
investopedia	gd	+1.30 %	$75.60	75.43	+0.97				74.63									
investorguide	gd	+1.30%	75.60	75.43	+0.97		75.635	74.50		78.27	55.46		10.79	28.123b			6.919	
marketintellisearch	gd	1.26 %	$75.57	$75.43	0.94	2083.00k	$75.64	$74.50	$74.63			372.00m	10.77	27.76b	2.52 %		6.93	
marketwatch	gd	+1.30%	$75.60	open: 75.43	+0.97	33,875	$75.64	$74.50	$74.63	$78.27	$55.46		11.49	$27.86b	2.49%	0.47	6.58	
minyanville	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
msn-money	gd	+1.30%	75.60	75.43	+0.97	2.23 mil	75.64	74.50	74.63	78.27	55.46	372.00 mil	10.92	27.76 bil	2.52%	1.88	6.92	
nasdaq-com	gd	1.3%	$ 75.60		0.97	2,230,086	$ 75.635	$ 74.50	$ 74.63	$ 78.27	$ 55.46	372,000,000	10.92	$ 28,123,200,000	2.52 %	$1.880000	$ 6.92	
optimum	gd	+1.30%	75.60 ( 4:01 pm edt)	75.43	+0.97	2,198,873	75.64	74.50	74.63	78.27	55.46	372.00m	10.9	28.1b	2.49	1.88	6.93	
paidcontent	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
pc-quote	gd	1.30%	75.6	75.43	0.97	2,233,037	75.635	74.5	74.63	78.27	55.46	367,226,984	10.78468	27,762,360,000		0.47		
personal-wealth-biz	gd	+1.30%	75.60	75.43		2,236,585	75.635	74.50	74.63	78.27	55.46		10.79		2.39	1.78	6.919	
predictwallstreet	gd	+1.30%	75.60		+0.97	2,230,086												
raymond-james	gd	1.30	75.60	75.43	0.97	2,230,086	75.64	74.50	74.63	78.27	55.46		10.79				7.01	
renewable-energy-world	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
screamingmedia	gd	+1.30%	$	open: 75.43	+0.97	33,875	$75.64	$74.50	$74.63	$78.27	$55.46		11.49	$27.86b	2.49%	0.47	6.58	
scroli	gd	1.30%	gd 75.60	75.43	0.97	1,894,498	75.64	74.50	74.63	78.27	55.46		10.91				6.93	
simple-stock-quotes	gd	+1.30%	last trade: 75.60		change: 0.970								p/e ratio: 10.79					
smartmoney	gd	(1.30%)	75.60	$75.43	0.97	2,230,086	$75.64	$74.50	$74.63	$78.27	$55.46			27,762,400	2.52%	$0.47		
stocknod	gd	+1.300%	75.60 usd	75.43	+0.9700	2,230,086	75.64	74.50	74.63	78.27	55.46	372,000,435						
stockpickr	gd	1.30%	$75.60 0.97 | 1.30%	75.43	0.97	2.23m	75.64	74.50	74.63	78.27	55.46							
stocksmart	gd	.0 %	$71.85	70.63	0	288,678	73.97	71.79										
stocktwits	gd	1.25%	75.56		+0.93													
streetinsider-com	gd	1.30%	75.60	$75.43	+0.97	2,224,743	$75.64	$74.50	$74.63	$78.27	$55.46		10.91				$6.93	
thecramerreport	gd		75.60	75.43	+0.97	2225721	75.635	74.50										
thestree	gd	1.3%	$75.6	75.43	0.97	2230086	75.64	74.5	74.63	-78.27	55.46	3.72000435e8		2.7862832582e10				
tickerspy	gd	1.30%	$75.60	75.43	+0.97	2,230,086	75.64	74.50	74.63	78.27	55.46		10.8	27.7b	2.52%	$0.47		
tmx-quotemedia	gd	1.30%	75.600	75.430	0.970	2,236,585	75.635	74.500	74.630	78.270	55.460	372,000,435	10.80	28,123,232,886	2.519	0.470 usd	6.92	
updown	gd	1.30%	$75.60	$75.43	$0.97	2,198,873	$75.64	$74.50	$74.63	$78.27	$55.46	372.00b	10.67	$27.76b				
wallstreetsurvivor	gd	1.30%	75.60	75.43	0.97	2,230,086	75.64	74.50		78.27	55.46		10.80	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.30%	75.60	75.43	0.97	2,230,086	75.64	74.50	74.63	78.27	55.46		10.93	28.12b	2.50%	1.88	6.92	
ycharts-com	gd	+1.25%	75.56		+0.93					78.27	55.46		10.92	28.21b	2.67%		6.92	
zacks	gd	(1.30%)	75.60		0.97	vol.  2,230,086	75.64	74.50		78.27	55.46		10.77	27.76 b	2.52	1.88	6.93	
advfn	ge	1.31	19.3	19.23	0.25	43859506	19.45	19.14										
barchart	ge	+1.31%	19.30	19.23	+0.25	41,272,601	19.45	19.14	19.05	21.33	13.83		15.11	$204.94 b	3.15%	$0.60	+1.20	
barrons	ge	1.31%	19.30	19.23	+0.25	43.859m	19.45	19.14				10.68 billion		$201.93 billion	3.11%	$0.15		
bloomberg	ge	1.312%	19.300	19.230	0.250	43,764,131	19.450	19.140		21.65	13.96	10,605.447mil	15.476	205,162.400mil	2.829	0.150 regular cash	1.250	
boston-com	ge	+1.312%	19.30 usd	19.23	+0.2500	43,859,406	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
bostonmerchant	ge	+1.312%	19.30 usd	19.23	+0.2500	43,859,406	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
business-insider	ge	+1.312%	19.30 usd	19.23	+0.2500	43,859,406	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
chron	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
cio-com	ge	+1.31%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000	15.44	205b	3.1	0.6		
cnn-money	ge	+1.31%today&rsquo;s change	19.30data as of 4:01pm et	19.23	+0.25	43,859,406	19.45	19.14	19.05				15.4	$204.7b	3.11%			
easystockalterts	ge	1.30%	19.30	19.23	+0.25	40849066	19.45	19.14	19.05	21.65	13.81		15.44				1.25	
eresearch-fidelity-com	ge	1.31%	19.3000	19.2300	0.2500	40,853,466	19.4500	19.1400	19.0500	21.6500	13.9600	10,605,447,000	15.24	$202.03b	3.15%	$0.150000		
finance-abc7-com	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
finance-abc7chicago-com	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
financial-content	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
finapps-forbes-com	ge	1.3%	$19.30	19.23	0.25	40,467,005	19.45	19.14	19.05	21.65	13.96	10.6 bil	16.2	205 bil	3.1	0.60	1.19	
finviz	ge	1.31%	19.30			40,824,880			19.05	21.33	13.54	10.61b	15.12	202.03b		0.60	1.26	
fool	ge	+1.71%	$19.38	$19.23	0.32	35,532,663	$19.45	$19.14	$19.05	$21.65	$13.96		15.50	$205.48b	2.40%	0.60		
foxbusiness	ge		$19.30		+0.25	40,853,466			$19.05									
google-finance	ge	(1.31%)	19.30	19.23	+0.25	40.85m	19.45	19.14		21.65	13.96	10.62b	15.35	204.95b	3.11	0.15	1.26	
howthemarketworks	ge	1.312%	19.3	19.23	0.25	40,849,166	19.45	19.14	19.05									
hpcwire	ge	+1.312%	19.30 usd	19.23	+0.2500	43,859,406	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
insidestocks	ge	+1.52%	19.34	19.23	+0.29	35532281	19.45	19.14					price earnings ratio: 15.35					
investopedia	ge	+1.50 %	$19.34	19.23	+0.28				19.05									
investorguide	ge	+1.31%	19.30	19.23	+0.25		19.45	19.14		21.65	13.96		15.89	204.7b			1.199	
marketintellisearch	ge	1.31 %	$19.30	$19.23	0.25	43515.80k	$19.45	$19.14	$19.05			10605.45m	15.12	202.03b	3.15 %		1.26	
marketwatch	ge	+1.31%	$19.32	open: 19.23	+0.25	190,926	$19.45	$19.14	$19.05	$21.65	$14.25		18.83	$201.93b	3.11%	0.15	1.03	
minyanville	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
msn-money	ge	+1.31%	19.30	19.23	+0.25	40.85 mil	19.45	19.14	19.05	21.65	13.96	10.61 bil	15.44	202.03 bil	3.15%	0.60	1.20	
nasdaq-com	ge	1.46%	$ 19.3275		0.2775	38,751,329	$ 19.45	$ 19.14	$ 19.05	$ 21.65	$ 13.96	10,605,447,000	16.11	$ 204,976,776,892.50	3.15 %	$0.600000	$ 1.20	
optimum	ge	+1.47%	19.33 ( 3:55 pm edt)	19.23	+0.28	38,119,275	19.45	19.14	19.05	21.65	13.81	10.61b	15.5	205.0b	2.90	0.56	1.25	
paidcontent	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
pc-quote	ge	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ge	+1.31%	19.30	19.23		43,838,624	19.45	19.14	19.05	21.65	13.96		15.89		2.89	0.55	1.199	
predictwallstreet	ge	+1.94%	19.42		+0.37	30,842,185												
raymond-james	ge	1.31	19.30	19.23	0.25	40,853,466	19.45	19.14	19.05	21.65	13.96		15.44				1.25	
renewable-energy-world	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
screamingmedia	ge	+1.31%	$	open: 19.23	+0.25	190,926	$19.45	$19.14	$19.05	$21.65	$14.25		18.83	$201.93b	3.11%	0.15	1.03	
scroli	ge	1.31%	ge 19.30	19.23	0.25	36,463,512	19.45	19.14	19.05	21.65	13.96		15.35				1.26	
simple-stock-quotes	ge	+1.31%	last trade: 19.30		change: 0.250								p/e ratio: 15.89					
smartmoney	ge	(1.31%)	19.30	$19.23	0.25	40,853,466	$19.45	$19.14	$19.05	$21.65	$13.96			202,033,800	3.15%	$0.15		
stocknod	ge	+1.312%	19.30 usd	19.23	+0.2500	40,853,466	19.45	19.14	19.05	21.65	13.81	10,605,447,000						
stockpickr	ge	1.42%	$19.32 0.27 | 1.42%	19.23	0.27	38.79m	19.45	19.14	19.05	21.65	13.96							
stocksmart	ge	.0 %	$19.165	18.15	0	4,746,121	19.595	19.105										
stocktwits	ge	1.36%	19.31		+0.26													
streetinsider-com	ge	1.31%	19.30	$19.23	+0.25	40,849,066	$19.45	$19.14	$19.05	$21.65	$13.81		15.44				$1.25	
thecramerreport	ge		19.30	19.23	+0.25	43835024	19.45	19.14										
thestree	ge	1.42%	$19.32	19.23	0.27	38793601	19.45	19.14	19.05	-21.65	13.96	1.0605447e10		2.0192771088e11				
tickerspy	ge	1.36%	$19.31	19.23	+0.26	39,777,390	19.45	19.14	19.05	21.65	13.96		15.2	202.0b	3.15%	$0.15		
tmx-quotemedia	ge	1.31%	19.300	19.230	0.250	43,863,006	19.450	19.140	19.050	21.650	13.960	10,605,447,000	15.50	204,685,127,100	3.150	0.150 usd	1.23	
updown	ge	1.31%	$19.30	$19.23	$0.25	43,859,406	$19.45	$19.14	$19.05	$21.65	$13.96	10605.44b	15.80	$202.03b				
wallstreetsurvivor	ge	1.31%	19.30	19.23	0.25	40,849,166	19.45	19.14		21.65	14.25		15.50	$202b	3.10%	0.46 -	1.15	
yahoo-finance	ge	1.31%	19.30	19.23	0.25	43,835,022	19.45	19.14	19.05	21.65	13.96		16.10	204.69b	3.20%	0.60	1.20	
ycharts-com	ge	+1.47%	19.33		+0.28					21.65	13.81		16.11	205.26b	3.15%		1.20	
zacks	ge	(1.31%)	19.30		0.25	vol.  40,853,466	19.45	19.14		21.65	13.81		15.12	202.03 b	3.15	0.60	1.26	
advfn	supx	0.63	22.52	22.47	0.14	36237	22.87	22.37										
barchart	supx	+0.63%	22.52	22.38	+0.14	36,290	22.87	22.37	22.38	27.91	18.70		23.41	$292.31 m			+0.95	
barrons	supx	0.63%	22.52	22.47	+0.14	36,237	22.87	22.37				13.03 million		$282.78 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	0.626%	22.520	22.470	0.140	36,237	22.870	22.370		27.91	18.70	12.715mil	23.705	286.335mil			0.950	
boston-com	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
bostonmerchant	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
business-insider	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
chron	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
cio-com	supx	+0.63%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713	23.96	286m				
cnn-money	supx	+0.63%	22.52	22.47	+0.14	36,237	22.87	22.37	22.38				24.0	$286.3m				
easystockalterts	supx	0.62%	22.52	22.47	+0.14	36237	22.87	22.37	22.38	27.91	18.70		23.96				0.94	
eresearch-fidelity-com	supx	0.63%	22.5200	22.4700	0.1400	36,237	22.8700	22.3700	22.3800	27.9100	18.7000	12,715,000	23.56	$284.56m				
finance-abc7-com	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
financial-content	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
finapps-forbes-com	supx	0.6%	$22.52	22.47	0.14	36,237	22.87	22.37	22.38	27.91	18.70	13 mil	23.7	286 mil	0.0	0.00	0.95	
finviz	supx	0.63%	22.52			36,237			22.38	27.91	18.70	12.71m	23.96	286.23m			0.94	
fool	supx	+0.63%	$22.52	$22.47	0.14	36,237	$22.87	$22.37	$22.38	$27.91	$18.70		23.70	$286.34m				
foxbusiness	supx		$22.52		+0.14	36,749			$22.38									
google-finance	supx	(0.63%)	22.52	22.47	+0.14	36,237.00	22.87	22.37		27.91	18.70	12.71m	23.91	286.34m			0.94	
howthemarketworks	supx	0.626%	22.52	22.47	0.14	36,237	22.87	22.37	22.38									
hpcwire	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
insidestocks	supx	+0.63%	22.52	22.38	+0.14	36237	22.87	22.37					price earnings ratio: 22.30					
investopedia	supx	+0.63 %	$22.52	22.47	+0.14				22.38									
investorguide	supx	+0.63%	22.52	22.38	+0.14		22.87	22.37		27.98	18.70		23.81	286.3m			0.94	
marketintellisearch	supx	0.63 %	$22.52	$22.38	0.14	33.80k	$22.87	$22.37	$22.38			12.71m	23.81	0.28b	0.0 %		0.94	
marketwatch	supx	+0.63%	$22.52	open: 22.47	+0.14	1,688	$22.87	$22.37	$22.38	$27.91	$18.70		99.29	$282.78m			0.23	
minyanville	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
msn-money	supx	+0.63%	22.52	22.47	+0.14	36,237	22.87	22.37	22.38	27.91	18.70	12.71 mil	23.96	284.56 mil			0.94	
nasdaq-com	supx	0.63%	$ 22.52	$ 22.47	0.14	36,237	$ 22.87	$ 22.37	$ 22.38	$ 27.91	$ 18.70	12,985,000	23.71	$ 292,422,200			$ 0.95	
optimum	supx	+0.63%	22.52 ( 4:30 pm edt)	22.47	+0.14	36,237	22.87	22.37	22.38	27.91	18.70	12.71m	24.0	286.3m			0.94	
paidcontent	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
pc-quote	supx	0.63%	22.52	22.47	0.14	36,237	22.87	22.37	22.38	27.91	18.70	12,635,955	23.80851	284,562,000				
personal-wealth-biz	supx	+0.63%	22.52	22.38		36,749	22.87	22.37	22.38	27.98	18.70		23.81			0.00	0.94	
predictwallstreet	supx	+0.63%	22.52		+0.14	36,237												
raymond-james	supx	0.63	22.52	22.47	0.14	36,237	22.87	22.37	22.38	27.91	18.70		23.71				0.95	
renewable-energy-world	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
screamingmedia	supx	+0.63%	$	open: 22.47	+0.14	1,688	$22.87	$22.37	$22.38	$27.91	$18.70		99.29	$282.78m			0.23	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	+0.63%	last trade: 22.52		change: 0.140								p/e ratio: 23.81					
smartmoney	supx	(0.63%)	22.52	$22.47	0.14	36,237	$22.87	$22.37	$22.38	$27.91	$18.70			284,600	0.00%	$0.00		
stocknod	supx	+0.6256%	22.52 usd	22.47	+0.1400	36,237	22.87	22.37	22.38	27.91	18.70	12,714,713						
stockpickr	supx	0.63%	$22.52 0.14 | 0.63%	22.47	0.14	36.24k	22.87	22.37	22.38	27.91	18.70							
stocksmart	supx	.0 %	$21.15	24.12	0	10,981	22.06	21.01										
stocktwits	supx	1.16%	22.64		+0.26													
streetinsider-com	supx	0.63%	22.52	$22.47	+0.14	36,237	$22.87	$22.37	$22.38	$27.91	$18.70		23.96				$0.94	
thecramerreport	supx		22.52	22.38	+0.14	36237	22.87	22.37										
thestree	supx	0.63%	$22.52	22.47	0.14	36237	22.87	22.37	22.38	-27.91	18.7	1.2714713e7		2.82775217e8				
tickerspy	supx	0.63%	$22.52	22.47	+0.14	36,237	22.87	22.37	22.38	27.91	18.70		23.8	286.6m	0.00%	$0.00		
tmx-quotemedia	supx	0.63%	22.520	22.470	0.140	36,749	22.870	22.370	22.380	27.910	18.700	12,714,713	23.80	286,335,337			0.94	
updown	supx	0.63%	$22.52	$22.47	$0.14	34,549	$22.87	$22.37	$22.38	$27.91	$18.70	12.98b	23.56	$285m				
wallstreetsurvivor	supx	0.63%	22.52	22.47	0.14	36,237	22.87	22.37		27.08	18.70		23.80	$285m			0.94	
yahoo-finance	supx	0.63%	22.52	22.38	0.14	36,237	22.87	22.37	22.38	27.91	18.70		23.96	286.32m			0.94	
ycharts-com	supx	+1.16%	22.64		+0.26					27.91	18.70		24.09	293.87m	0.00%		0.94	
zacks	supx	(0.63%)	22.52		0.14	vol.  36,237	22.87	22.37		27.91	18.70		23.56	284.56 m	0.00	0.00	.95	
advfn	trow	1.43	61.87	61.75	0.87	1484540	62.25	61.52										
barchart	trow	+1.43%	61.87	61.75	+0.87	1,295,691	62.25	61.52	61.00	70.57	42.44		22.68	$16.04 b	2.04%	$1.24	+2.68	
barrons	trow	1.43%	61.87	61.75	+0.87	1.429m	62.25	61.52				265.10 million		$15.78 billion	2.00%	$0.31		
bloomberg	trow	1.426%	61.870	61.750	0.870	1,484,540	62.250	61.520		71.29	43.30	259.750mil	23.172	16,070.750mil	1.875	0.310 regular cash	2.670	
boston-com	trow	+1.426%	61.87 usd	61.75	+0.8700	1,483,740	62.25	61.52	61.00	71.29	43.18	259,750,308						
bostonmerchant	trow	+1.426%	61.87 usd	61.75	+0.8700	1,483,740	62.25	61.52	61.00	71.29	43.18	259,750,308						
business-insider	trow	+1.426%	61.87 usd	61.75	+0.8700	1,483,740	62.25	61.52	61.00	71.29	43.18	259,750,308						
chron	trow	+1.426%	61.87 usd	61.75	+0.8700	1,457,986	62.25	61.52	61.00	71.29	43.18	259,750,308						
cio-com	trow	+1.43%	61.87 usd	61.75	+0.8700	1,457,986	62.25	61.52	61.00	71.29	43.18	259,750,308	23.17	16b	2	1.24		
cnn-money	trow	+1.43%	61.87	61.75	+0.87	1,430,207	62.25	61.52	61.00				23.2	$16.1b	2.00%			
easystockalterts	trow	1.41%	61.87	61.75	+0.87	1437127	62.25	61.52	61.00	71.29	43.18		23.17				2.67	
eresearch-fidelity-com	trow	1.43%	61.8700	61.7500	0.8700	1,458,786	62.2500	61.5200	61.0000	71.2900	43.3000	259,750,000	22.85	$15.84b	2.03%	$0.310000		
finance-abc7-com	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
finance-abc7chicago-com	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
financial-content	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
finapps-forbes-com	trow	1.4%	$61.87	61.75	0.87	1,437,927	62.25	61.52	61.00	71.29	43.30	260 mil	23.2	16 bil	2.0	1.24	2.67	
finviz	trow	1.43%	61.87			1,436,727			61.00	70.57	42.44	259.75m	22.76	15.84b		1.24	2.68	
fool	trow	+1.43%	$61.87	$61.75	0.87	1,437,927	$62.25	$61.52	$61.00	$71.29	$43.30		22.80	$16.07b	2.00%	1.24		
foxbusiness	trow		$61.87		+0.87	1,487,441			$61.00									
google-finance	trow	(1.43%)	61.87	61.75	+0.87	1.44m	62.25	61.52		71.29	43.30	259.75m	23.10	16.07b	2.00	0.31	2.68	
howthemarketworks	trow	1.426%	61.87	61.75	0.87	1,437,127	62.25	61.52	61									
hpcwire	trow	+1.426%	61.87 usd	61.75	+0.8700	1,483,416	62.25	61.52	61.00	71.29	43.18	259,750,308						
insidestocks	trow	+1.43%	61.87	61.75	+0.87	1484540	62.25	61.52					price earnings ratio: 23.17					
investopedia	trow	+1.43 %	$61.87	61.75	+0.87				61.00									
investorguide	trow	+1.43%	61.87	61.61	+0.87		62.25	61.55		71.29	43.30		22.75	16.071b			2.681	
marketintellisearch	trow	1.43 %	$61.87	$61.61	0.87	1418.30k	$62.25	$61.52	$61.00			259.75m	22.76	15.84b	2.03 %		2.68	
marketwatch	trow	+1.43%	$61.88	open: 61.75	+0.87	55,633	$62.25	$61.52	$61.00	$71.29	$43.30		23.33	$15.79b	2.00%	0.31	2.65	
minyanville	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
msn-money	trow	+1.43%	61.87	61.75	+0.87	1.44 mil	62.25	61.52	61.00	71.29	43.30	259.75 mil	23.09	15.84 bil	2.03%	1.24	2.68	
nasdaq-com	trow	1.43%	$ 61.87	$ 61.75	0.87	1,484,216	$ 62.25	$ 61.52	$ 61	$ 71.29	$ 43.30	259,750,000	23.09	$ 16,070,732,500	2.03 %	$1.240000	$ 2.68	
optimum	trow	+1.43%	61.87 ( 4:00 pm edt)	61.75	+0.87	1,431,427	62.25	61.52	61.00	71.29	43.18	259.75m	23.2	16.1b	2.00	1.24	2.67	
paidcontent	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
pc-quote	trow	1.43%	61.87	61.75	0.87	1,484,540	62.25	61.52	61.0	71.29	43.30	256,097,462	22.76119	15,844,750,000		0.31		
personal-wealth-biz	trow	+1.43%	61.87	61.61		1,487,441	62.25	61.52	61.00	71.29	43.30		22.75		1.90	1.16	2.681	
predictwallstreet	trow	+1.41%	61.86		+0.86	1,099,980												
raymond-james	trow	1.43	61.87	61.75	0.87	1,437,927	62.25	61.52	61.00	71.29	43.30		22.42				2.76	
renewable-energy-world	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
screamingmedia	trow	+1.43%	$	open: 61.75	+0.87	55,633	$62.25	$61.52	$61.00	$71.29	$43.30		23.33	$15.79b	2.00%	0.31	2.65	
scroli	trow	1.43%	trow 61.87	61.75	0.87	1,176,571	62.25	61.52	61.00	71.29	43.30		23.10				2.68	
simple-stock-quotes	trow	+1.43%	last trade: 61.87		change: 0.870								p/e ratio: 22.75					
smartmoney	trow	(1.43%)	61.87	$61.75	0.87	1,437,927	$62.25	$61.52	$61.00	$71.29	$43.30			15,785,000	2.04%	$0.31		
stocknod	trow	+1.426%	61.87 usd	61.75	+0.8700	1,437,127	62.25	61.52	61.00	71.29	43.18	259,750,308						
stockpickr	trow	1.43%	$61.87 0.87 | 1.43%	61.75	0.87	1.44m	62.25	61.52	61.00	71.29	43.30							
stocksmart	trow	.0 %	$59.51	64.16	0	649,247	61.64	59.43										
stocktwits	trow	1.39%	61.85		+0.85													
streetinsider-com	trow	1.43%	61.87	$61.75	+0.87	1,437,127	$62.25	$61.52	$61.00	$71.29	$43.18		23.17				$2.67	
thecramerreport	trow		61.87	61.61	+0.87	1438198	62.25	61.52										
thestree	trow	1.43%	$61.87	61.75	0.87	1439398	62.25	61.52	61.0	-71.29	43.3	2.59750308e8		1.5785026217e10				
tickerspy	trow	1.43%	$61.87	61.75	+0.87	1,437,927	62.25	61.52	61.00	71.29	43.30		22.8	15.8b	2.03%	$0.31		
tmx-quotemedia	trow	1.43%	61.870	61.750	0.870	1,487,441	62.250	61.520	61.000	71.290	43.300	259,750,308	22.80	16,070,751,556	2.033	0.310 usd	2.67	
updown	trow	1.43%	$61.87	$61.75	$0.87	1,429,007	$62.25	$61.52	$61.00	$71.29	$43.30	259.75b	21.99	$15.84b				
wallstreetsurvivor	trow	1.43%	61.87	61.75	0.87	1,437,127	62.25	61.52		71.29	43.30		22.80	$16b	2.00%	1.08 -	2.53	
yahoo-finance	trow	1.43%	61.87	61.61	0.87	1,483,016	62.25	61.52	61.00	71.29	43.30		23.08	16.07b	2.00%	1.24	2.68	
ycharts-com	trow	+1.39%	61.85		+0.85					71.29	43.18		31.56	16.04b	2.07%		1.96	
zacks	trow	(1.43%)	61.87		0.87	vol.  1,437,927	62.25	61.52		71.29	43.18		22.76	15.84 b	2.03	1.24	2.68	
advfn	laws	1.63	21.22	21.15	0.34	11032	21.265	20.6										
barchart	laws	+1.63%	21.22	21.15	+0.34	11,887	21.26	20.60	20.88	26.91	13.13		18.58	$181.01 m	2.29%	$0.48	+0.77	
barrons	laws	1.63%	21.22	21.15	+0.34	11,032	21.265	20.60				8.54 million		$178.96 million	2.26%	$0.12		
bloomberg	laws	1.628%	21.220	21.150	0.340	11,032	21.265	20.600		27.21	13.41	8.531mil	17.983	181.035mil	2.074	0.120 regular cash	1.180	
boston-com	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
bostonmerchant	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
business-insider	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
chron	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
cio-com	laws	+1.63%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325	18.45	181m	2.4	0.48		
cnn-money	laws	+1.63%	21.22	21.15	+0.34	11,032	21.27	20.60	20.88				18.5	$181.0m	2.26%			
easystockalterts	laws	1.61%	21.22	21.15	+0.34	11032	21.27	20.60	20.88	27.21	13.41		18.45				1.15	
eresearch-fidelity-com	laws	1.63%	21.2200	21.1500	0.3400	11,032	21.2650	20.6000	20.8800	27.2100	13.4100	8,531,000	19.16	$178.13m	2.30%	$0.120000		
finance-abc7-com	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
financial-content	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
finapps-forbes-com	laws	1.6%	$21.22	21.15	0.34	11,032	21.26	20.60	20.88	27.21	13.41	9 mil		181 mil	2.3	0.48		
finviz	laws	1.63%	21.22			11,032			20.88	26.91	13.12	8.53m	19.29	181.01m		0.48	1.10	
fool	laws	+1.63%	$21.22	$21.15	0.34	11,032	$21.26	$20.60	$20.88	$27.21	$13.41		27.30	$181.03m	1.50%	0.48		
foxbusiness	laws		$21.22		+0.34	11,193			$20.88									
google-finance	laws	(1.63%)	21.22	21.15	+0.34	11,032.00	21.26	20.60		27.21	13.41	8.53m	19.26	181.03m	2.26	0.12	1.10	
howthemarketworks	laws	1.628%	21.22	21.15	0.34	10,711	21.265	20.6	20.88									
hpcwire	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
insidestocks	laws	+1.63%	21.22	21.15	+0.34	11193	21.26	20.60										
investopedia	laws	+1.63 %	$21.22	21.15	+0.34				20.88									
investorguide	laws	+1.63%	21.22	21.15	+0.34		21.265	20.60		27.21	13.41		26.98	181.0m			0.774	
marketintellisearch	laws	1.63 %	$21.22	$21.15	0.34	10.00k	$21.27	$20.60	$20.88			8.53m	18.98	0.18b	2.3 %		1.10	
marketwatch	laws	+1.63%	$21.22	open: 21.15	+0.34	1,107	$21.27	$20.60	$20.88	$27.21	$13.41		18.63	$178.96m	2.26%	0.12	1.14	
minyanville	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
msn-money	laws	+1.63%	21.22	21.15	+0.34	11,032	21.27	20.60	20.88	27.21	13.41	8.53 mil	19.29	178.13 mil	2.30%	0.48	0.78	
nasdaq-com	laws	1.63%	$ 21.22	$ 21.15	0.34	11,032	$ 21.265	$ 20.60	$ 20.88	$ 27.21	$ 13.41	8,531,000	27.56	$ 181,027,820	2.3 %	$0.480000	$ 0.77	
optimum	laws	+1.63%	21.22 ( 4:30 pm edt)	21.15	+0.34	11,032	21.27	20.60	20.88	27.21	13.41	8.53m	18.5	181.0m	2.26	0.48	1.15	
paidcontent	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
pc-quote	laws	1.63%	21.22	21.15	0.34	11,032	21.265	20.6	20.88	27.21	13.41	8,385,457	18.98182	177,939,000		0.12		
personal-wealth-biz	laws	+1.63%	21.22	21.15		11,193	21.265	20.60	20.88	27.21	13.41		26.98		2.11	0.44	0.774	
predictwallstreet	laws	+1.39%	21.17		+0.29	11,032												
raymond-james	laws	1.63	21.22	21.15	0.34	11,032	21.27	20.60	20.88	27.21	13.41		19.47				1.09	
renewable-energy-world	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
screamingmedia	laws	+1.63%	$	open: 21.15	+0.34	946	$21.27	$20.60	$20.88	$27.21	$13.41		18.63	$178.96m	2.26%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	+1.63%	last trade: 21.22		change: 0.340								p/e ratio: 26.98					
smartmoney	laws	(1.63%)	21.22	$21.15	0.34	11,032	$21.26	$20.60	$20.88	$27.21	$13.41			178,100	2.30%	$0.12		
stocknod	laws	+1.628%	21.22 usd	21.15	+0.3400	11,032	21.27	20.60	20.88	27.21	13.41	8,531,325						
stockpickr	laws	1.63%	$21.22 0.34 | 1.63%	21.15	0.34	11.03k	21.26	20.60	20.88	27.21	13.41							
stocksmart	laws	.0 %	$18.38	25.67	0	1,256	18.98	18.38										
stocktwits	laws	1.15%	21.12		+0.24													
streetinsider-com	laws	1.63%	21.22	$21.15	+0.34	11,032	$21.27	$20.60	$20.88	$27.21	$13.41		18.45				$1.15	
thecramerreport	laws		21.22	21.15	+0.34	11032	21.265	20.60										
thestree	laws	1.63%	$21.22	21.15	0.34	11032	21.26	20.6	20.88	-27.21	13.41	8531325.0		1.79157825e8				
tickerspy	laws	1.63%	$21.22	21.15	+0.34	10,086	21.27	20.60	20.88	27.21	13.41		19.0	178.1m	2.30%	$0.12		
tmx-quotemedia	laws	1.63%	21.220	21.150	0.340	11,193	21.265	20.600	20.880	27.210	13.410	8,531,325	27.10	181,034,717	2.262	0.120 usd	0.77	
updown	laws	1.63%	$21.22	$21.15	$0.34	10,086	$21.27	$20.60	$20.88	$27.21	$13.41	8.53b	26.87	$178m				
wallstreetsurvivor	laws	1.63%	21.22	21.15	0.34	10,711	21.27	20.60		27.21	13.41		27.10	$178m	2.30%	0.32 -	0.81	
yahoo-finance	laws	1.63%	21.22	21.15	0.34	11,032	21.26	20.60	20.88	27.21	13.41		27.42	181.03m	2.30%	0.48	0.77	
ycharts-com	laws	+1.15%	21.12		+0.24					27.21	13.41		27.43	180.15m	2.47%		0.77	
zacks	laws	(1.63%)	21.22		0.34	vol.  11,032	21.27	20.60		27.21	13.41		18.48	177.94 m	2.30	0.48	1.13	
advfn	apkt	0.44	73.53	74.58	0.32	1308852	75.17	73.35										
barchart	apkt	+0.44%	73.53	74.58	+0.32	1,308,852	75.17	73.35	73.21	84.50	26.00		103.94	$4.84 b			+0.69	
barrons	apkt	0.44%	73.53	74.58	+0.32	1.309m	75.17	73.35				67.92 million		$5.36 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	0.437%	73.530	74.580	0.320	1,308,852	75.170	73.350		84.50	26.00	72.633mil	106.565	5,340.709mil			0.690	
boston-com	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
bostonmerchant	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
business-insider	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
chron	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
cio-com	apkt	+0.44%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063	108.13	5b				
cnn-money	apkt	+0.44%	73.53	74.58	+0.32	1,308,852	75.17	73.35	73.21				108.1	$5.3b				
easystockalterts	apkt	0.43%	73.53	74.58	+0.32	1308852	75.17	73.35	73.21	84.50	26.00		108.13				0.68	
eresearch-fidelity-com	apkt	0.44%	73.5300	74.5800	0.3200	1,308,852	75.1700	73.3500	73.2100	84.5000	26.0000	72,633,000	106.10	$5.32b				
finance-abc7-com	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
financial-content	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	0.4%	$73.53	74.58	0.32	1,308,652	75.17	73.35	73.21	84.50	26.00	73 mil	106.6	5 bil	0.0	0.00	0.69	
finviz	apkt	0.44%	73.53			1,308,552			73.21	84.50	26.00	63.51m	105.04	4.67b			0.70	
fool	apkt	+0.44%	$73.53	$74.58	0.32	1,308,552	$75.17	$73.35	$73.21	$84.50	$26.00		108.50	$5.34b				
foxbusiness	apkt		$73.53		+0.32	1,309,252			$73.21									
google-finance	apkt	(0.44%)	73.53	74.58	+0.32	1.31m	75.17	73.35		84.50	26.00	72.63m	104.85	5.34b			0.70	
howthemarketworks	apkt	0.437%	73.53	74.58	0.32	1,307,531	75.17	73.35	73.21									
hpcwire	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
insidestocks	apkt	+0.44%	73.53	74.58	+0.32	1309200	75.17	73.35					price earnings ratio: 80.80					
investopedia	apkt	+0.44 %	$73.53	74.58	+0.32				73.21									
investorguide	apkt	+0.44%	73.53	74.57	+0.32		75.17	73.35		84.50	24.69		106.26	4.817b			0.689	
marketintellisearch	apkt	0.44 %	$73.53	$74.57	0.32	1289.40k	$75.17	$73.35	$73.21			63.51m	104.59	4.65b	0.0 %		0.70	
marketwatch	apkt	+0.44%	$73.61	open: 74.58	+0.32	8,689	$75.17	$73.35	$73.21	$84.50	$26.00		107.05	$5.36b			0.69	
minyanville	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
msn-money	apkt	+0.44%	73.53	74.58	+0.32	1.31 mil	75.17	73.35	73.21	84.50	26.00	72.63 mil	99.36	5.32 bil			0.70	
nasdaq-com	apkt	0.44%	$ 73.53	$ 74.57	0.32	1,308,852	$ 75.17	$ 73.35	$ 73.21	$ 84.50	$ 26	72,633,000	106.57	$ 5,340,704,490			$ 0.69	
optimum	apkt	+0.44%	73.53 ( 4:30 pm edt)	74.58	+0.32	1,308,652	75.17	73.35	73.21	84.50	26.00	72.63m	108.1	5.3b			0.68	
paidcontent	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
pc-quote	apkt	0.44%	73.53	74.58	0.32	1,308,852	75.17	73.35	73.21	84.50	26.00	72,316,905	98.93243	5,317,462,000				
personal-wealth-biz	apkt	+0.44%	73.53	74.57		1,309,252	75.17	73.35	73.21	84.50	24.69		106.26			0.00	0.689	
predictwallstreet	apkt	+0.44%	73.52		+0.32	1,308,652												
raymond-james	apkt	0.44	73.53	74.58	0.32	1,308,652	75.17	73.35	73.21	84.50	26.00		95.49				0.77	
renewable-energy-world	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,652	75.17	73.35	73.21	84.50	26.00	72,633,063						
screamingmedia	apkt	+0.44%	$	open: 74.58	+0.32	8,689	$75.17	$73.35	$73.21	$84.50	$26.00		107.05	$5.36b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+0.44%	last trade: 73.53		change: 0.320								p/e ratio: 106.26					
smartmoney	apkt	(0.44%)	73.53	$74.58	0.32	1,308,852	$75.17	$73.35	$73.21	$84.50	$26.00			5,317,500	0.00%	$0.00		
stocknod	apkt	+0.4371%	73.53 usd	74.58	+0.3200	1,308,852	75.17	73.35	73.21	84.50	26.00	72,633,063						
stockpickr	apkt	0.44%	$73.53 0.32 | 0.44%	74.58	0.32	1.31m	75.17	73.35	73.21	84.50	26.00							
stocksmart	apkt	.0 %	$72.45	54.14	0	162,301	77.48	72.28										
stocktwits	apkt	0.44%	73.53		+0.32													
streetinsider-com	apkt	0.44%	73.53	$74.58	+0.32	1,308,852	$75.17	$73.35	$73.21	$84.50	$26.00		108.13				$0.68	
thecramerreport	apkt		73.53	74.57	+0.32	1308852	75.17	73.35										
thestree	apkt	0.44%	$73.53	74.58	0.32	1308552	75.17	73.35	73.21	-84.5	26.0	7.2633063e7		5.360320049e9				
tickerspy	apkt	0.44%	$73.53	74.58	+0.32	1,308,852	75.17	73.35	73.21	84.50	26.00		98.9	4.8b	0.00%	$0.00		
tmx-quotemedia	apkt	0.44%	73.530	74.580	0.320	1,309,252	75.170	73.350	73.210	84.500	26.000	72,633,063	107.70	5,340,709,122			0.68	
updown	apkt	0.44%	$73.53	$74.57	$0.32	1,300,163	$75.17	$73.35	$73.21	$84.50	$26.00	72.63b	95.75	$5.31b				
wallstreetsurvivor	apkt	0.44%	73.53	74.58	0.32	1,307,531	75.17	73.35		84.50	26.00		107.70	$5b			0.63	
yahoo-finance	apkt	0.44%	73.53	74.57	0.32	1,308,852	75.17	73.35	73.21	84.50	26.00		106.72	4.82b			0.69	
ycharts-com	apkt	+0.44%	73.53		+0.32					84.50	26.00		106.57	4.84b	0.00%		0.69	
zacks	apkt	(0.44%)	73.53		0.32	vol.  1,308,652	75.17	73.35		84.50	26.00		103.11	5.32 b	0.00	0.00	.71	
advfn	ibm	-0.69	176.48	176.78	-1.23	5796577	177.27	176.12										
barchart	ibm	-0.69%	176.48	176.78	-1.23	5,215,860	177.27	176.12	177.71	177.77	120.72		14.72	$215.22 b	1.71%	$3.00	+11.92	
barrons	ibm	0.69%	176.48	176.78	-1.23	5.797m	177.27	176.12				1.29 billion		$212.48 billion	1.70%	$0.75		
bloomberg	ibm	-0.692%	176.480	176.780	-1.230	5,777,398	177.270	176.120		177.77	122.28	1,211.200mil	14.801	213,692.000mil	1.529	0.750 regular cash	11.920	
boston-com	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
business-insider	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
chron	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
cio-com	ibm	-0.69%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200	14.86	214b	1.7	3		
cnn-money	ibm	-0.69%	176.48	176.78	-1.23	5,796,677	177.27	176.12	177.71				14.9	$213.8b	1.70%			
easystockalterts	ibm	-0.70%	176.47	176.78	-1.24	5482293	177.27	176.12	177.71	177.77	110.00		14.85				11.88	
eresearch-fidelity-com	ibm	-0.69%	176.4800	176.7800	-1.2300	5,796,577	177.2700	176.1200	177.7100	177.7700	122.2800	1,211,200,000	14.91	$215.24b	1.69%	$0.750000		
finance-abc7-com	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
financial-content	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.7%	$176.48	176.78	-1.23	5,796,935	177.27	176.12	177.71	177.77	122.28	1.21 bil	14.8	214 bil	1.7	3.00	11.92	
finviz	ibm	-0.69%	176.48			5,786,774			177.71	177.77	120.72	1.21b	14.91	215.24b		3.00	11.92	
fool	ibm	-0.75%	$176.38	$176.78	-1.33	4,900,527	$177.27	$176.12	$177.71	$177.77	$122.28		14.80	$213.63b	1.80%	3.00		
foxbusiness	ibm		$176.48		-1.23	5,796,577			$177.71									
google-finance	ibm	(-0.69%)	176.48	176.78	-1.23	5.80m	177.27	176.12		177.77	122.28	1.22b	14.81	215.22b	1.70	0.75	11.92	
howthemarketworks	ibm	-0.692%	176.48	176.78	-1.23	5,793,573	177.27	176.12	177.71									
hpcwire	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
insidestocks	ibm	-0.74%	176.40	176.78	-1.31	4452774	177.27	176.12					price earnings ratio: 14.68					
investopedia	ibm	-0.73 %	$176.41	176.78	-1.30				177.71									
investorguide	ibm	-0.69%	176.48	176.78	-1.23		177.24	176.12		177.77	122.28		14.92	213.8b			11.911	
marketintellisearch	ibm	-0.69 %	$176.48	$176.78	-1.23	5696.50k	$177.27	$176.12	$177.71			1211.20m	14.91	215.24b	1.69 %		11.92	
marketwatch	ibm	-0.69%	$176.59	open: 176.78	-1.23	35,930	$177.27	$176.12	$177.71	$177.77	$122.28		14.50	$212.48b	1.70%	0.75	12.17	
minyanville	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
msn-money	ibm	-0.69%	176.48	176.78	-1.23	5.8 mil	177.27	176.12	177.71	177.77	122.28	1.21 bil	14.88	215.24 bil	1.69%	3.00	11.92	
nasdaq-com	ibm	0.73%	$ 176.4101		1.2999	5,207,717	$ 177.27	$ 176.12	$ 177.71	$ 177.77	$ 122.28	1,211,200,000	14.8	$ 213,667,913,120	1.69 %	$3.000000	$ 11.92	
optimum	ibm	-0.74%	176.40 ( 3:55 pm edt)	176.78	-1.31	5,105,590	177.27	176.12	177.71	177.77	110.00	1.21b	14.8	213.7b	1.70	3.00	11.88	
paidcontent	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
pc-quote	ibm	-0.69%	176.48	176.78	-1.23	5,832,402	177.27	176.12	177.71	177.77	122.28	1,219,641,659	14.98398	215,242,360,000		0.75		
personal-wealth-biz	ibm	-0.69%	176.48	176.78	-1.23	5,816,474	177.23	176.12	177.71	177.77	122.28		14.92		1.52	2.70	11.911	
predictwallstreet	ibm	+1.20%	177.53		+2.10	3,186,249												
raymond-james	ibm	-0.69	176.48	176.78	-1.23	5,796,577	177.27	176.12	177.71	177.77	122.28		14.60				12.09	
renewable-energy-world	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
screamingmedia	ibm	-0.69%	$	open: 176.78	-1.23	35,930	$177.27	$176.12	$177.71	$177.77	$122.28		14.50	$212.48b	1.70%	0.75	12.17	
scroli	ibm	-0.69%	ibm 176.48	176.78	-1.23	4,939,281	177.27	176.12	177.71	177.77	122.28		14.81				11.92	
simple-stock-quotes	ibm	-0.69%	last trade: 176.48		change: -1.230								p/e ratio: 14.92					
smartmoney	ibm	(-0.69%)	176.48	$176.78	-1.23	5,796,577	$177.27	$176.12	$177.71	$177.77	$122.28			215,242,400	1.69%	$0.75		
stocknod	ibm	-0.6921%	176.48 usd	176.78	-1.230	5,793,573	177.27	176.12	177.71	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.73%	$176.41 -1.30 | -0.73%	176.78	-1.30	5.20m	177.27	176.12	177.71	177.77	122.28							
stocksmart	ibm	.0 %	$166.71	146.69	0	318,384	169.55	166.51										
stocktwits	ibm	-0.73%	176.41		-1.30													
streetinsider-com	ibm	0.7%	176.47	$176.78	-1.24	5,482,293	$177.27	$176.12	$177.71	$177.77	$110.00		14.85				$11.88	
thecramerreport	ibm		177.71		0.00	2700												
thestree	ibm	-0.73%	$176.41	176.78	-1.3	5201757	177.27	176.12	177.71	-177.77	122.28	1.2112002e9		2.12480851086e11				
tickerspy	ibm	-0.72%	$176.43	176.78	-1.28	5,368,709	177.27	176.12	177.71	177.77	122.28		15.0	215.2b	1.69%	$0.75		
tmx-quotemedia	ibm	-0.69%	176.480	176.780	-1.230	5,827,377	177.270	176.120	177.710	177.770	122.280	1,211,200,200	15.00	213,752,611,296	1.688	0.750 usd	11.88	
updown	ibm	-0.69%	$176.48	$176.78	-$1.23	5,796,577	$177.27	$176.12	$177.71	$177.77	$122.28	1211.20b	14.70	$215.24b				
wallstreetsurvivor	ibm	-0.69%	176.48	176.78	-1.23	5,793,573	177.27	176.12		177.77	122.28		15.00	$215b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.69%	176.48	176.78	1.23	5,786,874	177.23	176.12	177.71	177.23	122.17		14.82	213.75b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.69%	176.41		-1.23					177.57	122.17		14.87	215.14b	1.81%		11.86	
zacks	ibm	(-0.69%)	176.48		-1.23	vol.  5,796,577	177.27	176.12		177.77	122.17		14.91	215.24 b	1.69	3.00	11.92	
advfn	hd	1.31	37.05	36.82	0.48	9699137	37.25	36.75										
barchart	hd	+1.31%	37.05	36.82	+0.48	8,580,905	37.25	36.75	36.57	38.82	25.82		17.51	$59.21 b	2.73%	$1.00	+2.09	
barrons	hd	1.31%	37.05	36.82	+0.48	9.699m	37.25	36.75				1.66 billion		$58.26 billion	2.70%	$0.25		
bloomberg	hd	1.313%	37.050	36.820	0.480	9,699,137	37.250	36.750		39.38	26.62	1,592.245mil	17.737	59,024.540mil	2.614	0.250 regular cash	2.090	
boston-com	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
bostonmerchant	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
business-insider	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
chron	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
cio-com	hd	+1.31%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349	17.73	59b	2.7	1		
cnn-money	hd	+1.31%	37.05	36.81	+0.48	9,699,137	37.25	36.75	36.57				17.7	$59.0b	2.70%			
easystockalterts	hd	1.30%	37.05	36.82	+0.48	9167732	37.25	36.75	36.57	39.38	18.00		17.73				2.09	
eresearch-fidelity-com	hd	1.31%	37.0500	36.8200	0.4800	9,699,137	37.2500	36.7500	36.5700	39.3800	26.6200	1,592,245,000	17.50	$58.23b	2.73%	$0.250000		
finance-abc7-com	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
financial-content	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	1.3%	$37.05	36.82	0.48	9,699,937	37.25	36.75	36.57	39.38	26.62	1.59 bil	17.7	59 bil	2.7	1.00	2.09	
finviz	hd	1.31%	37.05			9,692,359			36.57	38.82	25.82	1.59b	17.50	58.23b		1.00	2.09	
fool	hd	+1.50%	$37.12	$36.82	0.55	8,607,046	$37.25	$36.75	$36.57	$39.38	$26.62		17.50	$59.10b	3.20%	1.00		
foxbusiness	hd		$37.05		+0.48	9,699,137			$36.57									
google-finance	hd	(1.31%)	37.05	36.82	+0.48	9.70m	37.25	36.75		39.38	26.62	1.59b	17.74	58.99b	2.70	0.25	2.09	
howthemarketworks	hd	1.313%	37.05	36.82	0.48	9,699,037	37.25	36.75	36.57									
hpcwire	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
insidestocks	hd	+1.48%	37.11	36.82	+0.54	7390221	37.25	36.75					price earnings ratio: 17.76					
investopedia	hd	+1.48 %	$37.11	36.82	+0.54				36.57									
investorguide	hd	+1.31%	37.05	36.95	+0.48		37.25	36.77		39.38	26.62		17.56	58.993b			2.082	
marketintellisearch	hd	1.31 %	$37.05	$36.82	0.48	9594.00k	$37.25	$36.75	$36.57			1592.25m	17.50	58.23b	2.73 %		2.09	
marketwatch	hd	+1.31%	$37.12	open: 36.82	+0.48	41,330	$37.25	$36.75	$36.57	$39.38	$26.62		17.43	$58.26b	2.70%	0.25	2.13	
minyanville	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
msn-money	hd	+1.31%	37.05	36.82	+0.48	9.7 mil	37.25	36.75	36.57	39.38	26.62	1.59 bil	17.81	58.23 bil	2.73%	1.00	2.09	
nasdaq-com	hd	1.35%	$ 37.065		0.495	8,766,557	$ 37.25	$ 36.75	$ 36.57	$ 39.38	$ 26.62	1,598,069,000	17.73	$ 59,232,427,485	2.73 %	$1.000000	$ 2.09	
optimum	hd	+1.48%	37.11 ( 3:55 pm edt)	36.82	+0.54	8,651,391	37.25	36.75	36.57	39.38	18.00	1.59b	17.8	59.1b	2.69	1.00	2.09	
paidcontent	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
pc-quote	hd	1.31%	37.05	36.82	0.48	9,740,567	37.25	36.75	36.57	39.38	26.62	1,571,616,734	17.58173	58,228,400,000		0.25		
personal-wealth-biz	hd	+1.31%	37.05	36.95		9,692,359	37.25	36.76	36.57	39.38	26.62		17.56		2.66	0.972	2.082	
predictwallstreet	hd	+1.50%	37.12		+0.55	5,654,128												
raymond-james	hd	1.31	37.05	36.82	0.48	9,699,137	37.25	36.75	36.57	39.38	26.62		17.64				2.10	
renewable-energy-world	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
screamingmedia	hd	+1.31%	$	open: 36.82	+0.48	41,330	$37.25	$36.75	$36.57	$39.38	$26.62		17.43	$58.26b	2.70%	0.25	2.13	
scroli	hd	1.31%	hd 37.05	36.82	0.48	7,893,789	37.25	36.75	36.57	39.38	26.62		17.74				2.09	
simple-stock-quotes	hd	+1.31%	last trade: 37.05		change: 0.480								p/e ratio: 17.56					
smartmoney	hd	(1.31%)	37.05	$36.82	0.48	9,699,137	$37.25	$36.75	$36.57	$39.38	$26.62			58,228,400	2.73%	$0.25		
stocknod	hd	+1.313%	37.05 usd	36.82	+0.4800	9,699,037	37.25	36.75	36.57	39.38	18.00	1,592,245,349						
stockpickr	hd	1.31%	$37.05 0.48 | 1.31%	36.82	0.48	8.83m	37.25	36.75	36.57	39.38	26.62							
stocksmart	hd	.0 %	$35.45	34.85	0	932,192	36.26	35.4										
stocktwits	hd	1.34%	37.06		+0.49													
streetinsider-com	hd	1.31%	37.05	$36.82	+0.48	9,167,732	$37.25	$36.75	$36.57	$39.38	$18.00		17.73				$2.09	
thecramerreport	hd		36.57		0.00	8770												
thestree	hd	1.31%	$37.05	36.82	0.48	8830451	37.25	36.75	36.57	-39.38	26.62	1.592245349e9		5.826025732e10				
tickerspy	hd	1.34%	$37.06	36.82	+0.49	8,983,184	37.25	36.75	36.57	39.38	26.62		17.6	58.4b	2.73%	$0.25		
tmx-quotemedia	hd	1.31%	37.050	36.820	0.480	9,699,137	37.250	36.750	36.570	39.380	26.620	1,592,245,349	17.50	58,992,690,180	2.734	0.250 usd	2.09	
updown	hd	1.31%	$37.05	$36.82	$0.48	9,698,937	$37.25	$36.75	$36.57	$39.38	$26.62	1622.07b	17.39	$58.22b				
wallstreetsurvivor	hd	1.31%	37.05	36.82	0.48	9,699,037	37.25	36.75		39.38	27.10		17.50	$58b	2.70%	0.95 -	2.01	
yahoo-finance	hd	1.31%	37.05	36.95	0.48	9,692,359	37.25	36.76	36.57	39.38	26.62		17.80	58.99b	2.70%	1.00	2.08	
ycharts-com	hd	+1.34%	37.06		+0.49					39.38	26.62		17.82	59.22b	2.86%		2.08	
zacks	hd	(1.31%)	37.05		0.48	vol.  9,699,137	37.25	36.75		39.38	26.62		17.5	58.23 b	2.73	1.00	2.09	
advfn	he	0.28	24.69	24.75	0.07	220632	24.76	24.54										
barchart	he	+0.28%	24.69	24.75	+0.07	220,632	24.76	24.54	24.62	26.07	21.05		20.00	$2.34 b	5.08%	$1.24	+1.22	
barrons	he	0.28%	24.69	24.75	+0.07	220,371	24.76	24.54				93.69 million		$2.34 billion	5.02%	$0.31		
bloomberg	he	0.284%	24.690	24.750	0.070	220,632	24.760	24.540		26.40	21.77	95.324mil	20.238	2,353.546mil	5.024	0.310 regular cash	1.220	
boston-com	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
bostonmerchant	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
business-insider	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
chron	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
cio-com	he	+0.28%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855	20.24	2b	5.1	1.24		
cnn-money	he	+0.28%	24.69	24.75	+0.07	220,632	24.76	24.54	24.62				20.2	$2.4b	5.02%			
easystockalterts	he	0.28%	24.69	24.75	+0.07	220632	24.76	24.54	24.62	26.40	21.77		20.24				1.22	
eresearch-fidelity-com	he	0.28%	24.6900	24.7500	0.0700	220,632	24.7600	24.5400	24.6200	26.4000	21.7700	95,324,000	20.18	$2.35b	5.04%	$0.310000		
finance-abc7-com	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
financial-content	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
finapps-forbes-com	he	0.3%	$24.69	24.75	0.07	220,632	24.76	24.54	24.62	26.40	21.77	95 mil	20.2	2 bil	5.0	1.24	1.22	
finviz	he	0.28%	24.69			220,532			24.62	26.07	21.04	95.32m	20.24	2.35b		1.24	1.22	
fool	he	+0.28%	$24.69	$24.75	0.07	220,532	$24.76	$24.54	$24.62	$26.40	$21.77		20.00	$2.35b	6.30%	1.24		
foxbusiness	he		$24.69		+0.07	221,059			$24.62									
google-finance	he	(0.28%)	24.69	24.75	+0.07	220,632.00	24.76	24.54		26.40	21.77	95.32m	20.25	2.35b	5.02	0.31	1.22	
howthemarketworks	he	0.284%	24.69	24.75	0.07	220,371	24.76	24.54	24.62									
hpcwire	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
insidestocks	he	+0.28%	24.69	24.75	+0.07	221000	24.76	24.54										
investopedia	he	+0.28 %	$24.69	24.75	+0.07				24.62									
investorguide	he	+0.28%	24.69	24.75	+0.07		24.76	24.54		26.40	21.45		20.18	2.354b			1.22	
marketintellisearch	he	0.28 %	$24.69	$24.75	0.07	212.40k	$24.76	$24.54	$24.62			95.32m	20.18	2.35b	5.04 %		1.22	
marketwatch	he	+0.28%	$24.65	open: 24.75	+0.07	688	$24.76	$24.54	$24.62	$26.40	$21.77		33.83	$2.33b	5.02%	0.31	0.73	
minyanville	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
msn-money	he	+0.28%	24.69	24.75	+0.07	220,632	24.76	24.54	24.62	26.40	21.77	95.32 mil	20.07	2.35 bil	5.04%	1.24	1.22	
nasdaq-com	he	0.28%	$ 24.69		0.07	220,632	$ 24.76	$ 24.54	$ 24.62	$ 26.40	$ 21.77	95,324,000	20.24	$ 2,353,549,560	5.04 %	$1.240000	$ 1.22	
optimum	he	+0.28%	24.69 ( 4:15 pm edt)	24.75	+0.07	220,632	24.76	24.54	24.62	26.40	21.77	95.32m	20.2	2.4b	5.02	1.24	1.22	
paidcontent	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
pc-quote	he	0.28%	24.69	24.75	0.07	220,632	24.76	24.54	24.62	26.40	21.77	95,018,838	20.01626	2,346,015,000		0.31		
personal-wealth-biz	he	+0.28%	24.69	24.75		221,059	24.76	24.54	24.62	26.40	21.45		20.18		5.04	1.24	1.22	
predictwallstreet	he	+0.28%	24.69		+0.07	220,632												
raymond-james	he	0.28	24.69	24.75	0.07	220,632	24.76	24.54	24.62	26.40	21.77		20.24				1.22	
renewable-energy-world	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
screamingmedia	he	+0.28%	$	open: 24.75	+0.07	261	$24.76	$24.54	$24.62	$26.40	$21.77		33.83	$2.33b	5.02%	0.31	0.73	
scroli	he	%	he			0												
simple-stock-quotes	he	+0.28%	last trade: 24.69		change: 0.070								p/e ratio: 20.18					
smartmoney	he	(0.28%)	24.69	$24.75	0.07	220,632	$24.76	$24.54	$24.62	$26.40	$21.77			2,346,900	5.04%	$0.31		
stocknod	he	+0.2843%	24.69 usd	24.75	+0.0700	220,632	24.76	24.54	24.62	26.40	21.77	95,323,855						
stockpickr	he	0.28%	$24.69 0.07 | 0.28%	24.74	0.07	220.53k	24.76	24.54	24.62	26.40	21.77							
stocksmart	he	.0 %	$24.36	23	0	17,359	24.82	24.36										
stocktwits	he	0.20%	24.67		+0.05													
streetinsider-com	he	0.28%	24.69	$24.75	+0.07	220,632	$24.76	$24.54	$24.62	$26.40	$21.77		20.24				$1.22	
thecramerreport	he		24.69	24.75	+0.07	220632	24.76	24.54										
thestree	he	0.28%	$24.69	24.74	0.07	220532	24.76	24.54	24.62	-26.4	21.77	9.5323855e7		2.325902062e9				
tickerspy	he	0.28%	$24.69	24.75	+0.07	220,632	24.76	24.54	24.62	26.40	21.77		20.0	2.3b	5.04%	$0.31		
tmx-quotemedia	he	0.28%	24.690	24.750	0.070	221,059	24.760	24.540	24.620	26.400	21.770	95,323,855	20.20	2,353,545,980	5.022	0.310 usd	1.22	
updown	he	0.28%	$24.69	$24.75	$0.07	220,371	$24.76	$24.54	$24.62	$26.40	$21.77	95.32b	20.14	$2.34b			1.22	
wallstreetsurvivor	he	0.28%	24.69	24.75	0.07	220,371	24.76	24.54		26.40	21.77		20.20	$2b	5.00%	1.24 -	1.21	
yahoo-finance	he	0.28%	24.69	24.75	0.07	220,632	24.76	24.54	24.62	26.40	21.77		20.24	2.35b	5.10%	1.24	1.22	
ycharts-com	he	+0.20%	24.67		+0.05					26.40	21.77		20.22	2.34b	5.19%		1.22	
zacks	he	(0.28%)	24.69		0.07	vol.  220,632	24.76	24.54		26.40	21.77		20.18	2.35 b	5.04	1.24	1.22	
advfn	ajg	0.83	29.05	28.96	0.24	316282	29.13	28.89										
barchart	ajg	+0.83%	29.05	28.96	+0.24	316,282	29.13	28.89	28.81	31.21	23.21		20.03	$3.16 b	4.61%	$1.32	+1.51	
barrons	ajg	0.83%	29.05	28.96	+0.24	306,045	29.13	28.89				105.10 million		$3.20 billion	4.54%	$0.33		
bloomberg	ajg	0.833%	29.050	28.960	0.240	316,282	29.130	28.890		31.92	24.29	110.263mil	20.899	3,203.140mil	4.475	0.330 regular cash	1.390	
boston-com	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
bostonmerchant	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
business-insider	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
chron	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
cio-com	ajg	+0.83%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000	20.46	3b	4.6	1.32		
cnn-money	ajg	+0.83%	29.05	28.96	+0.24	316,282	29.13	28.89	28.81				20.5	$3.2b	4.54%			
easystockalterts	ajg	0.83%	29.05	28.96	+0.24	316282	29.13	28.89	28.81	31.92	24.13		20.46				1.42	
eresearch-fidelity-com	ajg	0.83%	29.0500	28.9600	0.2400	316,282	29.1300	28.8900	28.8100	31.9200	24.2900	111,625,000	20.43	$3.22b	4.58%	$0.330000		
finance-abc7-com	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
finance-abc7chicago-com	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
financial-content	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
finapps-forbes-com	ajg	0.8%	$29.05	28.96	0.24	316,282	29.13	28.89	28.81	31.92	24.29	112 mil	19.2	3 bil	4.5	1.32	1.51	
finviz	ajg	0.83%	29.05			316,282			28.81	31.21	23.20	111.63m	20.75	3.24b		1.32	1.40	
fool	ajg	+0.83%	$29.05	$28.96	0.24	316,282	$29.13	$28.89	$28.81	$31.92	$24.29		18.80	$3.20b	5.40%	1.32		
foxbusiness	ajg		$29.05		+0.24	317,633			$28.81									
google-finance	ajg	(0.83%)	29.05	28.96	+0.24	316,282.00	29.13	28.89		31.92	24.29	110.07m	20.69	3.20b	4.54	0.33	1.40	
howthemarketworks	ajg	0.833%	29.05	28.96	0.24	306,045	29.13	28.89	28.81									
hpcwire	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
insidestocks	ajg	+0.83%	29.05	28.96	+0.24	307396	29.13	28.89					price earnings ratio: 19.11					
investopedia	ajg	+0.83 %	$29.05	28.96	+0.24				28.81									
investorguide	ajg	+0.83%	29.05	28.96	+0.24		29.13	28.89		31.92	24.29		19.09	3.203b			1.509	
marketintellisearch	ajg	0.83 %	$29.05	$28.96	0.24	300.40k	$29.13	$28.89	$28.81			111.63m	20.58	3.22b	4.58 %		1.40	
marketwatch	ajg	+0.83%	$29.05	open: 28.96	+0.24	11,117	$29.13	$28.89	$28.81	$31.92	$24.30		18.45	$3.20b	4.54%	0.33	1.57	
minyanville	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
msn-money	ajg	+0.83%	29.05	28.96	+0.24	316,282	29.13	28.89	28.81	31.92	24.29	111.63 mil	20.46	3.22 bil	4.58%	1.32	1.51	
nasdaq-com	ajg	0.83%	$ 29.05		0.24	316,282	$ 29.13	$ 28.89	$ 28.81	$ 31.92	$ 24.29	110,300,000	19.24	$ 3,204,215,000	4.58 %	$1.320000	$ 1.51	
optimum	ajg	+0.83%	29.05 ( 4:15 pm edt)	28.96	+0.24	316,282	29.13	28.89	28.81	31.92	24.13	110.26m	20.5	3.2b	4.54	1.32	1.42	
paidcontent	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
pc-quote	ajg	0.83%	29.05	28.96	0.24	316,282	29.13	28.89	28.81	31.92	24.29	110,702,799	20.28873	3,215,916,000		0.33		
personal-wealth-biz	ajg	+0.83%	29.05	28.96		317,633	29.13	28.89	28.81	31.92	24.29		19.09		4.51	1.30	1.509	
predictwallstreet	ajg	+0.83%	29.05		+0.24	316,282												
raymond-james	ajg	0.83	29.05	28.96	0.24	316,282	29.13	28.89	28.81	31.92	24.29		20.60				1.41	
renewable-energy-world	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
screamingmedia	ajg	+0.83%	$	open: 28.96	+0.24	11,117	$29.13	$28.89	$28.81	$31.92	$24.30		18.45	$3.20b	4.54%	0.33	1.57	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	+0.83%	last trade: 29.05		change: 0.240								p/e ratio: 19.09					
smartmoney	ajg	(0.83%)	29.05	$28.96	0.24	316,282	$29.13	$28.89	$28.81	$31.92	$24.29			3,159,000	4.61%	$0.33		
stocknod	ajg	+0.8330%	29.05 usd	28.96	+0.2400	316,282	29.13	28.89	28.81	31.92	24.13	110,263,000						
stockpickr	ajg	0.83%	$29.05 0.24 | 0.83%	28.98	0.24	316.28k	29.13	28.89	28.81	31.92	24.29							
stocksmart	ajg	.0 %	$28.335	29.12	0	69,116	28.72	28.3										
stocktwits	ajg	0.83%	29.05		+0.24													
streetinsider-com	ajg	0.83%	29.05	$28.96	+0.24	316,282	$29.13	$28.89	$28.81	$31.92	$24.13		20.46				$1.42	
thecramerreport	ajg		29.05	28.96	+0.24	316282	29.13	28.89										
thestree	ajg	0.83%	$29.05	28.98	0.24	316282	29.13	28.89	28.81	-31.92	24.29	1.10263e8		3.15903495e9				
tickerspy	ajg	0.83%	$29.05	28.96	+0.24	316,282	29.13	28.89	28.81	31.92	24.29		20.3	3.1b	4.58%	$0.33		
tmx-quotemedia	ajg	0.83%	29.050	28.960	0.240	317,633	29.130	28.890	28.810	31.920	24.300	110,263,000	19.00	3,203,140,150	4.544	0.330 usd	1.52	
updown	ajg	0.83%	$29.05	$28.96	$0.24	305,165	$29.13	$28.89	$28.81	$31.92	$24.29	110.26b	19.16	$3.17b				
wallstreetsurvivor	ajg	0.83%	29.05	28.96	0.24	306,045	29.13	28.89		31.92	24.30		19.00	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	0.83%	29.05	28.96	0.24	316,282	29.13	28.89	28.81	31.92	24.29		19.25	3.20b	4.60%	1.32	1.51	
ycharts-com	ajg	+0.83%	29.05		+0.24					31.92	24.13		19.11	3.16b	4.66%		1.52	
zacks	ajg	(0.83%)	29.05		0.24	vol.  316,282	29.13	28.89		31.92	24.13		20.15	3.22 b	4.58	1.32	1.43	
advfn	ziop	2.22	5.99	5.93	0.13	487754	6.04	5.86										
barchart	ziop	+2.22%	5.99	5.93	+0.13	487,754	6.04	5.86	5.86	7.85	3.11		0.00	$393.84 m			-0.97	
barrons	ziop	2.22%	5.99	5.93	+0.13	487,754	6.04	5.86				46.00 million		$404.39 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	2.218%	5.990	5.930	0.130	487,754	6.040	5.860		7.85	3.05	66.338mil		397.365mil			-0.970	
boston-com	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
bostonmerchant	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
business-insider	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
chron	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
cio-com	ziop	+2.22%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107		397m				
cnn-money	ziop	+2.22%	5.99	5.93	+0.13	487,754	6.04	5.86	5.86				nm	$397.4m				
easystockalterts	ziop	2.19%	5.99	5.93	+0.13	487754	6.04	5.86	5.86	7.85	3.05						-0.95	
eresearch-fidelity-com	ziop	2.22%	5.9900	5.9300	0.1300	487,754	6.0400	5.8600	5.8600	7.8490	3.0500	66,338,000	nm	$388.74m				
finance-abc7-com	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
finance-abc7chicago-com	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
financial-content	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
finapps-forbes-com	ziop	2.2%	$5.99	5.93	0.13	487,754	6.04	5.86	5.86	7.84	3.05	66 mil		397 mil	0.0	0.00	-0.97	
finviz	ziop	2.22%	5.99			487,754			5.86	7.85	3.05	66.34m		388.75m			-0.96	
fool	ziop	+2.22%	$5.99	$5.93	0.13	487,754	$6.04	$5.86	$5.86	$7.85	$3.05		0.00	$397.37m				
foxbusiness	ziop		$5.99		+0.13	490,459			$5.86									
google-finance	ziop	(2.22%)	5.99	5.93	+0.13	487,754.00	6.04	5.86		7.85	3.05	66.34m		397.37m			-0.96	
howthemarketworks	ziop	2.218%	5.99	5.93	0.13	482,604	6.04	5.86	5.86									
hpcwire	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
insidestocks	ziop	+2.22%	5.99	5.93	+0.13	487754	6.04	5.86										
investopedia	ziop	+2.22 %	$5.99	5.93	+0.13				5.86									
investorguide	ziop	+2.22%	5.99	5.92	+0.13		6.04	5.86		7.85	3.03			394.0m			-1.058	
marketintellisearch	ziop	2.22 %	$5.99	$5.92	0.13	478.20k	$6.04	$5.87	$5.86			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	+2.22%	$5.99	open: 5.93	+0.13	5,150	$6.04	$5.86	$5.86	$7.85	$3.11			$404.39m				
minyanville	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
msn-money	ziop	+2.22%	5.99	5.93	+0.13	487,754	6.04	5.86	5.86	7.85	3.05	66.34 mil	-6.51	388.74 mil			-0.97	
nasdaq-com	ziop	2.22%	$ 5.99	$ 5.93	0.13	487,754	$ 6.04	$ 5.86	$ 5.86	$ 7.849	$ 3.05	66,338,000		$ 397,364,620			$ -0.97	
optimum	ziop	+2.22%	5.99 ( 4:30 pm edt)	5.93	+0.13	487,754	6.04	5.86	5.86	7.85	3.05	66.34m		397.4m			-0.95	
paidcontent	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
pc-quote	ziop	2.22%	5.99	5.93	0.13	487,754	6.04	5.86	5.86	7.85	3.05	66,713,990	-6.36957	399,617,000				
personal-wealth-biz	ziop	+2.22%	5.99	5.92		490,459	6.04	5.86	5.86	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	+2.22%	5.99		+0.13	487,754												
raymond-james	ziop	2.22	5.99	5.93	0.13	487,754	6.04	5.86	5.86	7.85	3.05						-0.95	
renewable-energy-world	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
screamingmedia	ziop	+2.22%	$	open: 5.93	+0.13	5,150	$6.04	$5.86	$5.86	$7.85	$3.11			$404.39m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	+2.22%	last trade: 5.99		change: 0.130													
smartmoney	ziop	(2.22%)	5.99	$5.93	0.13	487,754	$6.04	$5.86	$5.86	$7.85	$3.05			388,700	0.00%	$0.00		
stocknod	ziop	+2.218%	5.990 usd	5.930	+0.1300	487,754	6.040	5.860	5.860	7.849	3.050	66,338,107						
stockpickr	ziop	2.22%	$5.99 0.13 | 2.22%	5.93	0.13	487.75k	6.04	5.86	5.86	7.85	3.05							
stocksmart	ziop	.0 %	$6.75	4.75	0	60,965	7.1	6.73										
stocktwits	ziop	2.13%	5.99		+0.12													
streetinsider-com	ziop	2.22%	5.99	$5.93	+0.13	487,754	$6.04	$5.86	$5.86	$7.85	$3.05						$-0.95	
thecramerreport	ziop		5.99	5.92	+0.13	487754	6.04	5.86										
thestree	ziop	2.22%	$5.99	5.93	0.13	487754	6.04	5.86	5.86	-7.85	3.05	6.6338107e7		3.93384975e8				
tickerspy	ziop	2.22%	$5.99	5.93	+0.13	487,754	6.04	5.86	5.86	7.85	3.05		-6.4	386.9m	0.00%	$0.00		
tmx-quotemedia	ziop	2.22%	5.990	5.930	0.130	490,459	6.040	5.860	5.860	7.849	3.050	66,338,107		397,365,261			-0.95	
updown	ziop	2.22%	$5.99	$5.93	$0.13	482,279	$6.04	$5.86	$5.86	$7.85	$3.05	66.33b		$389m				
wallstreetsurvivor	ziop	2.22%	5.99	5.93	0.13	482,604	6.04	5.86		7.85	3.45			$389m			-0.71	
yahoo-finance	ziop	2.22%	5.99	5.92	0.13	487,754	6.04	5.86	5.86	7.85	3.05			394.03m			-1.06	
ycharts-com	ziop	+2.13%	5.99		+0.12					7.85	3.05			393.51m	0.00%		-0.97	
zacks	ziop	(2.22%)	5.99		0.13	vol.  487,754	6.04	5.86		7.85	3.05			399.62 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	13.11	+0.00	174691	14.99	14.99	14.99	15.26	6.07		25.84				0.58	
finance-abc7-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
finance-abc7chicago-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
financial-content	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
fool	thmd	0%	$14.99	$0.00	0.00	0	$14.99	$14.97	$14.99	$15.26	$6.52		22.80	$203.11m				
foxbusiness	thmd		$14.99		+0.00	19,086			$14.99									
howthemarketworks	thmd																	
hpcwire	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
insidestocks	thmd																	
investorguide	thmd		0.00															
marketintellisearch	thmd	1.57 %	$88.77	$88.02	1.37	43.40k	$89.67	$88.02	$87.40						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
pc-quote	thmd	0.00%	14.99	0	0.00	0	0	0	14.99	15.26	6.52	13,556,998	22.71212	203,219,000				
personal-wealth-biz	thmd					0												
predictwallstreet	thmd	0.00%	14.99		0.00													
raymond-james	thmd																	
renewable-energy-world	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
screamingmedia	thmd																	
scroli	thmd	%	thmd			0												
simple-stock-quotes	thmd		last trade: 0.00		change: 0.000													
smartmoney	thmd																	
stocknod	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
stockpickr	thmd	0.00%	$14.99 0.00 | 0.00%	14.99	0.00	19.09k	14.99	14.99	14.99	15.26	6.52							
stocksmart	thmd	%	$14.99	14.98		9,036	14.99	14.98										
stocktwits	thmd	0.00%	14.98		0.00													
streetinsider-com	thmd	-0%	14.99	$13.11		174,691	$14.99	$14.99	$14.99	$15.26	$6.07		25.84				$0.58	
thecramerreport	thmd		0.00															
thestree	thmd	0.0%	$14.99	14.99	0.0	19086	14.99	14.99	14.99	-15.26	6.52	1.3556563e7		2.03216627e8				
tickerspy	thmd	0.00%	$14.99	0.00	0.00		0.00	0.00	14.99	15.26	6.29		22.7		0.00%	$0.00		
tmx-quotemedia	thmd																	
wallstreetsurvivor	thmd	-			-		- -											
ycharts-com	thmd																	
zacks	thmd																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	-0.94%	23.21	23.59	-0.22	197,551	23.90	23.06	23.43	27.24	4.11		36.65	$1.19 b	1.94%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	-0.939%	23.210	23.590	-0.220	197,551	23.900	23.060		27.36	3.87	51.224mil		1,188.916mil	0.992	0.110 partnership dist	-5.790	
boston-com	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
bostonmerchant	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
business-insider	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
chron	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
cio-com	atls	-0.94%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302	68.26	1b	2	0.44		
cnn-money	atls	-0.94%today&rsquo;s change	23.21data as of 4:05pm et	23.59	-0.22	197,551	23.90	23.06	23.43				68.3	$1.2b	1.90%			
easystockalterts	atls	-0.93%	23.21	23.59	-0.22	197551	23.90	23.06	23.43	46.53	20.57		68.26				0.34	
eresearch-fidelity-com	atls	-0.94%	23.2100	23.5900	-0.2200	197,551	23.9000	23.0600	23.4300	27.3600	3.8700	51,224,000	86.78	$1.20b	1.88%	$0.110000		
finance-abc7-com	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
financial-content	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
finapps-forbes-com	atls	-0.9%	$23.21	23.59	-0.22	197,551	23.90	23.06	23.43	27.36	3.87	51 mil	22.3	1 bil	1.9	0.44	1.04	
finviz	atls	-0.94%	23.21			197,551			23.43	27.24	3.81	51.22m	77.37	1.19b		0.44	0.30	
fool	atls	-0.94%	$23.21	$23.59	-0.22	197,551	$23.90	$23.06	$23.43	$27.36	$3.87		13.30	$1.19b	8.30%	0.44		
foxbusiness	atls		$23.21		-0.22	198,166			$23.43									
google-finance	atls	(-0.94%)	23.21	23.59	-0.22	197,551.00	23.90	23.06		27.36	3.87	51.22m	78.38	1.19b	1.90	0.11	0.30	
howthemarketworks	atls	-0.939%	23.21	23.59	-0.22	197,551	23.9	23.06	23.43									
hpcwire	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
insidestocks	atls	-0.94%	23.21	23.59	-0.22	198166	23.90	23.06										
investopedia	atls	-0.94 %	$23.21	23.59	-0.22				23.43									
investorguide	atls	-0.94%	23.21	23.59	-0.22		23.90	23.06		27.36	4.17		13.10	1.189b			1.788	
marketintellisearch	atls	-0.94 %	$23.21	$23.59	-0.22	192.60k	$23.90	$23.06	$23.43			51.22m	78.10	1.20b	1.88 %		0.30	
marketwatch	atls																	
minyanville	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
msn-money	atls	-0.94%	23.21	23.59	-0.22	197,551	23.90	23.06	23.43	27.36	3.87	51.22 mil	77.37	1.2 bil	1.88%	0.44	1.71	
nasdaq-com	atls	0.94%	$ 23.21		0.22	197,551	$ 23.90	$ 23.06	$ 23.43	$ 27.36	$ 3.87	51,224,000	13.57	$ 1,188,909,040	1.88 %	$0.440000	$ 1.71	
optimum	atls	-0.94%	23.21 ( 4:15 pm edt)	23.59	-0.22	197,551	23.90	23.06	23.43	46.53	20.57	51.22m	68.3	1.2b	1.90	0.44	0.34	
paidcontent	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
pc-quote	atls	-0.94%	23.21	23.59	-0.22	197,551	23.9	23.06	23.43	27.36	3.87	51,709,535	78.1	1,200,178,000		0.11		
personal-wealth-biz	atls	-0.94%	23.21	23.59	-0.22	198,166	23.90	23.06	23.43	27.36	4.17		13.10		0.98	0.23	1.788	
predictwallstreet	atls	-0.94%	23.21		-0.22	197,551												
raymond-james	atls	-0.94	23.21	23.59	-0.22	197,551	23.90	23.06	23.43	27.36	3.87		85.96				0.27	
renewable-energy-world	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	-0.94%	last trade: 23.21		change: -0.220								p/e ratio: 13.1					
smartmoney	atls	(-0.94%)	23.21	$23.59	-0.22	197,551	$23.90	$23.06	$23.43	$27.36	$3.87			1,163,800	1.94%	$0.11		
stocknod	atls	-0.9390%	23.21 usd	23.59	-0.2200	197,551	23.90	23.06	23.43	27.36	14.25	51,224,302						
stockpickr	atls	-0.94%	$23.21 -0.22 | -0.94%	23.59	-0.22	197.55k	23.90	23.06	23.43	27.36	3.87							
stocksmart	atls	.0 %	$24.47	43.89	0	19,579	24.63	24.24										
stocktwits	atls	-0.98%	23.20		-0.23													
streetinsider-com	atls	0.94%	23.21	$23.59	-0.22	197,551	$23.90	$23.06	$23.43	$46.53	$20.57		68.26				$0.34	
thecramerreport	atls		23.21	23.59	-0.22	197551	23.90	23.06										
thestree	atls	-0.94%	$23.21	23.59	-0.22	197551	23.9	23.06	23.43	-27.36	3.87	5.1224302e7		1.163816141e9				
tickerspy	atls	-0.94%	$23.21	23.59	-0.22	197,551	23.90	23.06	23.43	27.36	3.87		78.1	1.2b	1.88%	$0.11		
tmx-quotemedia	atls	-0.94%	23.210	23.590	-0.220	198,166	23.900	23.060	23.430	27.360	4.170	51,224,302	13.70	1,188,916,049	1.206	0.070 usd	1.71	
updown	atls	-0.94%	$23.21	$23.59	-$0.22	197,551	$23.90	$23.06	$23.43	$27.36	$3.87	51.22b	20.42	$1.20b				
wallstreetsurvivor	atls	-0.94%	23.21	23.59	-0.22	197,551	23.90	23.06		27.36	7.67		13.70	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	0.94%	23.21	23.59	0.22	197,551	23.90	23.06	23.43	27.36	3.87		12.98	1.19b	1.90%	0.44	1.79	
ycharts-com	atls	-0.98%	23.20		-0.23					27.36	3.78		13.57	1.19b	1.92%		1.71	
zacks	atls	(-0.94%)	23.21		-0.22	vol.  197,551	23.90	23.06		27.36	3.78							
advfn	vnda	-2.25	7.37	7.57	-0.17	310110	7.57	7.35										
barchart	vnda	-2.25%	7.37	7.57	-0.17	311,314	7.57	7.35	7.54	10.32	6.04		30.61	$207.10 m			+0.23	
barrons	vnda	2.25%	7.37	7.57	-0.17	293,701	7.57	7.35				28.53 million		$197.84 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	-2.255%	7.370	7.570	-0.170	310,110	7.570	7.350		10.32	6.04	28.103mil	32.044	207.122mil			0.230	
boston-com	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
bostonmerchant	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
business-insider	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
chron	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
cio-com	vnda	-2.25%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441	33.50	207m				
cnn-money	vnda	-2.39%today&rsquo;s change	7.36data as of 3:59pm et	7.57	-0.18	288,019	7.57	7.35	7.54				33.5	$206.8m				
easystockalterts	vnda	-2.25%	7.37	7.57	-0.17	310110	7.57	7.35	7.54	10.32	6.04		33.50				0.22	
eresearch-fidelity-com	vnda	-2.25%	7.3700	7.5700	-0.1700	310,110	7.5700	7.3500	7.5400	10.3200	6.0400	28,103,000	32.78	$211.90m				
finance-abc7-com	vnda	-2.255%	7.370 usd	7.570	-0.1700	307,639	7.570	7.350	7.540	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	-2.255%	7.370 usd	7.570	-0.1700	307,639	7.570	7.350	7.540	10.32	6.040	28,103,441						
financial-content	vnda	-2.255%	7.370 usd	7.570	-0.1700	307,639	7.570	7.350	7.540	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	-2.2%	$7.37	7.57	-0.17	307,639	7.57	7.35	7.54	10.32	6.04	28 mil	32.0	207 mil	0.0	0.00	0.23	
finviz	vnda	-2.25%	7.37			307,639			7.54	10.32	6.04	28.10m	31.42	211.87m			0.24	
fool	vnda	-2.25%	$7.37	$7.57	-0.17	307,639	$7.57	$7.35	$7.54	$10.32	$6.04		32.00	$207.12m				
foxbusiness	vnda		$7.37		-0.17	310,110			$7.54									
google-finance	vnda	(-2.25%)	7.37	7.57	-0.17	310,110.00	7.57	7.35		10.32	6.04	28.10m	31.01	207.12m			0.24	
howthemarketworks	vnda	-2.255%	7.37	7.57	-0.17	307,639	7.57	7.35	7.54									
hpcwire	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
insidestocks	vnda	-2.25%	7.37	7.57	-0.17	310110	7.57	7.35										
investopedia	vnda	-2.25 %	$7.37	7.57	-0.17				7.54									
investorguide	vnda	-2.25%	7.37	7.54	-0.17		7.57	7.39		10.32	6.04		32.22	207.1m			0.234	
marketintellisearch	vnda	-2.25 %	$7.37	$7.54	-0.17	298.30k	$7.57	$7.35	$7.54			28.10m	31.42	0.21b	0.0 %		0.24	
marketwatch	vnda	-2.25%	$7.37	open: 7.57	-0.17	16,409	$7.57	$7.35	$7.54	$10.32	$6.04		31.36	$197.85m			0.24	
minyanville	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
msn-money	vnda	-2.25%	7.37	7.57	-0.17	310,110	7.57	7.35	7.54	10.32	6.04	28.10 mil	30.71	211.9 mil			0.24	
nasdaq-com	vnda	2.25%	$ 7.37	$ 7.57	0.17	310,110	$ 7.57	$ 7.35	$ 7.54	$ 10.32	$ 6.04	28,103,000	32.04	$ 207,119,110			$ 0.23	
optimum	vnda	-2.25%	7.37 ( 4:00 pm edt)	7.57	-0.17	299,569	7.57	7.35	7.54	10.32	6.04	28.10m	33.5	207.1m			0.22	
paidcontent	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
pc-quote	vnda	-2.25%	7.37	7.57	-0.17	310,110	7.57	7.35	7.54	10.32	6.04	28,751,235	31.41667	211,897,000				
personal-wealth-biz	vnda	-2.25%	7.37	7.54	-0.17	310,110	7.57	7.35	7.54	10.32	6.04		32.22			0.00	0.234	
predictwallstreet	vnda	-2.25%	7.37		-0.17	310,110												
raymond-james	vnda	-2.25	7.37	7.57	-0.17	310,110	7.57	7.35	7.54	10.32	6.04		30.71				0.24	
renewable-energy-world	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
screamingmedia	vnda	-2.25%	$	open: 7.57	-0.17	16,409	$7.57	$7.35	$7.54	$10.32	$6.04		31.36	$197.85m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	-2.25%	last trade: 7.37		change: -0.170								p/e ratio: 32.22					
smartmoney	vnda	(-2.25%)	7.37	$7.57	-0.17	310,110	$7.57	$7.35	$7.54	$10.32	$6.04			211,900	0.00%	$0.00		
stocknod	vnda	-2.255%	7.370 usd	7.570	-0.1700	310,110	7.570	7.350	7.540	10.32	6.040	28,103,441						
stockpickr	vnda	-2.25%	$7.37 -0.17 | -2.25%	7.57	-0.17	307.64k	7.57	7.35	7.54	10.32	6.04							
stocksmart	vnda	.0 %	$7.08	9.39	0	34,364	7.41	7.08										
stocktwits	vnda	-2.39%	7.36		-0.18													
streetinsider-com	vnda	2.25%	7.37	$7.57	-0.17	307,639	$7.57	$7.35	$7.54	$10.32	$6.04		33.50				$0.22	
thecramerreport	vnda		7.37	7.54	-0.17	310110	7.57	7.35										
thestree	vnda	-2.25%	$7.37	7.57	-0.17	310110	7.57	7.35	7.54	-10.32	6.04	2.8103441e7		1.97848225e8				
tickerspy	vnda	-2.25%	$7.37	7.57	-0.17	307,639	7.57	7.35	7.54	10.32	6.04		31.4	211.8m	0.00%	$0.00		
tmx-quotemedia	vnda	-2.25%	7.370	7.570	-0.170	310,110	7.570	7.350	7.540	10.320	6.040	28,103,441	34.30	207,122,360			0.22	
updown	vnda	-2.25%	$7.37	$7.57	-$0.17	293,701	$7.57	$7.35	$7.54	$10.32	$6.04	28.10b	31.07	$212m				
wallstreetsurvivor	vnda	-2.25%	7.37	7.57	-0.17	307,639	7.57	7.35		10.32	6.04		34.30	$212m			0.25	
yahoo-finance	vnda	2.25%	7.37	7.54	0.17	310,110	7.57	7.35	7.54	10.32	6.04		31.50	207.12m			0.23	
ycharts-com	vnda	-2.39%	7.36		-0.18					10.32	6.04		32.00	206.82m	0.00%		0.23	
zacks	vnda	(-2.25%)	7.37		-0.17	vol.  310,110	7.57	7.35		10.32	6.04		32.78	211.90 m	0.00	0.00	.23	
advfn	fisv	0.73	65.22	65.02	0.47	873392	65.41	64.89										
barchart	fisv	+0.73%	65.22	65.02	+0.47	737,681	65.41	64.89	64.75	65.41	44.85		15.54	$9.53 b			+3.24	
barrons	fisv	0.73%	65.22	65.02	+0.47	841,794	65.41	64.89				151.70 million		$9.20 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	0.726%	65.220	65.020	0.470	873,392	65.410	64.890		65.41	44.85	143.611mil	18.629	9,363.448mil			3.500	
boston-com	fisv	+0.7259%	65.22 usd	65.02	+0.4700	873,392	65.41	64.89	64.75	64.99	44.85	143,611,172						
bostonmerchant	fisv	+0.7259%	65.22 usd	65.02	+0.4700	873,392	65.41	64.89	64.75	64.99	44.85	143,611,172						
business-insider	fisv	+0.7259%	65.22 usd	65.02	+0.4700	873,392	65.41	64.89	64.75	64.99	44.85	143,611,172						
chron	fisv	+0.7259%	65.22 usd	65.02	+0.4700	873,002	65.41	64.89	64.75	64.99	44.85	143,611,172						
cio-com	fisv	+0.73%	65.22 usd	65.02	+0.4700	873,002	65.41	64.89	64.75	64.99	44.85	143,611,172	19.70	9b				
cnn-money	fisv	+0.73%	65.22	65.02	+0.47	841,194	65.41	64.89	64.75				19.7	$9.4b				
easystockalterts	fisv	0.72%	65.22	65.02	+0.47	859302	65.41	64.89	64.75	64.99	44.85		19.70				3.31	
eresearch-fidelity-com	fisv	0.73%	65.2200	65.0200	0.4700	859,302	65.4100	64.8900	64.7500	64.9900	44.8500	143,611,000	19.56	$9.30b				
finance-abc7-com	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
finance-abc7chicago-com	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
financial-content	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
finapps-forbes-com	fisv	0.7%	$65.22	65.02	0.47	859,302	65.41	64.89	64.75	64.99	44.85	144 mil	20.1	9 bil	0.0	0.00	3.24	
finviz	fisv	0.73%	65.22			859,202			64.75	64.99	44.85	143.61m	19.56	9.30b			3.31	
fool	fisv	+0.73%	$65.22	$65.02	0.47	859,302	$65.41	$64.89	$64.75	$64.99	$44.85		19.80	$9.37b				
foxbusiness	fisv		$65.22		+0.47	878,086			$64.75									
google-finance	fisv	(0.73%)	65.22	65.02	+0.47	859,302.00	65.41	64.89		65.41	44.85	143.61m	19.73	9.37b			3.31	
howthemarketworks	fisv	0.726%	65.22	65.02	0.47	859,302	65.41	64.89	64.75									
hpcwire	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
insidestocks	fisv	+0.73%	65.22	65.02	+0.47	659028	65.41	64.89					price earnings ratio: 15.83					
investopedia	fisv	+0.73 %	$65.22	65.02	+0.47				64.75									
investorguide	fisv	+0.73%	65.22	65.00	+0.47		65.41	64.89		64.99	44.85		19.95	9.366b			3.245	
marketintellisearch	fisv	0.69 %	$65.20	$65.00	0.45	831.60k	$65.41	$64.89	$64.75			143.61m	19.56	9.30b	0.0 %		3.31	
marketwatch	fisv	+0.73%	$65.23	open: 65.02	+0.47	48,622	$65.41	$64.89	$64.75	$65.41	$44.85		19.38	$9.20b			3.36	
minyanville	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
msn-money	fisv	+0.73%	65.22	65.02	+0.47	859,302	65.41	64.89	64.75	64.99	44.85	143.61 mil	19.70	9.3 bil			3.24	
nasdaq-com	fisv	0.73%	$ 65.22	$ 65	0.47	873,292	$ 65.41	$ 64.89	$ 64.75	$ 64.99	$ 44.85	143,611,000	20.13	$ 9,366,309,420			$ 3.24	
optimum	fisv	+0.73%	65.22 ( 4:00 pm edt)	65.02	+0.47	840,037	65.41	64.89	64.75	64.99	44.85	143.61m	19.7	9.4b			3.31	
paidcontent	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
pc-quote	fisv	0.73%	65.22	65.02	0.47	890,082	65.41	64.89	64.75	64.99	44.85	142,576,089	19.56193	9,298,813,000				
personal-wealth-biz	fisv	+0.73%	65.22	65.00		877,986	65.41	64.90	64.75	64.99	44.85		19.95			0.00	3.245	
predictwallstreet	fisv	+0.73%	65.22		+0.47	859,302												
raymond-james	fisv	0.73	65.22	65.02	0.47	859,302	65.41	64.89	64.75	64.99	44.85		19.47				3.35	
renewable-energy-world	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
screamingmedia	fisv	+0.73%	$	open: 65.02	+0.47	48,443	$65.41	$64.89	$64.75	$65.41	$44.85		19.38	$9.20b			3.36	
scroli	fisv	0.73%	fisv 65.22	65.02	0.47	729,862	65.41	64.89	64.75	65.41	44.85		19.73				3.31	
simple-stock-quotes	fisv	+0.73%	last trade: 65.22		change: 0.470								p/e ratio: 19.95					
smartmoney	fisv	(0.73%)	65.22	$65.02	0.47	859,302	$65.41	$64.89	$64.75	$64.99	$44.85			9,298,800	0.00%	$0.00		
stocknod	fisv	+0.7259%	65.22 usd	65.02	+0.4700	859,302	65.41	64.89	64.75	64.99	44.85	143,611,172						
stockpickr	fisv	0.73%	$65.22 0.47 | 0.73%	65.00	0.47	841.79k	65.41	64.89	64.75	64.99	44.85							
stocksmart	fisv	.0 %	$63.6	59.12	0	169,976	64.87	63.55										
stocktwits	fisv	0.73%	65.22		+0.47													
streetinsider-com	fisv	0.73%	65.22	$65.02	+0.47	859,302	$65.41	$64.89	$64.75	$64.99	$44.85		19.70				$3.31	
thecramerreport	fisv		65.22	65.00	+0.47	873032	65.41	64.90										
thestree	fisv	0.73%	$65.22	65.0	0.47	873002	65.41	64.89	64.75	-64.99	44.85	1.43611172e8		9.195423343e9				
tickerspy	fisv	0.73%	$65.22	65.02	+0.47	859,302	65.41	64.89	64.75	64.99	44.85		19.6	9.3b	0.00%	$0.00		
tmx-quotemedia	fisv	0.73%	65.220	65.020	0.470	878,086	65.410	64.890	64.750	64.990	44.850	143,611,172	20.00	9,366,320,638			3.24	
updown	fisv	0.73%	$65.22	$65.00	$0.47	841,794	$65.41	$64.89	$64.75	$64.99	$44.85	143.61b	19.78	$9.29b				
wallstreetsurvivor	fisv	0.73%	65.22	65.02	0.47	859,302	65.41	64.89		64.99	48.76		20.00	$9b			3.27	
yahoo-finance	fisv	0.73%	65.22	65.00	0.47	873,292	65.41	64.89	64.75	65.41	44.85		20.10	9.37b			3.25	
ycharts-com	fisv	+0.73%	65.22		+0.47					64.99	44.85		20.13	9.53b	0.00%		3.24	
zacks	fisv	(0.73%)	65.22		0.47	vol.  859,302	65.41	64.89		65.41	44.85		15.72	9.30 b	0.00	0.00	4.12	
advfn	bgcp	3.06	8.08	7.92	0.24	847098	8.14	7.87										
barchart	bgcp	+3.06%	8.08	7.87	+0.24	847,098	8.14	7.87	7.84	9.88	4.35		12.41	$799.60 m	8.7%	$0.68	+0.37	
barrons	bgcp	3.06%	8.08	7.92	+0.24	843,604	8.14	7.87				228.57 million		$936.78 million	8.42%	$0.17		
bloomberg	bgcp	3.061%	8.080	7.920	0.240	847,098	8.140	7.870		10.07	4.69	84.930mil	21.263	2,091.590mil	7.302	0.170 regular cash	0.380	
boston-com	bgcp	+3.061%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065						
bostonmerchant	bgcp	+3.061%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065						
business-insider	bgcp	+3.061%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065						
chron	bgcp	+3.061%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065						
cio-com	bgcp	+3.06%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065	21.26	686m	8.7	0.68		
easystockalterts	bgcp	3.03%	8.08	7.92	+0.24	847098	8.14	7.87	7.84	10.07	4.69		21.26				0.38	
eresearch-fidelity-com	bgcp	3.06%	8.0800	7.9200	0.2400	847,098	8.1400	7.8700	7.8400	10.0700	4.6900	119,793,000	21.19	$939.18m	8.67%	$0.170000		
finance-abc7-com	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
finance-abc7chicago-com	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
financial-content	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
finapps-forbes-com	bgcp	3.1%	$8.08	7.92	0.24	843,604	8.14	7.87	7.84	10.07	4.69	85 mil	21.8	686 mil	7.3	0.59	0.37	
finviz	bgcp	3.06%	8.08			843,604			7.84	9.88	4.33	119.79m	21.84	967.90m		0.68	0.37	
fool	bgcp	+3.06%	$8.08	$7.92	0.24	821,851	$8.14	$7.87	$7.84	$10.07	$4.69		20.60	$967.81m	8.10%	0.68		
foxbusiness	bgcp		$8.08		+0.24	847,098			$7.84									
google-finance	bgcp	(3.06%)	8.08	7.92	+0.24	843,604.00	8.14	7.87		10.07	4.69	119.78m	22.11	967.81m	8.42	0.17	0.37	
howthemarketworks	bgcp	3.061%	8.08	7.92	0.24	836,851	8.14	7.87	7.84									
hpcwire	bgcp	+3.061%	8.080 usd	7.920	+0.2400	847,098	8.140	7.870	7.840	10.07	4.690	84,930,065						
insidestocks	bgcp	+3.06%	8.08	7.87	+0.24	847098	8.14	7.87					price earnings ratio: 11.07					
investopedia	bgcp	+3.06 %	$8.08	7.92	+0.24				7.84									
investorguide	bgcp	+3.06%	8.08	7.92	+0.24		8.14	7.87		10.07	4.69		26.58	967.8m			0.295	
marketintellisearch	bgcp	3.06 %	$8.08	$7.92	0.24	827.80k	$8.14	$7.87	$7.84			119.79m	21.19	0.94b	8.67 %		0.37	
marketwatch	bgcp	+3.06%	$8.08	open: 7.92	+0.24	25,247	$8.14	$7.87	$7.84	$10.07	$4.70		21.79	$936.78m	8.42%	0.17	0.37	
minyanville	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
msn-money	bgcp	+3.06%	8.08	7.92	+0.24	843,604	8.14	7.87	7.84	10.07	4.69	119.79 mil	21.26	939.18 mil	8.67%	0.68	0.37	
nasdaq-com	bgcp	3.06%	$ 8.08	$ 7.92	0.24	843,604	$ 8.14	$ 7.87	$ 7.84	$ 10.07	$ 4.69	84,930,000	21.84	$ 686,234,400	8.67 %	$0.680000	$ 0.37	
optimum	bgcp	+3.06%	8.08 ( 4:30 pm edt)	7.92	+0.24	843,604	8.14	7.87	7.84	10.07	4.69	84.93m	21.3	686.2m	8.42	0.68	0.38	
paidcontent	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
pc-quote	bgcp	3.06%	8.08	7.92	0.24	843,604	8.14	7.87	7.84	10.07	4.69	82,421,881	20.63158	665,969,000		0.17		
personal-wealth-biz	bgcp	+3.06%	8.08	7.92		847,098	8.14	7.87	7.84	10.07	4.69		26.58		7.53	0.59	0.295	
predictwallstreet	bgcp	+3.06%	8.08		+0.24	843,604												
raymond-james	bgcp	3.06	8.08	7.92	0.24	843,604	8.14	7.87	7.84	10.07	4.69		21.84				0.37	
renewable-energy-world	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
screamingmedia	bgcp	+3.06%	$	open: 7.92	+0.24	21,753	$8.14	$7.87	$7.84	$10.07	$4.70		21.79	$936.78m	8.42%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+3.06%	last trade: 8.08		change: 0.240								p/e ratio: 26.58					
smartmoney	bgcp	(3.06%)	8.08	$7.92	0.24	843,604	$8.14	$7.87	$7.84	$10.07	$4.69			665,900	8.67%	$0.17		
stocknod	bgcp	+3.061%	8.080 usd	7.920	+0.2400	843,604	8.140	7.870	7.840	10.07	4.690	84,930,065						
stockpickr	bgcp	3.06%	$8.08 0.24 | 3.06%	7.92	0.24	843.60k	8.14	7.87	7.84	10.07	4.69							
stocksmart	bgcp	.0 %	$7.935	8.45	0	167,811	8.28	7.93										
stocktwits	bgcp	3.19%	8.09		+0.25													
streetinsider-com	bgcp	3.06%	8.08	$7.92	+0.24	843,604	$8.14	$7.87	$7.84	$10.07	$4.69		21.26				$0.38	
thecramerreport	bgcp		8.08	7.92	+0.24	843604	8.14	7.87										
thestree	bgcp	3.06%	$8.08	7.92	0.24	843604	8.14	7.87	7.84	-10.07	4.69	1.19778172e8		6.64153108e8				
tickerspy	bgcp	3.06%	$8.08	7.92	+0.24	843,604	8.14	7.87	7.84	10.07	4.69		20.6	785.6m	8.67%	$0.17		
tmx-quotemedia	bgcp	3.06%	8.080	7.920	0.240	847,098	8.140	7.870	7.840	10.070	4.700	119,778,172	20.60	967,807,630	8.416	0.170 usd	0.38	
updown	bgcp	3.06%	$8.08	$7.92	$0.24	821,851	$8.14	$7.87	$7.84	$10.07	$4.69	119.77b	21.17	$939m				
wallstreetsurvivor	bgcp	3.06%	8.08	7.92	0.24	836,851	8.14	7.87		10.07	4.91		20.60	$666m	8.70%	0.48 -	0.24	
yahoo-finance	bgcp	3.06%	8.08	7.92	0.24	843,604	8.14	7.87	7.84	10.07	4.69		27.39	967.81m	8.70%	0.68	0.30	
ycharts-com	bgcp	+3.19%	8.09		+0.25					10.07	4.69		21.29	800.59m	8.24%		0.38	
zacks	bgcp	(3.06%)	8.08		0.24	vol.  843,604	8.14	7.87		10.07	4.69		12.44	939.06 m	8.67	0.68	.63	
advfn	wfm	1.46	64.71	64.5	0.93	819814	64.89	64.0										
barchart	wfm	+1.46%	64.71	64.50	+0.93	809,301	64.88	64.00	63.78	66.66	33.86		36.89	$11.23 b	0.63%	$0.40	+1.73	
barrons	wfm	1.46%	64.71	64.50	+0.93	797,468	64.89	64.00				171.71 million		$11.21 billion	0.62%	$0.1		
bloomberg	wfm	1.458%	64.710	64.500	0.930	819,814	64.890	64.000		66.87	34.04	175.713mil	36.767	11,370.370mil	0.464	0.100 regular cash	1.760	
boston-com	wfm	+1.458%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740						
bostonmerchant	wfm	+1.458%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740						
business-insider	wfm	+1.458%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740						
chron	wfm	+1.458%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740						
cio-com	wfm	+1.46%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740	37.40	11b	0.6	0.4		
cnn-money	wfm	+1.46%	64.71	64.50	+0.93	801,184	64.89	64.00	63.78				37.4	$11.4b	0.62%			
easystockalterts	wfm	1.44%	64.71	64.50	+0.93	810914	64.89	64.00	63.78	64.50	53.92		37.40				1.73	
eresearch-fidelity-com	wfm	1.46%	64.7100	64.5000	0.9300	819,814	64.8900	64.0000	63.7800	66.8700	34.0400	175,713,000	36.87	$11.21b	0.63%	$0.100000		
finance-abc7-com	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
finance-abc7chicago-com	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
financial-content	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
finapps-forbes-com	wfm	1.5%	$64.71	64.50	0.93	819,014	64.89	64.00	63.78	66.87	34.04	176 mil	37.4	11 bil	0.6	0.40	1.73	
finviz	wfm	1.46%	64.71			810,816			63.78	66.66	33.86	175.71m	36.87	11.21b		0.40	1.73	
fool	wfm	+1.46%	$64.71	$64.50	0.93	811,114	$64.89	$64.00	$63.78	$66.87	$34.04		36.90	$11.37b	4.20%	0.40		
foxbusiness	wfm		$64.71		+0.93	821,260			$63.78									
google-finance	wfm	(1.46%)	64.71	64.50	+0.93	819,014.00	64.89	64.00		66.87	34.04	173.56m	37.41	11.23b	0.62	0.10	1.73	
howthemarketworks	wfm	1.458%	64.71	64.5	0.93	819,614	64.89	64	63.78									
hpcwire	wfm	+1.458%	64.71 usd	64.50	+0.9300	819,614	64.89	64.00	63.78	66.87	33.96	175,712,740						
insidestocks	wfm	+1.46%	64.71	64.50	+0.93	746246	64.88	64.00					price earnings ratio: 37.40					
investopedia	wfm	+1.46 %	$64.71	64.50	+0.93				63.78									
marketintellisearch	wfm	0.33 %	$24.57	$24.60	0.08	1992.60k	$24.60	$24.10	$24.49						%			
marketwatch	wfm	+1.46%	$64.72	open: 64.50	+0.93	21,476	$64.89	$64.00	$63.78	$66.87	$34.04		37.97	$11.21b	0.62%	0.10	1.70	
minyanville	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
msn-money	wfm	+1.46%	64.71	64.50	+0.93	819,014	64.89	64.00	63.78	66.87	34.04	175.71 mil	37.40	11.21 bil	0.63%	0.40	1.73	
nasdaq-com	wfm	1.46%	$ 64.71	$ 64.50	0.93	819,814	$ 64.89	$ 64	$ 63.78	$ 66.87	$ 34.04	175,713,000	37.4	$ 11,370,388,230	0.63 %	$0.400000	$ 1.73	
optimum	wfm	+1.46%	64.71 ( 4:00 pm edt)	64.50	+0.93	802,484	64.89	64.00	63.78	64.50	53.92	175.71m	37.4	11.4b	0.62	0.40	1.73	
paidcontent	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
pc-quote	wfm	1.46%	64.71	64.5	0.93	821,260	64.89	64.0	63.78	66.87	34.04	173,187,699	36.86705	11,206,976,000		0.1		
personal-wealth-biz	wfm	+1.46%	64.71	64.48		821,260	64.89	64.00	63.78	66.87	34.04		36.72		0.47	0.30	1.737	
predictwallstreet	wfm	+1.46%	64.71		+0.93	819,014												
raymond-james	wfm	1.46	64.71	64.50	0.93	819,014	64.89	64.00	63.78	66.87	34.04		37.19				1.74	
renewable-energy-world	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
screamingmedia	wfm	+1.46%	$	open: 64.50	+0.93	21,476	$64.89	$64.00	$63.78	$66.87	$34.04		37.97	$11.21b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+1.46%	last trade: 64.71		change: 0.930								p/e ratio: 36.72					
smartmoney	wfm	(1.46%)	64.71	$64.50	0.93	819,014	$64.89	$64.00	$63.78	$66.87	$34.04			11,207,000	0.63%	$0.10		
stocknod	wfm	+1.458%	64.71 usd	64.50	+0.9300	818,814	64.89	64.00	63.78	66.87	33.96	175,712,740						
stockpickr	wfm	1.46%	$64.71 0.93 | 1.46%	64.50	0.93	810.41k	64.89	64.00	63.78	66.87	34.04							
stocksmart	wfm	.0 %	$59.59	06/01 3:58 pm	0													
stocktwits	wfm	1.43%	64.69		+0.91													
streetinsider-com	wfm	1.46%	64.71	$64.50	+0.93	810,914	$64.89	$64.00	$63.78	$64.50	$53.92		37.40				$1.73	
thecramerreport	wfm		64.71	64.48	+0.93	819516	64.89	64.00										
thestree	wfm	1.46%	$64.71	64.5	0.93	819814	64.89	64.0	63.78	-66.87	34.04	1.7571274e8		1.1213987067e10				
tickerspy	wfm	1.46%	$64.71	64.50	+0.93	811,114	64.89	64.00	63.78	66.87	34.04		36.9	11.2b	0.63%	$0.10		
tmx-quotemedia	wfm	1.46%	64.710	64.500	0.930	821,260	64.890	64.000	63.780	66.870	34.040	175,712,740	36.90	11,370,371,405	0.627	0.100 usd	1.73	
updown	wfm	1.46%	$64.71	$64.50	$0.93	797,468	$64.89	$64.00	$63.78	$66.87	$34.04	175.71b	36.40	$11.20b				
wallstreetsurvivor	wfm	1.46%	64.71	64.50	0.93	810,914	64.89	64.00		66.87	34.04		36.90	$11b	0.60%		1.43	
yahoo-finance	wfm	1.46%	64.71	64.48	0.93	819,516	64.89	64.00	63.78	66.87	34.04		37.25	11.37b	0.60%	0.40	1.74	
ycharts-com	wfm	+1.43%	64.69		+0.91					66.87	33.96		37.18	11.23b	0.69%		1.74	
zacks	wfm	(1.46%)	64.71		0.93	vol.  819,014	64.89	64.00		66.87	33.96		36.87	11.21 b	0.63	0.40	1.73	
advfn	weys	1.85	25.38	25.15	0.46	8366	25.47	25.0										
barchart	weys	+1.85%	25.38	25.00	+0.46	8,377	25.47	25.00	24.92	26.44	21.80		20.89	$288.32 m	2.64%	$0.64	+1.16	
barrons	weys	1.85%	25.38	25.15	+0.46	8,366	25.47	25.00				11.49 million		$338.13 million	2.52%	$0.16		
bloomberg	weys	1.846%	25.380	25.150	0.460	8,366	25.470	25.000		26.80	22.25	11.354mil	21.879	288.153mil	2.522	0.160 regular cash	1.160	
boston-com	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
bostonmerchant	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
business-insider	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
chron	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
cio-com	weys	+1.85%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547	21.88	288m	2.6	0.64		
cnn-money	weys	+1.36%today&rsquo;s change	25.26data as of 3:59pm et	25.15	+0.34	6,882	25.47	25.00	24.92				21.8	$286.8m	2.53%			
easystockalterts	weys	1.83%	25.38	25.15	+0.46	8366	25.47	25.00	24.92	26.80	22.25		21.88				1.16	
eresearch-fidelity-com	weys	1.85%	25.3800	25.1500	0.4600	8,366	25.4700	25.0000	24.9200	26.7965	22.2500	11,354,000	21.48	$282.94m	2.57%	$0.160000		
finance-abc7-com	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
financial-content	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
finapps-forbes-com	weys	1.9%	$25.38	25.15	0.46	8,366	25.47	25.00	24.92	26.79	22.25	11 mil		288 mil	2.5	0.64		
finviz	weys	1.85%	25.38			8,366			24.92	26.44	21.80	11.35m	21.67	282.84m		0.64	1.15	
fool	weys	+1.85%	$25.38	$25.15	0.46	7,749	$25.47	$25.00	$24.92	$26.80	$22.25		20.90	$288.15m	2.70%	0.64		
foxbusiness	weys		$25.38		+0.46	8,366			$24.92									
google-finance	weys	(1.85%)	25.38	25.15	+0.46	8,366.00	25.47	25.00		26.80	22.25	11.35m	22.05	288.15m	2.52	0.16	1.15	
howthemarketworks	weys	1.846%	25.38	25.15	0.46	7,749	25.47	25	24.92									
hpcwire	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
insidestocks	weys	+1.85%	25.38	25.00	+0.46	8366	25.47	25.00										
investopedia	weys	+1.85 %	$25.38	25.15	+0.46				24.92									
investorguide	weys	+1.85%	25.38	25.15	+0.46		25.47	25.00		26.80	22.25		21.67	288.1m			1.15	
marketintellisearch	weys	1.85 %	$25.38	$25.15	0.46	4.90k	$25.47	$25.00	$24.92			11.35m	21.67	0.28b	2.57 %		1.15	
marketwatch	weys	+1.85%	$25.38	open: 25.15	+0.46	617	$25.47	$25.00	$24.92	$26.80	$22.25		21.88	$338.13m	2.52%	0.16	1.16	
minyanville	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
msn-money	weys	+1.85%	25.38	25.15	+0.46	8,366	25.47	25.00	24.92	26.80	22.25	11.35 mil	22.07	282.93 mil	2.57%	0.64	1.15	
nasdaq-com	weys	1.85%	$ 25.38	$ 25.15	0.46	8,366	$ 25.47	$ 25	$ 24.92	$ 26.7965	$ 22.25	11,354,000	21.88	$ 288,164,520	2.57 %	$0.640000	$ 1.16	
optimum	weys	+1.85%	25.38 ( 4:00 pm edt)	25.15	+0.46	7,749	25.47	25.00	24.92	26.80	22.25	11.35m	21.9	288.2m	2.52	0.64	1.16	
paidcontent	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
pc-quote	weys	1.85%	25.38	25.15	0.46	8,366	25.47	25.0	24.92	26.80	22.25	11,148,215	21.66957	282,942,000		0.16		
personal-wealth-biz	weys	+1.85%	25.38	25.15		8,366	25.47	25.00	24.92	26.80	22.25		21.67		2.57	0.64	1.15	
predictwallstreet	weys	+1.85%	25.38		+0.46	8,366												
raymond-james	weys	1.85	25.38	25.15	0.46	8,366	25.47	25.00	24.92	26.80	22.25		21.69				1.17	
renewable-energy-world	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
screamingmedia	weys	+1.85%	$	open: 25.15	+0.46	617	$25.47	$25.00	$24.92	$26.80	$22.25		21.88	$338.13m	2.52%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	+1.85%	last trade: 25.38		change: 0.460								p/e ratio: 21.67					
smartmoney	weys	(1.85%)	25.38	$25.15	0.46	8,366	$25.47	$25.00	$24.92	$26.80	$22.25			282,900	2.57%	$0.16		
stocknod	weys	+1.846%	25.38 usd	25.15	+0.4600	8,366	25.47	25.00	24.92	26.80	22.25	11,353,547						
stockpickr	weys	1.85%	$25.38 0.46 | 1.85%	25.15	0.46	8.37k	25.47	25.00	24.92	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	1.08%	25.19		+0.27													
streetinsider-com	weys	1.85%	25.38	$25.15	+0.46	8,366	$25.47	$25.00	$24.92	$26.80	$22.25		21.88				$1.16	
thecramerreport	weys		25.38	25.15	+0.46	8366	25.47	25.00										
thestree	weys	1.85%	$25.38	25.15	0.46	8366	25.47	25.0	24.92	-26.8	22.25	1.1353547e7		2.75096444e8				
tickerspy	weys	1.85%	$25.38	25.15	+0.46	7,749	25.47	25.00	24.92	26.80	22.25		21.7	282.9m	2.57%	$0.16		
tmx-quotemedia	weys	1.85%	25.380	25.150	0.460	8,366	25.470	25.000	24.920	26.797	22.250	11,353,547	21.50	288,153,023	2.568	0.160 usd	1.16	
updown	weys	1.85%	$25.38	$25.15	$0.46	7,749	$25.47	$25.00	$24.92	$26.80	$22.25	11.35b	21.36	$283m				
wallstreetsurvivor	weys	1.85%	25.38	25.15	0.46	7,749	25.47	25.00		26.80	22.25		21.50	$283m	2.60%	0.63 -	1.19	
yahoo-finance	weys	1.85%	25.38	25.15	0.46	8,366	25.47	25.00	24.92	26.80	22.25		22.07	288.14m	2.60%	0.64	1.15	
ycharts-com	weys	+1.08%	25.19		+0.27					26.80	22.25		21.90	286.16m	2.77%		1.15	
zacks	weys	(1.85%)	25.38		0.46	vol.  8,366	25.47	25.00		26.80	22.25		21.48	282.94 m	2.57	0.64	1.16	
advfn	dw	1.48	25.42	25.32	0.37	56092	25.85	25.19										
barchart	dw	+1.48%	25.42	25.32	+0.37	56,092	25.85	25.19	25.05	26.78	17.26		18.69	$561.02 m			+1.35	
barrons	dw	1.48%	25.42	25.32	+0.37	53,450	25.85	25.19				22.27 million		$544.44 million		$1.5		
bloomberg	dw	1.477%	25.420	25.320	0.370	56,092	25.850	25.190		26.78	16.91	22.069mil	19.258	561.000mil	5.910	1.500 special cash	1.320	
boston-com	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
bostonmerchant	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
business-insider	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
chron	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
cio-com	dw	+1.48%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226	18.83	561m				
cnn-money	dw	+1.48%	25.42	25.20	+0.37	55,209	25.85	25.19	25.05				18.8	$561.0m				
easystockalterts	dw	1.46%	25.42	25.32	+0.37	56092	25.85	25.19	25.05	26.78	17.89		18.83				1.35	
eresearch-fidelity-com	dw	1.48%	25.4200	25.3200	0.3700	56,092	25.8500	25.1900	25.0500	26.7800	18.0700	22,069,000	18.56	$552.83m				
finance-abc7-com	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
finance-abc7chicago-com	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
financial-content	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
finapps-forbes-com	dw	1.5%	$25.42	25.32	0.37	56,092	25.85	25.19	25.05	26.78	18.07	22 mil	18.8	561 mil	0.0	0.00	1.35	
finviz	dw	1.48%	25.42			55,209			25.05	26.78	18.07	22.07m	18.83	561.02m			1.35	
fool	dw	+1.48%	$25.42	$25.32	0.37	55,209	$25.85	$25.19	$25.05	$26.78	$18.07		18.30	$561.00m				
foxbusiness	dw		$25.42		+0.37	56,092			$25.05									
google-finance	dw	(1.48%)	25.42	25.32	+0.37	56,092.00	25.85	25.19		26.78	18.07	22.07m	18.80	561.00m	null	null	1.35	
howthemarketworks	dw	1.477%	25.42	25.32	0.37	53,450	25.85	25.19	25.05									
hpcwire	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
insidestocks	dw	+1.48%	25.42	25.32	+0.37	56000	25.85	25.19					price earnings ratio: 18.83					
investopedia	dw	+1.48 %	$25.42	25.32	+0.37				25.05									
investorguide	dw	+1.48%	25.42	25.32	+0.37		25.85	25.19		26.51	18.07		18.56	561.0m			1.35	
marketintellisearch	dw	1.48 %	$25.42	$25.32	0.37	50.60k	$25.85	$25.19	$25.05			22.07m	18.56	0.55b	0.0 %		1.35	
marketwatch	dw	+1.48%	$25.42	open: 25.32	+0.37	2,750	$25.85	$25.19	$25.05	$26.78	$18.44		18.90	$544.44m		1.50	1.34	
minyanville	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
msn-money	dw	+1.48%	25.42	25.32	+0.37	56,092	25.85	25.19	25.05	26.78	18.07	22.07 mil	18.83	552.83 mil			1.35	
nasdaq-com	dw	1.48%	$ 25.42		0.37	56,092	$ 25.85	$ 25.19	$ 25.05	$ 26.78	$ 18.07	22,069,000	18.83	$ 560,993,980			$ 1.35	
optimum	dw	+1.48%	25.42 ( 4:15 pm edt)	25.32	+0.37	55,209	25.85	25.19	25.05	26.78	17.89	22.07m	18.8	561.0m			1.35	
paidcontent	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
pc-quote	dw	1.48%	25.42	25.32	0.37	56,092	25.85	25.19	25.05	26.78	18.07	21,747,777	18.55556	552,829,000		1.5		
personal-wealth-biz	dw	+1.48%	25.42	25.32		56,092	25.85	25.19	25.05	26.51	18.44		18.56			0.00	1.35	
predictwallstreet	dw	+1.64%	25.46		+0.41	44,787												
raymond-james	dw	1.48	25.42	25.32	0.37	56,092	25.85	25.19	25.05	26.78	18.07		18.83				1.35	
renewable-energy-world	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
screamingmedia	dw	+1.48%	$	open: 25.32	+0.37	2,750	$25.85	$25.19	$25.05	$26.78	$18.44		18.90	$544.44m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	+1.48%	last trade: 25.42		change: 0.370								p/e ratio: 18.56					
smartmoney	dw	(1.48%)	25.42	$25.32	0.37	56,092	$25.85	$25.19	$25.05	$26.78	$18.07			544,400	0.00%	$1.50		
stocknod	dw	+1.477%	25.42 usd	25.32	+0.3700	56,092	25.85	25.19	25.05	26.51	17.89	22,069,226						
stockpickr	dw	1.48%	$25.42 0.37 | 1.48%	25.32	0.37	55.21k	25.85	25.19	25.05	26.78	18.07							
stocksmart	dw	.0 %	$25.63	23.48	0	8,869	26.72	25.57										
stocktwits	dw	1.24%	25.36		+0.31													
streetinsider-com	dw	1.48%	25.42	$25.32	+0.37	56,092	$25.85	$25.19	$25.05	$26.78	$17.89		18.83				$1.35	
thecramerreport	dw		25.42	25.32	+0.37	56092	25.85	25.19										
thestree	dw	1.48%	$25.42	25.32	0.37	55209	25.85	25.19	25.05	-26.78	18.07	2.2069226e7		5.44447805e8				
tickerspy	dw	1.48%	$25.42	25.32	+0.37	56,092	25.85	25.19	25.05	26.78	18.07		18.6	552.8m	0.00%	$1.50		
tmx-quotemedia	dw	1.48%	25.420	25.320	0.370	56,092	25.850	25.190	25.050	26.780	18.440	22,069,226	18.60	560,999,725			1.35	
updown	dw	1.48%	$25.42	$25.32	$0.37	53,342	$25.85	$25.19	$25.05	$26.78	$18.07	22.06b	18.44	$553m				
wallstreetsurvivor	dw	1.48%	25.42	25.32	0.37	53,450	25.85	25.19		26.78	18.62		18.60	$553m		1.50 -	1.26	
yahoo-finance	dw	1.48%	25.42	25.32	0.37	56,092	25.85	25.19	25.05	26.78	18.07		18.83	560.99m			1.35	
ycharts-com	dw	+1.24%	25.36		+0.31					26.78	17.89		18.79	559.70m	0.00%		1.35	
zacks	dw	(1.48%)	25.42		0.37	vol.  56,092	25.85	25.19		26.78	17.89		18.98	552.83 m	0.00	0.00	1.32	
advfn	dy	1.93	17.43	17.27	0.33	313101	17.51	17.13										
barchart	dy	+1.93%	17.43	17.27	+0.33	313,101	17.51	17.13	17.10	18.23	7.30		44.97	$613.71 m			+0.20	
barrons	dy	1.93%	17.43	17.27	+0.33	309,882	17.51	17.13				39.00 million		$566.52 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	1.930%	17.430	17.270	0.330	313,101	17.510	17.130		18.23	7.30	34.046mil	52.818	593.418mil			0.330	
boston-com	dy	+1.930%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788						
bostonmerchant	dy	+1.930%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788						
business-insider	dy	+1.930%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788						
chron	dy	+1.930%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788						
cio-com	dy	+1.93%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788	87.15	593m				
cnn-money	dy	+1.93%today&rsquo;s change	17.43data as of 4:01pm et	17.33	+0.33	303,393	17.51	17.13	17.10				87.1	$593.4m				
easystockalterts	dy	1.91%	17.43	17.27	+0.33	309882	17.51	17.13	17.10	18.23	7.30		87.15				0.20	
eresearch-fidelity-com	dy	1.93%	17.4300	17.2700	0.3300	313,101	17.5100	17.1300	17.1000	18.2300	7.3000	34,046,000	85.50	$582.19m				
finance-abc7-com	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
financial-content	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
finapps-forbes-com	dy	1.9%	$17.43	17.27	0.33	309,882	17.51	17.13	17.10	18.23	7.30	34 mil	87.2	593 mil	0.0	0.00	0.20	
finviz	dy	1.93%	17.43			309,882			17.10	18.23	7.30	34.05m	85.50	582.26m			0.20	
fool	dy	+1.87%	$17.42	$17.27	0.32	297,966	$17.51	$17.13	$17.10	$18.23	$7.30		83.20	$593.08m				
foxbusiness	dy		$17.43		+0.33	313,101			$17.10									
google-finance	dy	(1.93%)	17.43	17.27	+0.33	309,882.00	17.51	17.13		18.23	7.30	34.05m	88.46	593.42m			0.20	
howthemarketworks	dy	1.93%	17.43	17.27	0.33	309,882	17.51	17.13	17.1									
hpcwire	dy	+1.930%	17.43 usd	17.27	+0.3300	313,101	17.51	17.13	17.10	18.23	7.300	34,045,788						
insidestocks	dy	+1.93%	17.43	17.27	+0.33	309882	17.51	17.13					price earnings ratio: 47.11					
investopedia	dy	+1.93 %	$17.43	17.27	+0.33				17.10									
investorguide	dy	+1.93%	17.43	17.27	+0.33		17.51	17.13		18.23	7.30		79.17	593.4m			0.216	
marketintellisearch	dy	1.93 %	$17.43	$17.27	0.33	295.90k	$17.51	$17.13	$17.10			34.05m	85.50	0.58b	0.0 %		0.20	
marketwatch	dy	+1.93%	$17.43	open: 17.27	+0.33	11,064	$17.51	$17.13	$17.10	$18.23	$7.30		79.08	$566.53m			0.22	
minyanville	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
msn-money	dy	+1.93%	17.43	17.27	+0.33	309,882	17.51	17.13	17.10	18.23	7.30	34.05 mil	83.00	582.18 mil			0.20	
nasdaq-com	dy	1.93%	$ 17.43		0.33	309,882	$ 17.51	$ 17.13	$ 17.10	$ 18.23	$ 7.30	34,046,000	87.15	$ 593,421,780			$ 0.20	
optimum	dy	+1.93%	17.43 ( 4:01 pm edt)	17.27	+0.33	309,693	17.51	17.13	17.10	18.23	7.30	34.05m	87.1	593.4m			0.20	
paidcontent	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
pc-quote	dy	1.93%	17.43	17.27	0.33	313,101	17.51	17.13	17.1	18.23	7.30	33,401,411	81.42857	582,187,000				
personal-wealth-biz	dy	+1.93%	17.43	17.27		313,101	17.51	17.13	17.10	18.23	7.30		79.17			0.00	0.216	
predictwallstreet	dy	+1.93%	17.43		+0.33	309,882												
raymond-james	dy	1.93	17.43	17.27	0.33	309,882	17.51	17.13	17.10	18.23	7.30		83.00				0.21	
renewable-energy-world	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
screamingmedia	dy	+1.93%	$	open: 17.27	+0.33	11,064	$17.51	$17.13	$17.10	$18.23	$7.30		79.08	$566.53m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+1.93%	last trade: 17.43		change: 0.330								p/e ratio: 79.17					
smartmoney	dy	(1.93%)	17.43	$17.27	0.33	309,882	$17.51	$17.13	$17.10	$18.23	$7.30			582,200	0.00%	$0.00		
stocknod	dy	+1.930%	17.43 usd	17.27	+0.3300	309,882	17.51	17.13	17.10	18.23	7.300	34,045,788						
stockpickr	dy	1.93%	$17.43 0.33 | 1.93%	17.33	0.33	309.88k	17.51	17.13	17.10	18.23	7.30							
stocksmart	dy	.0 %	$16.07	14.95	0	27,793	17	16.04										
stocktwits	dy	1.87%	17.42		+0.32													
streetinsider-com	dy	1.93%	17.43	$17.27	+0.33	309,882	$17.51	$17.13	$17.10	$18.23	$7.30		87.15				$0.20	
thecramerreport	dy		17.43	17.27	+0.33	313101	17.51	17.13										
thestree	dy	1.93%	$17.43	17.33	0.33	309882	17.51	17.13	17.1	-18.23	7.3	3.4045788e7		5.66521912e8				
tickerspy	dy	1.93%	$17.43	17.27	+0.33	309,882	17.51	17.13	17.10	18.23	7.30		81.4	582.1m	0.00%	$0.00		
tmx-quotemedia	dy	1.93%	17.430	17.270	0.330	313,101	17.510	17.130	17.100	18.230	7.300	34,045,788	85.50	593,418,085			0.20	
updown	dy	1.93%	$17.43	$17.27	$0.33	303,393	$17.51	$17.13	$17.10	$18.23	$7.30	34.04b	80.19	$582m				
wallstreetsurvivor	dy	1.93%	17.43	17.27	0.33	309,882	17.51	17.13		18.23	7.30		85.50	$582m			0.15	
yahoo-finance	dy	1.93%	17.43	17.27	0.33	313,101	17.51	17.13	17.10	18.23	7.30		80.69	593.40m			0.22	
ycharts-com	dy	+1.87%	17.42		+0.32					18.23	7.30		87.10	613.36m	0.00%		0.20	
zacks	dy	(1.93%)	17.43		0.33	vol.  309,882	17.51	17.13		18.23	7.30		46.22	582.19 m	0.00	0.00	.37	
advfn	layn	2.84	32.26	31.5	0.89	103364	32.43	31.4813										
barchart	layn	+2.84%	32.26	31.50	+0.89	105,969	32.43	31.48	31.37	38.00	23.35		17.95	$631.33 m			+1.86	
barrons	layn	2.84%	32.26	31.50	+0.89	103,364	32.43	31.481				19.58 million		$606.33 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	2.837%	32.260	31.500	0.890	103,364	32.430	31.481		38.00	23.01	19.635mil	19.671	633.414mil			1.640	
boston-com	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
bostonmerchant	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
business-insider	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
chron	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
cio-com	layn	+2.84%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657	17.44	633m				
cnn-money	layn	+2.84%	32.26	31.50	+0.89	101,673	32.43	31.48	31.37				17.4	$633.4m				
easystockalterts	layn	2.83%	32.26	31.50	+0.89	103364	32.43	31.48	31.37	38.00	23.01		17.44				1.85	
eresearch-fidelity-com	layn	2.84%	32.2600	31.5000	0.8900	103,364	32.4300	31.4813	31.3700	38.0000	23.0100	19,635,000	16.87	$615.95m				
finance-abc7-com	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
finance-abc7chicago-com	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
financial-content	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
finapps-forbes-com	layn	2.8%	$32.26	31.50	0.89	103,364	32.43	31.48	31.37	38.00	23.01	20 mil	17.3	633 mil	0.0	0.00	1.86	
finviz	layn	2.84%	32.26			103,364			31.37	38.00	23.01	19.63m	16.87	615.79m			1.86	
fool	layn	+2.84%	$32.26	$31.50	0.89	103,364	$32.43	$31.48	$31.37	$38.00	$23.01		16.70	$633.41m				
foxbusiness	layn		$32.26		+0.89	104,272			$31.37									
google-finance	layn	(2.84%)	32.26	31.50	+0.89	103,364.00	32.43	31.48		38.00	23.01	19.63m	17.34	633.41m			1.86	
howthemarketworks	layn	2.837%	32.26	31.5	0.89	101,673	32.43	31.4813	31.37									
hpcwire	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
insidestocks	layn	+2.84%	32.26	31.50	+0.89	103364	32.43	31.48					price earnings ratio: 17.34					
investopedia	layn	+2.84 %	$32.26	31.50	+0.89				31.37									
investorguide	layn	+2.84%	32.26	31.50	+0.89		32.43	31.4813		38.00	23.01		16.95	633.4m			1.851	
marketintellisearch	layn	2.84 %	$32.26	$31.50	0.89	102.90k	$32.43	$31.49	$31.37			19.63m	16.87	0.62b	0.0 %		1.86	
marketwatch	layn	+2.84%	$32.26	open: 31.50	+0.89	1,791	$32.43	$31.48	$31.37	$38.00	$23.35		17.40	$606.33m			1.85	
minyanville	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
msn-money	layn	+2.84%	32.26	31.50	+0.89	103,364	32.43	31.48	31.37	38.00	23.01	19.63 mil	17.44	615.94 mil			1.86	
nasdaq-com	layn	2.84%	$ 32.26	$ 31.50	0.89	103,364	$ 32.43	$ 31.4813	$ 31.37	$ 38	$ 23.01	19,569,000	17.34	$ 631,295,940			$ 1.86	
optimum	layn	+2.84%	32.26 ( 4:30 pm edt)	31.50	+0.89	103,364	32.43	31.48	31.37	38.00	23.01	19.63m	17.4	633.4m			1.85	
paidcontent	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
pc-quote	layn	2.84%	32.26	31.5	0.89	103,364	32.43	31.4813	31.37	38.00	23.01	19,093,301	16.95676	615,950,000				
personal-wealth-biz	layn	+2.84%	32.26	31.50		104,272	32.43	31.4813	31.37	38.00	23.01		16.95			0.00	1.851	
predictwallstreet	layn	+2.84%	32.26		+0.89	103,364												
raymond-james	layn	2.84	32.26	31.50	0.89	103,364	32.43	31.48	31.37	38.00	23.01		17.25				1.87	
renewable-energy-world	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
screamingmedia	layn	+2.84%	$	open: 31.50	+0.89	1,791	$32.43	$31.48	$31.37	$38.00	$23.35		17.40	$606.33m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+2.84%	last trade: 32.26		change: 0.890								p/e ratio: 16.95					
smartmoney	layn	(2.84%)	32.26	$31.50	0.89	103,364	$32.43	$31.48	$31.37	$38.00	$23.01			615,200	0.00%	$0.00		
stocknod	layn	+2.837%	32.26 usd	31.50	+0.8900	103,364	32.43	31.48	31.37	38.00	23.01	19,634,657						
stockpickr	layn	2.84%	$32.26 0.89 | 2.84%	31.50	0.89	103.36k	32.43	31.48	31.37	38.00	23.01							
stocksmart	layn	.0 %	$28.65	34.34	0	11,956	29.6	28.54										
stocktwits	layn	2.68%	32.21		+0.84													
streetinsider-com	layn	2.84%	32.26	$31.50	+0.89	103,364	$32.43	$31.48	$31.37	$38.00	$23.01		17.44				$1.85	
thecramerreport	layn		32.26	31.50	+0.89	103364	32.43	31.4813										
thestree	layn	2.84%	$32.26	31.5	0.89	103364	32.43	31.48	31.37	-38.0	23.01	1.9634657e7		6.06318208e8				
tickerspy	layn	2.84%	$32.26	31.50	+0.89	103,364	32.43	31.48	31.37	38.00	23.01		17.0	613.0m	0.00%	$0.00		
tmx-quotemedia	layn	2.84%	32.260	31.500	0.890	104,272	32.430	31.481	31.370	38.000	23.010	19,634,657	16.90	633,414,035			1.85	
updown	layn	2.84%	$32.26	$31.50	$0.89	101,573	$32.43	$31.48	$31.37	$38.00	$23.01	19.56b	16.69	$615m				
wallstreetsurvivor	layn	2.84%	32.26	31.50	0.89	101,673	32.43	31.48		38.00	23.50		16.90	$615m			1.53	
yahoo-finance	layn	2.84%	32.26	31.50	0.89	103,364	32.43	31.48	31.37	38.00	23.01		17.43	633.39m			1.85	
ycharts-com	layn	+2.68%	32.21		+0.84					38.00	23.01		17.41	630.35m	0.00%		1.85	
zacks	layn	(2.84%)	32.26		0.89	vol.  103,364	32.43	31.48		38.00	23.01		18.24	615.95 m	0.00	0.00	1.72	
advfn	erts	1.97	24.83	24.59	0.48	3783142	24.93	24.48										
barchart	erts	+1.97%	24.83	24.59	+0.48	3,524,513	24.93	24.48	24.35	24.93	14.55		143.06	$8.30 b			-0.84	
barrons	erts	1.97%	24.83	24.59	+0.48	3.783m	24.93	24.48				330.00 million		$8.21 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	2.053%	24.850	24.590	0.500	3,567,152	24.930	24.480		24.93	14.35	332.448mil		8,260.796mil			-0.550	
boston-com	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
bostonmerchant	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
business-insider	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
chron	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
cio-com	erts	+1.97%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368		8b				
cnn-money	erts	+1.97%today&rsquo;s change	24.83data as of 4:00pm et	24.59	+0.48	3,783,142	24.93	24.48	24.35				nm	$8.3b				
easystockalterts	erts	1.95%	24.83	24.59	+0.48	3782342	24.93	24.48	24.35	24.84	14.32						-0.84	
eresearch-fidelity-com	erts	1.97%	24.8300	24.5900	0.4800	3,783,142	24.9300	24.4800	24.3500	24.8400	14.3500	331,346,000	nm	$8.07b				
finance-abc7-com	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
finance-abc7chicago-com	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
financial-content	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
finapps-forbes-com	erts	2.0%	$24.83	24.59	0.48	3,783,142	24.93	24.48	24.35	24.84	14.35	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	1.97%	24.83			3,783,142			24.35	24.84	14.35	331.35m		8.07b			-0.84	
fool	erts	+2.01%	$24.84	$24.59	0.49	3,613,236	$24.93	$24.48	$24.35	$24.84	$14.35		0.00	$8.26b				
foxbusiness	erts		$24.83		+0.48	3,784,082			$24.35									
google-finance	erts	(1.97%)	24.83	24.59	+0.48	3.78m	24.93	24.48		24.93	14.35	332.45m		8.25b			-0.84	
howthemarketworks	erts	1.971%	24.83	24.59	0.48	3,782,342	24.93	24.48	24.35									
hpcwire	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
insidestocks	erts	+1.97%	24.83	24.59	+0.48	3449686	24.93	24.48					price earnings ratio: 35.47					
investopedia	erts	+2.05 %	$24.85	24.59	+0.50				24.35									
investorguide	erts	+1.97%	24.83	24.60	+0.48		24.93	24.48		24.84	14.35			8.255b			-0.836	
marketintellisearch	erts	2.01 %	$24.84	$24.59	0.49	3742.80k	$24.93	$24.48	$24.35			331.35m	0.00	8.07b	0.0 %		-0.84	
marketwatch	erts	+1.97%	$24.83	open: 24.59	+0.48	27,243	$24.93	$24.48	$24.35	$24.93	$14.60			$8.21b				
minyanville	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
msn-money	erts	+1.97%	24.83	24.59	+0.48	3.78 mil	24.93	24.48	24.35	24.84	14.35	331.35 mil	-29.56	8.07 bil			-0.84	
nasdaq-com	erts	1.97%	$ 24.83	$ 24.59	0.48	3,784,082	$ 24.93	$ 24.48	$ 24.35	$ 24.84	$ 14.35	332,448,000		$ 8,254,683,840			$ -0.84	
optimum	erts	+2.05%	24.85 ( 4:00 pm edt)	24.59	+0.50	3,778,777	24.93	24.48	24.35	24.84	14.32	333.23m		8.3b			-0.84	
paidcontent	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
pc-quote	erts	1.97%	24.83	24.59	0.48	3,785,965	24.93	24.48	24.35	24.84	14.35	324,940,596	-28.9881	8,068,275,000				
personal-wealth-biz	erts	+1.97%	24.83	24.60		3,784,082	24.93	24.48	24.35	24.84	14.35					0.00	-0.836	
predictwallstreet	erts	+1.97%	24.83		+0.48	3,783,142												
raymond-james	erts	1.97	24.83	24.59	0.48	3,783,142	24.93	24.48	24.35	24.84	14.35						-0.84	
renewable-energy-world	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
screamingmedia	erts	+1.97%	$	open: 24.59	+0.48	27,243	$24.93	$24.48	$24.35	$24.93	$14.60			$8.21b				
scroli	erts	1.97%	erts 24.83	24.59	0.48	3,388,704	24.93	24.48	24.35	24.93	14.35		0.00				-0.84	
simple-stock-quotes	erts	+1.97%	last trade: 24.83		change: 0.480													
smartmoney	erts	(1.97%)	24.83	$24.59	0.48	3,783,142	$24.93	$24.48	$24.35	$24.84	$14.35			8,104,100	0.00%	$0.00		
stocknod	erts	+1.971%	24.83 usd	24.59	+0.4800	3,782,342	24.93	24.48	24.35	24.84	14.32	333,227,368						
stockpickr	erts	1.97%	$24.83 0.48 | 1.97%	24.59	0.48	3.78m	24.93	24.48	24.35	24.84	14.35							
stocksmart	erts	.0 %	$24.41	16.59	0	739,029	24.785	24.27										
stocktwits	erts	2.01%	24.84		+0.49													
streetinsider-com	erts	1.97%	24.83	$24.59	+0.48	3,782,342	$24.93	$24.48	$24.35	$24.84	$14.32						$-0.84	
thecramerreport	erts		24.87	24.60	+0.52	2883735	24.93	24.48										
thestree	erts	1.97%	$24.83	24.59	0.48	3783142	24.93	24.48	24.35	-24.84	14.35	3.32447808e8		8.10408959e9				
tickerspy	erts	1.97%	$24.83	24.59	+0.48	3,783,142	24.93	24.48	24.35	24.84	14.35		-29.0	8.1b	0.00%	$0.00		
tmx-quotemedia	erts	1.97%	24.830	24.590	0.480	3,784,082	24.930	24.480	24.350	24.840	14.350	332,447,808		8,254,679,073			-0.84	
updown	erts	1.97%	$24.83	$24.59	$0.48	3,783,142	$24.93	$24.48	$24.35	$24.84	$14.35	332.44b		$8.09b			-0.84	
wallstreetsurvivor	erts	1.97%	24.83	24.59	0.48	3,782,342	24.93	24.48		24.84	14.67			$8b			-0.84	
yahoo-finance	erts	1.97%	24.83	24.60	0.48	3,784,082	24.93	24.48	24.35	24.93	14.35			8.25b			-0.84	
ycharts-com	erts	+2.01%	24.84		+0.49					24.84	14.32			8.30b	0.00%		-0.84	
zacks	erts	(1.97%)	24.83		0.48	vol.  3,783,142	24.93	24.48		24.93	14.32		143.24	8.07 b	0.00	0.00	.17	
advfn	aig	2.83	30.21	29.69	0.83	8720512	30.34	29.4										
barchart	aig	+2.83%	30.21	29.69	+0.83	8,720,512	30.34	29.40	29.38	62.87	27.10		0.00	$54.28 b			-5.33	
barrons	aig	2.83%	30.21	29.69	+0.83	8.652m	30.34	29.40				136.65 million		$56.30 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	2.825%	30.210	29.690	0.830	8,720,512	30.340	29.400		52.67	27.10	1,896.748mil		57,300.740mil			-12.820	
boston-com	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
bostonmerchant	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
business-insider	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
chron	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
cio-com	aig	+2.83%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575	3.402	54b				
cnn-money	aig	+2.83%	30.21	29.69	+0.83	8,700,512	30.34	29.40	29.38				3.4	$54.3b				
easystockalterts	aig	2.80%	30.21	29.69	+0.83	8720512	30.34	29.40	29.38	62.87	27.10		3.40				8.88	
eresearch-fidelity-com	aig	2.83%	30.2100	29.6900	0.8300	8,720,512	30.3400	29.4000	29.3800	62.8700	27.1000	1,896,748,000	2.70	$55.73b				
finance-abc7-com	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
financial-content	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	2.8%	$30.21	29.69	0.83	8,700,512	30.34	29.40	29.38	52.67	27.10	1.9 bil		57 bil	0.0	0.00		
finviz	aig	2.83%	30.21			8,700,512			29.38	52.68	27.10	1.90b	2.86	57.30b			10.55	
fool	aig	+2.83%	$30.21	$29.69	0.83	8,700,512	$30.34	$29.40	$29.38	$62.87	$27.10		0.00	$54.28b	0.80%	4.36		
foxbusiness	aig		$30.21		+0.83	8,730,512			$29.38									
google-finance	aig	(2.83%)	30.21	29.69	+0.83	8.70m	30.34	29.40		62.87	27.10	1.80b	2.86	54.28b			10.55	
howthemarketworks	aig	2.825%	30.21	29.69	0.83	8,651,992	30.34	29.4	29.38									
hpcwire	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
insidestocks	aig	+2.83%	30.21	29.69	+0.83	8730500	30.34	29.40					price earnings ratio: 2.12					
investopedia	aig	+2.83 %	$30.21	29.69	+0.83				29.38									
investorguide	aig	+2.83%	30.21	29.69	+0.83		30.34	29.40		62.87	27.50		9.68	54.280b			3.035	
marketintellisearch	aig	2.83 %	$30.21	$29.69	0.83	8580.80k	$30.34	$29.40	$29.38			1896.75m	2.78	55.73b	0.0 %		10.55	
marketwatch	aig	+2.83%	$30.24	open: 29.69	+0.83	74,120	$30.34	$29.40	$29.38	$52.67	$27.10			$56.30b				
minyanville	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
msn-money	aig	+2.83%	30.21	29.69	+0.83	8.7 mil	30.34	29.40	29.38	62.87	27.10	1.90 bil	2.70	55.73 bil			-5.36	
nasdaq-com	aig	2.83%	$ 30.21		0.83	8,700,512	$ 30.34	$ 29.40	$ 29.38	$ 62.87	$ 27.10	1,796,748,000		$ 54,279,757,080			$ -5.33	
optimum	aig	+2.83%	30.21 ( 4:15 pm edt)	29.69	+0.83	8,700,512	30.34	29.40	29.38	62.87	27.10	1.80b	3.4	54.3b	2.05	0.62	8.88	
paidcontent	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
pc-quote	aig	2.83%	30.21	29.69	0.83	8,700,512	30.34	29.4	29.38	62.87	27.10	1,844,636,114	2.62791	55,726,457,000		4.4		
personal-wealth-biz	aig	+2.83%	30.21	29.69		8,730,512	30.34	29.40	29.38	62.87	27.50		9.68		28.15	8.27	3.035	
predictwallstreet	aig	+2.83%	30.21		+0.83	8,700,512												
raymond-james	aig	2.83	30.21	29.69	0.83	8,700,512	30.34	29.40	29.38	62.87	27.10		2.77				10.91	
renewable-energy-world	aig	+2.825%	30.21 usd	29.69	+0.8300	8,700,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
screamingmedia	aig	+2.83%	$	open: 29.69	+0.83	54,120	$30.34	$29.40	$29.38	$52.67	$27.10			$56.30b				
scroli	aig	2.83%	aig 30.21	29.69	0.83	7,667,448	30.34	29.40	29.38	62.87	27.10		2.86				10.55	
simple-stock-quotes	aig	+2.83%	last trade: 30.21		change: 0.830								p/e ratio: 9.68					
smartmoney	aig	(2.83%)	30.21	$29.69	0.83	8,720,512	$30.34	$29.40	$29.38	$62.87	$27.10			52,788,400	0.00%	$4.40		
stocknod	aig	+2.825%	30.21 usd	29.69	+0.8300	8,720,512	30.34	29.40	29.38	62.87	27.10	1,796,747,575						
stockpickr	aig	2.83%	$30.21 0.83 | 2.83%	29.69	0.83	8.70m	30.34	29.40	29.38	62.87	27.10							
stocksmart	aig	.0 %	$28.005	57.5	0	1,825,290	28.48	27.93										
stocktwits	aig	2.77%	30.20		+0.81													
streetinsider-com	aig	2.83%	30.21	$29.69	+0.83	8,700,512	$30.34	$29.40	$29.38	$62.87	$27.10		3.40				$8.88	
thecramerreport	aig		29.75	29.69	+0.37	944085	29.75	29.42										
thestree	aig	2.83%	$30.21	29.69	0.83	8700512	30.34	29.4	29.38	-62.87	27.1	1.796747575e9		5.3327468026e10				
tickerspy	aig	2.83%	$30.21	29.69	+0.83	8,700,512	30.34	29.40	29.38	62.87	27.10		2.6	52.7b	0.00%	$4.40		
tmx-quotemedia	aig	2.83%	30.210	29.690	0.830	8,730,512	30.340	29.400	29.380	62.870	27.100	1,796,747,575		54,279,744,241			-5.45	
updown	aig	2.83%	$30.21	$29.69	$0.83	8,646,392	$30.34	$29.40	$29.38	$62.87	$27.10	1796.74b	21.23	$52.78b				
wallstreetsurvivor	aig	2.83%	30.21	29.69	0.83	8,651,992	30.34	29.40		62.87	27.10			$53b			11.60	
yahoo-finance	aig	2.83%	30.21	29.69	0.83	8,700,512	30.34	29.40	29.38	62.87	27.10		9.95	54.28b			3.04	
ycharts-com	aig	+2.77%	30.20		+0.81					62.87	27.10		3.52	54.25b	0.00%		8.59	
zacks	aig	(2.83%)	30.21		0.83	vol.  8,700,512	30.34	29.40		52.67	27.10			55.73 b	0.00	0.00	-14.38	
advfn	wfd	0.36	8.36	8.35	0.03	48775	8.42	8.14										
barchart	wfd	+0.36%	8.36	8.35	+0.03	48,775	8.42	8.14	8.33	9.23	6.94		68.25	$235.50 m	2.93%	$0.24	+0.12	
barrons	wfd	0.36%	8.36	8.35	+0.03	48,775	8.42	8.14				27.79 million		$229.70 million	2.87%	$0.15		
bloomberg	wfd	0.360%	8.360	8.350	0.030	48,775	8.420	8.140		9.29	6.98	28.046mil	69.667	234.460mil	6.506	0.060 regular cash	0.120	
boston-com	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
bostonmerchant	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
business-insider	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
chron	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
cio-com	wfd	+0.36%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510	69.67	234m	2.9	0.24		
easystockalterts	wfd	0.36%	8.36	8.35	+0.03	48775	8.42	8.14	8.33	9.45	7.23		69.67				0.12	
eresearch-fidelity-com	wfd	0.36%	8.3600	8.3500	0.0300	48,775	8.4200	8.1400	8.3300	9.4500	7.2300	28,046,000	69.42	$233.62m	2.88%	$0.060000		
finance-abc7-com	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
financial-content	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	0.4%	$8.36	8.35	0.03	48,775	8.42	8.14	8.33	9.45	7.23	28 mil	69.7	234 mil	6.5	0.54	0.12	
finviz	wfd	0.36%	8.36			48,775			8.33	9.16	6.84	28.05m	75.73	233.66m		0.24	0.11	
fool	wfd	+0.36%	$8.36	$8.35	0.03	46,346	$8.42	$8.14	$8.33	$9.45	$7.23		68.30	$234.46m	2.50%	0.24		
foxbusiness	wfd		$8.36		+0.03	50,071			$8.33									
google-finance	wfd	(0.36%)	8.36	8.35	+0.03	48,775.00	8.42	8.14		9.45	7.23	28.05m	76.63	234.46m	2.87	0.06	0.11	
howthemarketworks	wfd	0.36%	8.36	8.35	0.03	46,346	8.42	8.14	8.33									
hpcwire	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
insidestocks	wfd	+0.36%	8.36	8.35	+0.03	48775	8.42	8.14										
investopedia	wfd	+0.36 %	$8.36	8.35	+0.03				8.33									
investorguide	wfd	+0.36%	8.36	8.15	+0.03		8.42	8.14		9.45	7.23		76.42	223.6m			0.109	
marketintellisearch	wfd	0.36 %	$8.36	$8.15	0.03	45.20k	$8.42	$8.14	$8.33			28.05m	75.73	0.23b	2.88 %		0.11	
marketwatch	wfd	+0.36%	$8.36	open: 8.35	+0.03	2,529	$8.42	$8.14	$8.33	$9.45	$7.23		76.49	$229.70m	2.87%	0.15	0.11	
minyanville	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
msn-money	wfd	+0.36%	8.36	8.35	+0.03	48,775	8.42	8.14	8.33	9.45	7.23	28.05 mil	76.00	233.62 mil	2.88%	0.24	0.11	
nasdaq-com	wfd	0.36%	$ 8.36	$ 8.35	0.03	48,775	$ 8.42	$ 8.14	$ 8.33	$ 9.45	$ 7.23	28,046,000	69.67	$ 234,464,560	10.08 %	$0.840000	$ 0.12	
optimum	wfd	+0.36%	8.36 ( 4:00 pm edt)	8.35	+0.03	48,775	8.42	8.14	8.33	9.45	7.23	28.05m	69.7	234.5m	10.05	0.84	0.12	
paidcontent	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
pc-quote	wfd	0.36%	8.36	8.35	0.03	48,775	8.42	8.14	8.33	9.45	7.23	27,945,359	75.72727	233,623,000		0.21		
personal-wealth-biz	wfd	+0.36%	8.36	8.15		50,071	8.42	8.14	8.33	9.45	7.23		76.42		6.48	0.54	0.109	
predictwallstreet	wfd	+0.36%	8.36		+0.03	48,775												
raymond-james	wfd	0.36	8.36	8.35	0.03	48,775	8.42	8.14	8.33	9.45	7.23		69.67				0.12	
renewable-energy-world	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
screamingmedia	wfd	+0.36%	$	open: 8.35	+0.03	2,529	$8.42	$8.14	$8.33	$9.45	$7.23		76.49	$229.70m	2.87%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+0.36%	last trade: 8.36		change: 0.030								p/e ratio: 76.42					
smartmoney	wfd	(0.36%)	8.36	$8.35	0.03	48,775	$8.42	$8.14	$8.33	$9.45	$7.23			233,600	2.88%	$0.15		
stocknod	wfd	+0.3601%	8.360 usd	8.350	+0.0300	48,775	8.420	8.140	8.330	9.450	7.230	28,045,510						
stockpickr	wfd	0.36%	$8.36 0.03 | 0.36%	8.35	0.03	48.78k	8.42	8.14	8.33	9.45	7.23							
stocksmart	wfd	.0 %	$8	9.33	0	12,890	8.45	8										
stocktwits	wfd	0.48%	8.37		+0.04													
streetinsider-com	wfd	0.36%	8.36	$8.35	+0.03	48,775	$8.42	$8.14	$8.33	$9.45	$7.23		69.67				$0.12	
thecramerreport	wfd		8.36	8.15	+0.03	48775	8.42	8.14										
thestree	wfd	0.36%	$8.36	8.35	0.03	48775	8.42	8.14	8.33	-9.45	7.23	2.804551e7		2.29692727e8				
tickerspy	wfd	0.36%	$8.36	8.35	+0.03	48,775	8.42	8.14	8.33	9.45	7.23		75.7	233.6m	2.88%	$0.21		
tmx-quotemedia	wfd	0.36%	8.360	8.350	0.030	50,071	8.420	8.140	8.330	9.450	7.230	28,045,510	69.40	234,460,464	2.881	0.210 usd	0.12	
updown	wfd	0.36%	$8.36	$8.35	$0.03	46,246	$8.42	$8.14	$8.33	$9.45	$7.23	28.04b	77.22	$234m				
wallstreetsurvivor	wfd	0.36%	8.36	8.35	0.03	46,346	8.42	8.14		9.45	7.23		69.40	$234m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	0.36%	8.36	8.15	0.03	48,775	8.42	8.14	8.33	9.45	7.23		76.70	223.60m	2.90%	0.24	0.11	
ycharts-com	wfd	+0.48%	8.37		+0.04					9.45	7.23		76.09	235.78m	2.89%		0.11	
zacks	wfd	(0.36%)	8.36		0.03	vol.  48,775	8.42	8.14		9.45	7.23		69.42	233.62 m	2.88	0.24	.12	
advfn	symm	-0.96	6.2	6.32	-0.06	158861	6.4	6.15										
barchart	symm	-0.96%	6.20	6.32	-0.06	158,861	6.40	6.15	6.26	7.50	4.69		19.06	$269.45 m			-0.02	
barrons	symm	0.96%	6.20	6.32	-0.06	158,861	6.40	6.15				43.90 million		$263.92 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-0.958%	6.200	6.320	-0.060	158,861	6.400	6.150		7.50	4.69	43.265mil	22.143	268.244mil			0.280	
boston-com	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
bostonmerchant	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
business-insider	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
chron	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
cio-com	symm	-0.96%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146		268m				
cnn-money	symm	-0.96%	6.20	6.32	-0.06	145,657	6.40	6.15	6.26				nm	$268.2m				
easystockalterts	symm	-0.95%	6.20	6.32	-0.06	158861	6.40	6.15	6.26	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-0.96%	6.2000	6.3200	-0.0600	158,861	6.4000	6.1500	6.2600	7.5000	4.6900	43,265,000	nm	$270.84m				
finance-abc7-com	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
financial-content	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
finapps-forbes-com	symm	-1.0%	$6.20	6.32	-0.06	158,861	6.40	6.15	6.26	7.50	4.69	43 mil		268 mil	0.0	0.00	-0.02	
finviz	symm	-0.96%	6.20			158,861			6.26	7.50	4.69	43.27m		270.87m			-0.02	
fool	symm	-0.96%	$6.20	$6.32	-0.06	145,414	$6.40	$6.15	$6.26	$7.50	$4.69		0.00	$268.24m				
foxbusiness	symm		$6.20		-0.06	158,861			$6.26									
google-finance	symm	(-0.96%)	6.20	6.32	-0.06	158,861.00	6.40	6.15		7.50	4.69	43.27m		268.24m			-0.02	
howthemarketworks	symm	-0.958%	6.2	6.32	-0.06	154,914	6.4	6.15	6.26									
hpcwire	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
insidestocks	symm	-0.96%	6.20	6.32	-0.06	158861	6.40	6.15					price earnings ratio: 15.50					
investopedia	symm	-0.96 %	$6.20	6.32	-0.06				6.26									
investorguide	symm	-0.96%	6.20	6.24	-0.06		6.40	6.15		7.50	4.69			266.8m			-0.019	
marketintellisearch	symm	-0.96 %	$6.20	$6.24	-0.06	144.00k	$6.39	$6.15	$6.26			43.27m	0.00	0.27b	0.0 %		-0.02	
marketwatch	symm	-0.96%	$6.20	open: 6.32	-0.06	13,447	$6.40	$6.15	$6.26	$7.50	$4.69		25.14	$263.92m			0.25	
minyanville	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
msn-money	symm	-0.96%	6.20	6.32	-0.06	158,861	6.40	6.15	6.26	7.50	4.69	43.27 mil	-310.00	270.84 mil			-0.02	
nasdaq-com	symm	0.96%	$ 6.20	$ 6.32	0.06	158,861	$ 6.40	$ 6.15	$ 6.26	$ 7.50	$ 4.69	43,265,000		$ 268,243,000			$ -0.02	
optimum	symm	-0.96%	6.20 ( 4:00 pm edt)	6.32	-0.06	154,914	6.40	6.15	6.26	7.50	4.69	43.27m		268.2m			-0.02	
paidcontent	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
pc-quote	symm	-0.96%	6.2	6.32	-0.06	158,861	6.4	6.15	6.26	7.50	4.69	43,683,694	-313.0	270,839,000				
personal-wealth-biz	symm	-0.96%	6.20	6.24	-0.06	158,861	6.40	6.15	6.26	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	-0.96%	6.20		-0.06	158,861												
raymond-james	symm	-0.96	6.20	6.32	-0.06	158,861	6.40	6.15	6.26	7.50	4.69						-0.02	
renewable-energy-world	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
screamingmedia	symm	-0.96%	$	open: 6.32	-0.06	13,447	$6.40	$6.15	$6.26	$7.50	$4.69		25.14	$263.92m			0.25	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-0.96%	last trade: 6.20		change: -0.060													
smartmoney	symm	(-0.96%)	6.20	$6.32	-0.06	158,861	$6.40	$6.15	$6.26	$7.50	$4.69			263,900	0.00%	$0.00		
stocknod	symm	-0.9585%	6.200 usd	6.320	-0.0600	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146						
stockpickr	symm	-0.96%	$6.20 -0.06 | -0.96%	6.32	-0.06	158.86k	6.40	6.15	6.26	7.50	4.69							
stocksmart	symm	.0 %	$5.59	7.24	0	7,870	5.73	5.57										
stocktwits	symm	-1.12%	6.19		-0.07													
streetinsider-com	symm	0.96%	6.20	$6.32	-0.06	158,861	$6.40	$6.15	$6.26	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.20	6.24	-0.06	158861	6.39	6.15										
thestree	symm	-0.96%	$6.2	6.32	-0.06	158861	6.4	6.15	6.26	-7.5	4.69	4.3265146e7		2.63917391e8				
tickerspy	symm	-0.96%	$6.20	6.32	-0.06	158,861	6.40	6.15	6.26	7.50	4.69		-313.0	270.8m	0.00%	$0.00		
tmx-quotemedia	symm	-0.96%	6.200	6.320	-0.060	158,861	6.400	6.150	6.260	7.500	4.690	43,265,146		268,243,905			-0.02	
updown	symm	-0.96%	$6.20	$6.32	-$0.06	145,171	$6.40	$6.15	$6.26	$7.50	$4.69	43.26b		$271m				
wallstreetsurvivor	symm	-0.96%	6.20	6.32	-0.06	154,914	6.40	6.15		7.50	4.69			$271m			0.06	
yahoo-finance	symm	0.96%	6.20	6.24	0.06	158,861	6.40	6.15	6.26	7.50	4.69			266.77m			-0.02	
ycharts-com	symm	-1.12%	6.19		-0.07					7.50	4.69			269.02m	0.00%		-0.01	
zacks	symm	(-0.96%)	6.20		-0.06	vol.  158,861	6.40	6.15		7.50	4.69		19.56	270.84 m	0.00	0.00	.32	
advfn	de	2.19	86.44	85.45	1.85	6295271	87.121	85.31										
barchart	de	+2.19%	86.44	85.45	+1.85	6,295,271	87.12	85.31	84.59	99.30	55.18		14.55	$36.39 b	1.93%	$1.64	+5.83	
barrons	de	2.19%	86.44	85.45	+1.85	6.292m	87.121	85.31				428.60 million		$35.61 billion	1.90%	$0.41		
bloomberg	de	2.187%	86.440	85.450	1.850	6,295,271	87.121	85.310		99.80	54.39	419.709mil	14.827	36,279.660mil	1.631	0.410 regular cash	5.830	
boston-com	de	+2.187%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211						
bostonmerchant	de	+2.187%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211						
business-insider	de	+2.187%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211						
chron	de	+2.187%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211						
cio-com	de	+2.19%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211	14.83	36b	1.9	1.64		
cnn-money	de	+2.19%	86.44	85.45	+1.85	6,295,271	87.12	85.31	84.59				14.8	$36.3b	1.90%			
easystockalterts	de	2.17%	86.44	85.45	+1.85	6295271	87.12	85.31	84.59	99.80	54.13		14.83				5.83	
eresearch-fidelity-com	de	2.19%	86.4400	85.4500	1.8500	6,295,271	87.1210	85.3100	84.5900	99.8000	54.3900	419,709,000	14.51	$35.50b	1.94%	$0.410000		
finance-abc7-com	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
finance-abc7chicago-com	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
financial-content	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
finapps-forbes-com	de	2.2%	$86.44	85.45	1.85	6,294,971	87.12	85.31	84.59	99.80	54.39	420 mil	14.8	36 bil	1.9	1.64	5.83	
finviz	de	2.19%	86.44			6,294,971			84.59	99.29	53.46	419.71m	14.53	35.50b		1.64	5.82	
fool	de	+2.19%	$86.44	$85.45	1.85	6,294,971	$87.12	$85.31	$84.59	$99.80	$54.39		14.60	$36.28b	2.20%	1.64		
foxbusiness	de		$86.44		+1.85	6,302,487			$84.59									
google-finance	de	(2.19%)	86.44	85.45	+1.85	6.29m	87.12	85.31		99.80	54.39	419.71m	14.84	36.28b	1.90	0.41	5.82	
howthemarketworks	de	2.187%	86.44	85.45	1.85	6,291,515	87.121	85.31	84.59									
hpcwire	de	+2.187%	86.44 usd	85.45	+1.850	6,295,271	87.12	85.31	84.59	99.80	54.12	419,709,211						
insidestocks	de	+2.19%	86.44	85.45	+1.85	6292665	87.12	85.31					price earnings ratio: 14.83					
investopedia	de	+2.19 %	$86.44	85.45	+1.85				84.59									
investorguide	de	+2.19%	86.44	85.45	+1.85		87.121	85.31		99.80	54.39		14.54	36.280b			5.817	
marketintellisearch	de	2.19 %	$86.44	$85.45	1.85	6208.50k	$87.12	$85.31	$84.59			419.71m	14.53	35.50b	1.94 %		5.82	
marketwatch	de	+2.19%	$86.64	open: 85.45	+1.85	17,071	$87.12	$85.31	$84.59	$99.80	$56.79		14.79	$35.61b	1.90%	0.41	5.84	
minyanville	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
msn-money	de	+2.19%	86.44	85.45	+1.85	6.29 mil	87.12	85.31	84.59	99.80	54.39	419.71 mil	14.85	35.5 bil	1.94%	1.64	5.82	
nasdaq-com	de	2.19%	$ 86.44		1.85	6,294,971	$ 87.121	$ 85.31	$ 84.59	$ 99.80	$ 54.39	536,431,000	14.83	$ 46,369,095,640	1.94 %	$1.640000	$ 5.83	
optimum	de	+2.19%	86.44 ( 4:00 pm edt)	85.45	+1.85	6,291,115	87.12	85.31	84.59	99.80	54.12	419.71m	14.8	36.3b	1.62	1.40	5.83	
paidcontent	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
pc-quote	de	2.19%	86.44	85.45	1.85	6,295,371	87.121	85.31	84.59	99.80	54.39	410,726,330	14.53436	35,503,184,000		0.41		
personal-wealth-biz	de	+2.19%	86.44	85.45		6,302,487	87.121	85.31	84.59	99.80	54.39		14.54		1.67	1.41	5.817	
predictwallstreet	de	+2.19%	86.44		+1.85	6,294,971												
raymond-james	de	2.19	86.44	85.45	1.85	6,294,971	87.12	85.31	84.59	99.80	54.39		14.68				5.89	
renewable-energy-world	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
screamingmedia	de	+2.19%	$	open: 85.45	+1.85	10,865	$87.12	$85.31	$84.59	$99.80	$56.79		14.79	$35.61b	1.90%	0.41	5.84	
scroli	de	2.19%	de 86.44	85.45	1.85	5,839,880	87.12	85.31	84.59	99.80	54.39		14.84				5.82	
simple-stock-quotes	de	+2.19%	last trade: 86.44		change: 1.850								p/e ratio: 14.54					
smartmoney	de	(2.19%)	86.44	$85.45	1.85	6,294,971	$87.12	$85.31	$84.59	$99.80	$54.39			35,503,200	1.94%	$0.41		
stocknod	de	+2.187%	86.44 usd	85.45	+1.850	6,294,971	87.12	85.31	84.59	99.80	54.12	419,709,211						
stockpickr	de	2.19%	$86.44 1.85 | 2.19%	85.56	1.85	6.29m	87.12	85.31	84.59	99.80	54.39							
stocksmart	de	.0 %	$82.79	83.25	0	347,047	85.89	82.73										
stocktwits	de	2.17%	86.43		+1.84													
streetinsider-com	de	2.19%	86.44	$85.45	+1.85	6,291,906	$87.12	$85.31	$84.59	$99.80	$54.13		14.83				$5.83	
thecramerreport	de		84.59		0.00	0												
thestree	de	2.19%	$86.44	85.56	1.85	6294971	87.12	85.31	84.59	-99.8	54.39	4.19709211e8		3.5608129461e10				
tickerspy	de	2.19%	$86.44	85.45	+1.85	6,291,906	87.12	85.31	84.59	99.80	54.39		14.5	35.5b	1.94%	$0.41		
tmx-quotemedia	de	2.19%	86.440	85.450	1.850	6,302,487	87.121	85.310	84.590	99.800	54.390	419,709,211	14.50	36,279,664,199	1.939	0.410 usd	5.83	
updown	de	2.19%	$86.44	$85.45	$1.85	6,283,625	$87.12	$85.31	$84.59	$99.80	$54.39	419.70b	14.34	$35.50b				
wallstreetsurvivor	de	2.19%	86.44	85.45	1.85	6,291,515	87.12	85.31		99.80	60.45		14.50	$36b	1.90%	1.16 -	4.35	
yahoo-finance	de	2.19%	86.44	85.45	1.85	6,295,271	87.12	85.31	84.59	99.80	54.39		14.86	36.28b	1.90%	1.64	5.82	
ycharts-com	de	+2.18%	86.43		+1.84					99.80	54.13		14.85	36.39b	1.96%		5.82	
zacks	de	(2.19%)	86.44		1.85	vol.  6,294,971	87.12	85.31		99.80	54.13		14.51	35.50 b	1.94	1.64	5.83	
advfn	dd	1.16	55.84	55.53	0.64	6199404	56.2	55.52										
barchart	dd	+1.16%	55.84	55.53	+0.64	5,388,054	56.20	55.52	55.20	56.58	34.11		15.17	$51.73 b	3.01%	$1.64	+3.58	
barrons	dd	1.16%	55.84	55.53	+0.64	6.198m	56.20	55.52				921.66 million		$50.57 billion	2.94%	$0.41		
bloomberg	dd	1.159%	55.840	55.530	0.640	6,199,204	56.200	55.520		57.00	33.99	928.707mil	15.560	51,877.570mil	2.935	0.410 regular cash	3.590	
boston-com	dd	+1.159%	55.84 usd	55.53	+0.6400	6,199,404	56.20	55.52	55.20	56.88	33.73	928,707,000						
bostonmerchant	dd	+1.159%	55.84 usd	55.53	+0.6400	6,199,404	56.20	55.52	55.20	56.88	33.73	928,707,000						
business-insider	dd	+1.159%	55.84 usd	55.53	+0.6400	6,199,404	56.20	55.52	55.20	56.88	33.73	928,707,000						
chron	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
cio-com	dd	+1.20%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000	15.65	52b	3	1.64		
cnn-money	dd	+1.20%	55.86	55.53	+0.66	5,745,039	56.20	55.52	55.20				15.6	$51.9b	2.94%			
easystockalterts	dd	1.17%	55.85	55.53	+0.65	5744439	56.20	55.52	55.20	56.88	33.73		15.64				3.57	
eresearch-fidelity-com	dd	1.20%	55.8600	55.5300	0.6600	5,744,739	56.2000	55.5200	55.2000	57.0000	33.9900	928,707,000	15.38	$51.26b	2.97%	$0.410000		
finance-abc7-com	dd	+1.196%	55.86 usd	55.53	+0.6600	5,744,839	56.20	55.52	55.20	56.88	33.73	928,707,000						
finance-abc7chicago-com	dd	+1.196%	55.86 usd	55.53	+0.6600	5,744,839	56.20	55.52	55.20	56.88	33.73	928,707,000						
financial-content	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
finapps-forbes-com	dd	1.2%	$55.86	55.53	0.66	5,745,239	56.20	55.52	55.20	57.00	33.99	929 mil	15.6	52 bil	2.9	1.64	3.58	
finviz	dd	1.20%	55.86			5,742,279			55.20	56.58	32.87	928.71m	15.42	51.26b		1.64	3.58	
fool	dd	+1.31%	$55.92	$55.53	0.73	4,897,021	$56.20	$55.52	$55.20	$57.00	$33.99		15.30	$51.94b	4.90%	1.64		
foxbusiness	dd		$55.84		+0.64	6,199,404			$55.20									
google-finance	dd	(1.16%)	55.84	55.53	+0.64	5.75m	56.20	55.52		57.00	33.99	928.71m	15.59	51.86b	2.94	0.41	3.58	
howthemarketworks	dd	1.168%	55.845	55.53	0.645	5,687,315	56.2	55.52	55.2									
hpcwire	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
insidestocks	dd	+1.29%	55.91	55.53	+0.71	4607269	56.20	55.52					price earnings ratio: 15.57					
investopedia	dd	+1.27 %	$55.90	55.53	+0.70				55.20									
investorguide	dd	+1.20%	55.86	55.53	+0.66		56.20	55.52		57.00	33.99		15.43	51.878b			3.577	
marketintellisearch	dd	1.16 %	$55.84	$55.53	0.64	6130.70k	$56.20	$55.52	$55.20			928.71m	15.42	51.26b	2.97 %		3.58	
marketwatch	dd	+1.16%	$55.84	open: 55.53	+0.64	496,373	$56.20	$55.52	$55.20	$57.00	$35.61		56.15	$50.57b	2.94%	0.41	0.99	
minyanville	dd	+1.196%	55.86 usd	55.53	+0.6600	5,744,839	56.20	55.52	55.20	56.88	33.73	928,707,000						
msn-money	dd	+1.20%	55.86	55.53	+0.66	5.75 mil	56.20	55.52	55.20	57.00	33.99	928.71 mil	15.69	51.26 bil	2.97%	1.64	3.58	
nasdaq-com	dd	1.23%	$ 55.88		0.68	5,488,649	$ 56.20	$ 55.52	$ 55.20	$ 57	$ 33.99	928,707,000	15.61	$ 51,896,147,160	2.97 %	$1.640000	$ 3.58	
optimum	dd	+1.29%	55.91 ( 3:55 pm edt)	55.53	+0.71	5,425,754	56.20	55.52	55.20	56.88	33.73	928.71m	15.7	51.9b	2.93	1.64	3.57	
paidcontent	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
pc-quote	dd	1.16%	55.84	55.53	0.64	6,240,946	56.2	55.52	55.2	57.00	33.99	918,062,769	15.50562	51,264,625,000		0.41		
personal-wealth-biz	dd	+1.16%	55.84	55.53		6,196,944	56.20	55.52	55.20	57.00	33.99		15.43		2.97	1.64	3.577	
predictwallstreet	dd	+1.14%	55.83		+0.63	2,864,481												
raymond-james	dd	1.20	55.86	55.53	0.66	5,745,039	56.20	55.52	55.20	57.00	33.99		15.43				3.62	
renewable-energy-world	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
screamingmedia	dd	+1.20%	$	open: 55.53	+0.66	42,726	$56.20	$55.52	$55.20	$57.00	$35.61		56.17	$50.57b	2.94%	0.41	0.99	
scroli	dd	1.16%	dd 55.84	55.53	0.64	5,183,360	56.20	55.52	55.20	57.00	33.99		15.59				3.58	
simple-stock-quotes	dd	+1.20%	last trade: 55.86		change: 0.660								p/e ratio: 15.43					
smartmoney	dd	(1.20%)	55.86	$55.53	0.66	5,745,039	$56.20	$55.52	$55.20	$57.00	$33.99			51,264,600	2.97%	$0.41		
stocknod	dd	+1.196%	55.86 usd	55.53	+0.6600	5,745,039	56.20	55.52	55.20	56.88	33.73	928,707,000						
stockpickr	dd	1.21%	$55.87 0.67 | 1.21%	55.53	0.67	5.49m	56.20	55.52	55.20	57.00	33.99							
stocksmart	dd	.0 %	$51.625	49.61	0	496,957	53.14	51.46										
stocktwits	dd	1.23%	55.88		+0.68													
streetinsider-com	dd	1.18%	55.85	$55.53	+0.65	5,744,439	$56.20	$55.52	$55.20	$56.88	$33.73		15.64				$3.57	
thecramerreport	dd		55.84	55.53	+0.64	5660968	56.20	55.52										
thestree	dd	1.21%	$55.87	55.53	0.67	5487249	56.2	55.52	55.2	-57.0	33.99	9.28707e8		5.056809615e10				
tickerspy	dd	1.20%	$55.86	55.53	+0.66	5,609,546	56.20	55.52	55.20	57.00	33.99		15.5	51.1b	2.97%	$0.41		
tmx-quotemedia	dd	1.16%	55.840	55.530	0.640	6,199,404	56.200	55.520	55.200	57.000	33.990	928,707,000	15.50	51,858,998,880	2.971	0.410 usd	3.57	
updown	dd	1.16%	$55.84	$55.53	$0.64	6,198,976	$56.20	$55.52	$55.20	$57.00	$33.99	928.70b	15.13	$51.26b			3.65	
wallstreetsurvivor	dd	1.17%	55.85	55.53	0.65	5,687,315	56.20	55.52		57.00	38.71		15.50	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	1.16%	55.84	55.53	0.64	6,196,944	56.20	55.52	55.20	57.00	33.73		15.61	51.86b	3.00%	1.64	3.58	
ycharts-com	dd	+1.23%	55.88		+0.68					57.00	33.73		15.70	51.77b	3.26%		3.56	
zacks	dd	(1.20%)	55.86		0.66	vol.  5,744,739	56.20	55.52		57.00	33.73		15.38	51.26 b	2.97	1.64	3.59	
advfn	slrc	0.36	25.1	25.15	0.09	222794	25.16	25.01										
barchart	slrc	+0.36%	25.10	25.15	+0.09	+38.50	25.16	25.01	25.01	25.32	16.91							
barrons	slrc	0.36%	25.10	25.15	+0.09	222,794	25.16	25.01				33.26 million		$904.65 million	9.56%	$0.6		
bloomberg	slrc	0.360%	25.100	25.150	0.090	222,794	25.160	25.010		25.93	18.75	36.478mil	5.783	915.588mil	9.562	0.600 regular cash	4.340	
boston-com	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
bostonmerchant	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
business-insider	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
chron	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
cio-com	slrc	+0.36%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607	6.729	916m	9.6	2.4		
cnn-money	slrc	+0.36%	25.10	25.15	+0.09	219,653	25.16	25.01	25.01				6.7	$915.6m	9.56%			
easystockalterts	slrc	0.36%	25.10	25.15	+0.09	222794	25.16	25.01	25.01	25.93	18.75		6.73				3.73	
eresearch-fidelity-com	slrc	0.36%	25.1000	25.1500	0.0900	222,794	25.1600	25.0100	25.0100	25.9300	18.7500	36,478,000	6.72	$912.31m	9.60%	$0.600000		
finance-abc7-com	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
financial-content	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.4%	$25.10	25.15	0.09	222,794	25.16	25.01	25.01	25.93	18.75	36 mil	6.8	916 mil	9.6	2.40	3.72	
finviz	slrc	0.36%	25.10			222,794			25.01	25.32	16.91	36.48m	6.72	912.36m		2.40	3.72	
fool	slrc	+0.36%	$25.10	$25.15	0.09	219,253	$25.16	$25.01	$25.01	$25.93	$18.75		6.60	$915.59m		2.40		
foxbusiness	slrc		$25.10		+0.09	224,605			$25.01									
google-finance	slrc	(0.36%)	25.10	25.15	+0.09	222,794.00	25.16	25.01		25.93	18.75	36.45m	6.75	914.83m			3.72	
howthemarketworks	slrc	0.36%	25.1	25.15	0.09	219,506	25.16	25.01	25.01									
hpcwire	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
insidestocks	slrc	+0.36%	25.10	25.15	+0.09	222919	25.16	25.01										
investopedia	slrc	+0.36 %	$25.10	25.15	+0.09				25.01									
investorguide	slrc	+0.36%	25.10	25.15	+0.09		25.16	25.01		25.93	18.75		6.64	915.6m			3.767	
marketintellisearch	slrc	0.36 %	$25.10	$25.15	0.09	211.20k	$25.15	$25.01	$25.01			36.48m	6.72	0.91b	9.6 %		3.72	
marketwatch	slrc	+0.36%	$25.10	open: 25.15	+0.09	8,675	$25.16	$25.01	$25.01	$25.93	$18.75		7.08	$904.65m	9.56%	0.60	3.54	
minyanville	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
msn-money	slrc	+0.36%	25.10	25.15	+0.09	222,794	25.16	25.01	25.01	25.93	18.75	36.48 mil	6.75	912.3 mil	9.60%	2.40	3.72	
nasdaq-com	slrc	0.36%	$ 25.10	$ 25.15	0.09	222,794	$ 25.16	$ 25.01	$ 25.01	$ 25.93	$ 18.75	36,478,000	6.75	$ 915,597,800			$ 3.72	
optimum	slrc	+0.36%	25.10 ( 4:00 pm edt)	25.15	+0.09	222,647	25.16	25.01	25.01	25.93	18.75	36.48m	6.7	915.6m	9.56	2.40	3.73	
paidcontent	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
pc-quote	slrc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	slrc	+0.36%	25.10	25.15		224,605	25.16	25.01	25.01	25.93	18.75		6.64		9.60	2.40	3.767	
predictwallstreet	slrc	+0.36%	25.10		+0.09	222,794												
raymond-james	slrc	0.36	25.10	25.15	0.09	222,794	25.16	25.01	25.01	25.93	18.75		6.75				3.72	
renewable-energy-world	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
screamingmedia	slrc	+0.36%	$	open: 25.15	+0.09	8,675	$25.16	$25.01	$25.01	$25.93	$18.75		7.08	$904.65m	9.56%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+0.36%	last trade: 25.10		change: 0.090								p/e ratio: 6.64					
smartmoney	slrc	(0.36%)	25.10	$25.15	0.09	222,794	$25.16	$25.01	$25.01	$25.93	$18.75			912,300	9.60%	$0.60		
stocknod	slrc	+0.3599%	25.10 usd	25.15	+0.0900	222,794	25.16	25.01	25.01	25.93	18.75	36,477,607						
stockpickr	slrc	0.36%	$25.10 0.09 | 0.36%	25.15	0.09	222.79k	25.16	25.01	25.01	25.93	18.75							
stocksmart	slrc	.0 %	$24.25	25.01	0	5,757	24.75	24.25										
stocktwits	slrc	0.28%	25.08		+0.07													
streetinsider-com	slrc	0.36%	25.10	$25.15	+0.09	222,794	$25.16	$25.01	$25.01	$25.93	$18.75		6.73				$3.73	
thecramerreport	slrc		25.10	25.15	+0.09	222794	25.16	25.01										
thestree	slrc	0.36%	$25.1	25.15	0.09	222794	25.16	25.01	25.01	-25.93	18.75	3.6477607e7		9.04644654e8				
tickerspy	slrc	0.36%	$25.10	25.15	+0.09	222,794	25.16	25.01	25.01	25.93	18.75		6.7	909.9m	9.60%	$0.60		
tmx-quotemedia	slrc	0.36%	25.100	25.150	0.090	224,605	25.160	25.010	25.010	25.930	18.750	36,477,607	6.70	915,587,936	9.596	0.600 usd	3.73	
updown	slrc	0.36%	$25.10	$25.15	$0.09	214,119	$25.16	$25.01	$25.01	$25.93	$18.75	36.47b	6.64	$912m			3.77	
wallstreetsurvivor	slrc	0.36%	25.10	25.15	0.09	219,506	25.16	25.01		25.93	18.75		6.70	$912m	9.60%	1.80 -	4.27	
yahoo-finance	slrc	0.36%	25.10	25.15	0.09	222,794	25.16	25.01	25.01	25.93	18.75		6.66	915.57m	9.70%	2.40	3.77	
ycharts-com	slrc	+0.28%	25.08		+0.07					25.93	18.75		6.74	912.41m	9.67%		3.72	
zacks	slrc	(0.36%)	25.10		0.09	vol.  222,794	25.16	25.01		25.93	18.75		11.52	912.32 m	9.60	2.40	2.17	
advfn	dk	2.27	16.23	16.0	0.36	304256	16.28	15.73										
barchart	dk	+2.27%	16.23	16.00	+0.36	304,256	16.28	15.73	15.87	16.28	6.15		71.09	$883.40 m	0.96%	$0.15	-0.89	
barrons	dk	2.27%	16.23	16.00	+0.36	303,032	16.28	15.73				54.26 million		$903.60 million	0.92%	$0.04		
bloomberg	dk	2.268%	16.230	16.000	0.360	304,256	16.280	15.730		16.28	6.22	57.775mil		937.688mil	0.924	0.038 regular cash	-0.210	
boston-com	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
bostonmerchant	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
business-insider	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
chron	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
cio-com	dk	+2.27%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004		938m	1	0.15		
cnn-money	dk	+2.27%	16.23	16.00	+0.36	303,032	16.28	15.73	15.87				nm	$937.7m	0.92%			
easystockalterts	dk	2.25%	16.23	16.00	+0.36	304256	16.28	15.73	15.87	16.00	6.22						-0.89	
eresearch-fidelity-com	dk	2.27%	16.2300	16.0000	0.3600	304,256	16.2800	15.7300	15.8700	16.0000	6.2200	57,775,000	nm	$916.89m	0.95%	$0.037500		
finance-abc7-com	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
finance-abc7chicago-com	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
financial-content	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
finapps-forbes-com	dk	2.3%	$16.23	16.00	0.36	304,256	16.28	15.73	15.87	16.00	6.22	58 mil		938 mil	0.9	0.15		
finviz	dk	2.27%	16.23			304,256			15.87	16.00	6.15	57.78m		916.97m		0.15	-0.90	
fool	dk	+2.27%	$16.23	$16.00	0.36	303,032	$16.28	$15.73	$15.87	$16.00	$6.22		0.00	$937.69m	2.10%	0.15		
foxbusiness	dk		$16.23		+0.36	304,913			$15.87									
google-finance	dk	(2.27%)	16.23	16.00	+0.36	304,256.00	16.28	15.73		16.28	6.22	57.78m		937.69m	0.92	0.04	-0.90	
howthemarketworks	dk	2.268%	16.23	16	0.36	303,032	16.28	15.73	15.87									
hpcwire	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
insidestocks	dk	+2.27%	16.23	16.00	+0.36	303032	16.28	15.73					price earnings ratio: 57.96					
investopedia	dk	+2.27 %	$16.23	16.00	+0.36				15.87									
investorguide	dk	+2.27%	16.23	16.00	+0.36		16.28	15.73		16.00	6.18			937.7m			-0.898	
marketintellisearch	dk	2.27 %	$16.23	$16.00	0.36	299.20k	$16.28	$15.73	$15.87			57.78m	0.00	0.92b	0.95 %		-0.90	
marketwatch	dk	+2.27%	$16.23	open: 16.00	+0.36	899	$16.28	$15.73	$15.87	$16.28	$6.22			$903.60m	0.92%	0.04		
minyanville	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
msn-money	dk	+2.27%	16.23	16.00	+0.36	304,256	16.28	15.73	15.87	16.00	6.22	57.78 mil	-18.03	916.89 mil	0.95%	0.15	-0.90	
nasdaq-com	dk	2.27%	$ 16.23		0.36	304,256	$ 16.28	$ 15.73	$ 15.87	$ 16	$ 6.22	57,775,000		$ 937,688,250	0.95 %	$0.150000	$ -0.89	
optimum	dk	+2.27%	16.23 ( 4:15 pm edt)	16.00	+0.36	304,256	16.28	15.73	15.87	16.00	6.22	57.78m		937.7m	0.92	0.15	-0.89	
paidcontent	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
pc-quote	dk	2.27%	16.23	16.0	0.36	304,256	16.28	15.73	15.87	16.00	6.22	56,493,487	-17.63333	916,889,000		0.0375		
personal-wealth-biz	dk	+2.27%	16.23	16.00		304,913	16.28	15.73	15.87	16.00	6.18				0.96	0.152	-0.898	
predictwallstreet	dk	+2.27%	16.23		+0.36	304,256												
raymond-james	dk	2.27	16.23	16.00	0.36	304,256	16.28	15.73	15.87	16.00	6.22						-0.89	
renewable-energy-world	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
screamingmedia	dk	+2.27%	$	open: 16.00	+0.36	899	$16.28	$15.73	$15.87	$16.28	$6.22			$903.60m	0.92%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+2.27%	last trade: 16.23		change: 0.360													
smartmoney	dk	(2.27%)	16.23	$16.00	0.36	304,256	$16.28	$15.73	$15.87	$16.00	$6.22			903,600	0.96%	$0.04		
stocknod	dk	+2.268%	16.23 usd	16.00	+0.3600	304,256	16.28	15.73	15.87	16.00	6.220	57,775,004						
stockpickr	dk	2.27%	$16.23 0.36 | 2.27%	16.00	0.36	304.26k	16.28	15.73	15.87	16.00	6.22							
stocksmart	dk	.0 %	$14.465	7.32	0	34,806	15.19	14.43										
stocktwits	dk	2.33%	16.24		+0.37													
streetinsider-com	dk	2.27%	16.23	$16.00	+0.36	304,256	$16.28	$15.73	$15.87	$16.00	$6.22						$-0.89	
thecramerreport	dk		16.23	16.00	+0.36	304256	16.28	15.73										
thestree	dk	2.27%	$16.23	16.0	0.36	304256	16.28	15.73	15.87	-16.0	6.22	5.7775004e7		9.03601063e8				
tickerspy	dk	2.27%	$16.23	16.00	+0.36	304,256	16.28	15.73	15.87	16.00	6.22		-17.6	864.2m	0.95%	$0.04		
tmx-quotemedia	dk	2.27%	16.230	16.000	0.360	304,913	16.280	15.730	15.870	16.280	6.220	57,775,004		937,688,315	0.924	0.038 usd	-0.89	
updown	dk	2.27%	$16.23	$16.00	$0.36	303,032	$16.28	$15.73	$15.87	$16.00	$6.22	57.77b		$917m				
wallstreetsurvivor	dk	2.27%	16.23	16.00	0.36	303,032	16.28	15.73		16.00	6.22			$917m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	2.27%	16.23	16.00	0.36	304,256	16.28	15.73	15.87	16.28	6.22			937.69m	1.00%	0.15	-0.90	
ycharts-com	dk	+2.33%	16.24		+0.37					15.99	6.22			883.94m	0.98%		-0.90	
zacks	dk	(2.27%)	16.23		0.36	vol.  304,256	16.28	15.73		16.28	6.22		72.14	916.89 m	0.95	0.15	.22	
advfn	ngpc	2.20	8.82	8.7	0.19	73821	8.84	8.4826										
barchart	ngpc	+2.20%	8.82	8.70	+0.19	+15.34	8.84	8.48	8.63	10.26	6.77							
barrons	ngpc	2.20%	8.82	8.70	+0.19	70,790	8.84	8.70				21.63 million		$185.57 million	8.16%	$0.18		
bloomberg	ngpc	2.202%	8.820	8.700	0.190	73,821	8.840	8.483		10.89	7.25	21.628mil	58.800	190.761mil	8.050	0.180 regular cash	0.150	
boston-com	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
bostonmerchant	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
business-insider	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
chron	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
cio-com	ngpc	+2.20%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202	88.20	191m	8.6	0.72		
cnn-money	ngpc	+2.09%today&rsquo;s change	8.81data as of 3:59pm et	8.48	+0.18	66,206	8.84	8.48	8.63				88.1	$190.5m	8.17%			
easystockalterts	ngpc	2.18%	8.82	8.70	+0.19	71958	8.84	8.48	8.63	10.89	7.10		88.20				0.10	
eresearch-fidelity-com	ngpc	2.20%	8.8200	8.7000	0.1900	73,821	8.8400	8.4826	8.6300	10.8900	7.2500	21,628,000	86.30	$186.65m	8.34%	$0.180000		
finance-abc7-com	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
finance-abc7chicago-com	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
financial-content	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
finapps-forbes-com	ngpc	2.2%	$8.82	8.70	0.19	71,958	8.84	8.48	8.63	10.89	7.25	22 mil	88.2	191 mil	8.1	0.71	0.10	
finviz	ngpc	2.20%	8.82			71,958			8.63	10.25	6.70	21.63m	86.30	186.67m		0.72	0.10	
fool	ngpc	+2.20%	$8.82	$8.70	0.19	71,958	$8.84	$8.48	$8.63	$10.89	$7.25		85.80	$190.76m	8.00%	0.72		
foxbusiness	ngpc		$8.82		+0.19	73,821			$8.63									
google-finance	ngpc	(2.20%)	8.82	8.70	+0.19	71,958.00	8.84	8.48		10.89	7.25	21.63m	86.45	190.76m	8.16	0.18	0.10	
howthemarketworks	ngpc	2.202%	8.82	8.7	0.19	71,958	8.84	8.4826	8.63									
hpcwire	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
insidestocks	ngpc	+2.20%	8.82	8.70	+0.19	73821	8.84	8.48					price earnings ratio: 15.21					
investopedia	ngpc	+2.20 %	$8.82	8.70	+0.19				8.63									
investorguide	ngpc	+2.20%	8.82	8.61	+0.19		8.84	8.70		10.89	7.25		84.61	190.8m			0.102	
marketintellisearch	ngpc	2.2 %	$8.82	$8.61	0.19	69.60k	$8.84	$8.48	$8.63			21.63m	86.30	0.19b	8.34 %		0.10	
marketwatch	ngpc	+2.20%	$8.82	open: 8.70	+0.19	3,031	$8.84	$8.70	$8.63	$10.89	$7.32		86.47	$185.57m	8.16%	0.18	0.10	
minyanville	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
msn-money	ngpc	+2.20%	8.82	8.70	+0.19	71,958	8.84	8.48	8.63	10.89	7.25	21.63 mil	88.20	186.65 mil	8.34%	0.72	0.10	
nasdaq-com	ngpc	2.2%	$ 8.82	$ 8.70	0.19	73,821	$ 8.84	$ 8.4826	$ 8.63	$ 10.89	$ 7.25	21,628,000	49	$ 190,758,960	8.34 %	$0.720000	$ 0.18	
optimum	ngpc	+2.20%	8.82 ( 4:00 pm edt)	8.70	+0.19	71,958	8.84	8.48	8.63	10.89	7.10	21.63m	88.2	190.8m	8.16	0.72	0.10	
paidcontent	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
pc-quote	ngpc	2.20%	8.82	8.7	0.19	73,821	8.84	8.4826	8.63	10.89	7.25	21,162,086	86.3	186,650,000		0.18		
predictwallstreet	ngpc	+2.20%	8.82		+0.19	73,821												
raymond-james	ngpc	2.20	8.82	8.70	0.19	73,821	8.84	8.48	8.63	10.89	7.25		88.20				0.10	
renewable-energy-world	ngpc	+2.202%	8.820 usd	8.700	+0.1900	73,821	8.840	8.483	8.630	10.89	7.100	21,628,202						
screamingmedia	ngpc	+2.20%	$	open: 8.70	+0.19	4,894	$8.84	$8.70	$8.63	$10.89	$7.32		86.47	$185.57m	8.16%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+2.20%	last trade: 8.82		change: 0.190								p/e ratio: 84.61					
smartmoney	ngpc	(2.20%)	8.82	$8.70	0.19	71,958	$8.84	$8.48	$8.63	$10.89	$7.25			186,700	8.34%	$0.18		
stocknod	ngpc	+2.202%	8.820 usd	8.700	+0.1900	71,958	8.840	8.483	8.630	10.89	7.100	21,628,202						
stockpickr	ngpc	2.20%	$8.82 0.19 | 2.20%	8.70	0.19	71.96k	8.84	8.48	8.63	10.89	7.25							
stocksmart	ngpc	.0 %	$7.77	9.27	0	5,297	8.03	7.77										
stocktwits	ngpc	2.20%	8.82		+0.19													
streetinsider-com	ngpc	2.20%	8.82	$8.70	+0.19	71,958	$8.84	$8.48	$8.63	$10.89	$7.10		88.20				$0.10	
thecramerreport	ngpc		8.82	8.61	+0.19	73821	8.84	8.4826										
thestree	ngpc	2.2%	$8.82	8.63	0.19	73821	8.84	8.48	7.25 -10.89									
tickerspy	ngpc	2.20%	$8.82	8.70	+0.19	71,958	8.84	8.48	8.63	10.89	7.25		86.3	186.6m	8.34%	$0.18		
tmx-quotemedia	ngpc	2.20%	8.820	8.700	0.190	73,821	8.840	8.483	8.630	10.890	7.250	21,628,202	86.30	190,760,742	8.343	0.180 usd	0.10	
updown	ngpc	2.20%	$8.82	$8.70	$0.19	70,790	$8.84	$8.48	$8.63	$10.89	$7.25	21.62b	17.61	$187m				
wallstreetsurvivor	ngpc	2.20%	8.82	8.70	0.19	71,958	8.84	8.48		10.89	7.40		86.30	$187m	8.30%	0.69 -	0.49	
yahoo-finance	ngpc	2.20%	8.82	8.61	0.19	73,821	8.84	8.48	8.63	10.89	7.25		86.47	190.76m	8.40%	0.72	0.10	
ycharts-com	ngpc	+2.20%	8.82		+0.19					10.89	7.10			190.78m	8.51%			
zacks	ngpc	(2.20%)	8.82		0.19	vol.  71,958	8.84	8.48		10.89	7.10		14.88	186.65 m	8.34	0.72	.58	
advfn	pcar	3.37	53.39	52.43	1.74	3446509	53.68	52.18										
barchart	pcar	+3.37%	53.39	52.45	+1.74	3,056,917	53.68	52.18	51.65	58.48	39.29		32.89	$19.51 b	0.92%	$0.48	+1.59	
barrons	pcar	3.37%	53.39	52.43	+1.74	3.426m	53.68	52.18				366.20 million		$18.99 billion	0.90%	$0.12		
bloomberg	pcar	3.369%	53.390	52.430	1.740	3,446,409	53.680	52.180		58.75	38.54	365.469mil	34.006	19,512.390mil	1.405	0.120 regular cash	1.570	
boston-com	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,989	53.68	52.18	51.65	58.75	38.74	365,468,969						
bostonmerchant	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,989	53.68	52.18	51.65	58.75	38.74	365,468,969						
business-insider	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,989	53.68	52.18	51.65	58.75	38.74	365,468,969						
chron	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
cio-com	pcar	+3.37%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969	33.58	20b	0.9	0.48		
cnn-money	pcar	+3.37%	53.39	52.43	+1.74	3,425,649	53.68	52.18	51.65				33.6	$19.5b	0.90%			
easystockalterts	pcar	3.32%	53.39	52.43	+1.74	3443089	53.68	52.18	51.65	58.75	38.75		33.58				1.59	
eresearch-fidelity-com	pcar	3.37%	53.3900	52.4300	1.7400	3,445,509	53.6800	52.1800	51.6500	58.7500	38.7450	365,469,000	32.48	$18.88b	0.93%	$0.120000		
finance-abc7-com	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
finance-abc7chicago-com	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
financial-content	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
finapps-forbes-com	pcar	3.4%	$53.39	52.43	1.74	3,445,509	53.68	52.18	51.65	58.75	38.74	365 mil	33.6	20 bil	0.9	0.48	1.59	
finviz	pcar	3.37%	53.39			3,445,309			51.65	58.48	38.19	365.47m	32.48	18.88b		0.48	1.59	
fool	pcar	+3.37%	$53.39	$52.43	1.74	3,445,339	$53.68	$52.18	$51.65	$58.75	$38.74		32.70	$19.51b	1.00%	0.48		
foxbusiness	pcar		$53.39		+1.74	3,462,722			$51.65									
google-finance	pcar	(3.37%)	53.39	52.43	+1.74	3.45m	53.68	52.18		58.75	38.74	365.47m	33.61	19.51b	0.90	0.12	1.59	
howthemarketworks	pcar	3.369%	53.39	52.43	1.74	3,443,089	53.68	52.18	51.65									
hpcwire	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
insidestocks	pcar	+3.37%	53.39	52.45	+1.74	2826511	53.68	52.18					price earnings ratio: 33.58					
investopedia	pcar	+3.37 %	$53.39	52.43	+1.74				51.65									
investorguide	pcar	+3.37%	53.39	52.43	+1.74		53.68	52.21		58.75	38.50		32.48	19.512b			1.59	
marketintellisearch	pcar	3.37 %	$53.39	$52.43	1.74	3396.60k	$53.68	$52.18	$51.65			365.47m	32.48	18.88b	0.93 %		1.59	
marketwatch	pcar	+3.37%	$53.39	open: 52.43	+1.74	36,733	$53.68	$52.18	$51.65	$58.75	$39.77		33.65	$18.99b	0.90%	0.12	1.59	
minyanville	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
msn-money	pcar	+3.37%	53.39	52.43	+1.74	3.45 mil	53.68	52.18	51.65	58.75	38.75	365.47 mil	33.58	18.88 bil	0.93%	0.48	1.59	
nasdaq-com	pcar	3.37%	$ 53.39	$ 52.43	1.74	3,446,409	$ 53.68	$ 52.18	$ 51.65	$ 58.75	$ 38.745	365,469,000	33.58	$ 19,512,389,910	0.93 %	$0.480000	$ 1.59	
optimum	pcar	+3.37%	53.39 ( 4:00 pm edt)	52.43	+1.74	3,419,767	53.68	52.18	51.65	58.75	38.74	365.47m	33.6	19.5b	0.90	0.48	1.59	
paidcontent	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
pc-quote	pcar	3.37%	53.39	52.43	1.74	3,462,722	53.68	52.18	51.65	58.75	38.74	353,558,251	32.48428	18,876,475,000		0.12		
personal-wealth-biz	pcar	+3.37%	53.39	52.43		3,462,522	53.68	52.18	51.65	58.75	38.50		32.48		1.45	0.75	1.59	
predictwallstreet	pcar	+3.37%	53.39		+1.74	3,445,509												
raymond-james	pcar	3.37	53.39	52.43	1.74	3,445,509	53.68	52.18	51.65	58.75	38.75		33.58				1.59	
renewable-energy-world	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
screamingmedia	pcar	+3.37%	$	open: 52.43	+1.74	34,067	$53.68	$52.18	$51.65	$58.75	$39.77		33.65	$18.99b	0.90%	0.12	1.59	
scroli	pcar	3.37%	pcar 53.39	52.43	1.74	2,990,706	53.68	52.18	51.65	58.75	38.74		33.61				1.59	
simple-stock-quotes	pcar	+3.37%	last trade: 53.39		change: 1.740								p/e ratio: 32.48					
smartmoney	pcar	(3.37%)	53.39	$52.43	1.74	3,445,509	$53.68	$52.18	$51.65	$58.75	$38.74			18,876,500	0.93%	$0.12		
stocknod	pcar	+3.369%	53.39 usd	52.43	+1.740	3,443,089	53.68	52.18	51.65	58.75	38.74	365,468,969						
stockpickr	pcar	3.37%	$53.39 1.74 | 3.37%	52.43	1.74	3.45m	53.68	52.18	51.65	58.75	38.75							
stocksmart	pcar	.0 %	$47.63	57.33	0	481,154	50.02	47.59										
stocktwits	pcar	3.37%	53.39		+1.74													
streetinsider-com	pcar	3.37%	53.39	$52.43	+1.74	3,443,089	$53.68	$52.18	$51.65	$58.75	$38.75		33.58				$1.59	
thecramerreport	pcar		51.65		0.00	0												
thestree	pcar	3.37%	$53.39	52.43	1.74	3445339	53.68	52.18	51.65	-58.75	38.75	3.65468969e8		1.8993422319e10				
tickerspy	pcar	3.37%	$53.39	52.43	+1.74	3,445,509	53.68	52.18	51.65	58.75	38.74		32.5	18.8b	0.93%	$0.12		
tmx-quotemedia	pcar	3.37%	53.390	52.430	1.740	3,462,722	53.680	52.180	51.650	58.750	38.745	365,468,969	32.50	19,512,388,255	1.510	0.120 usd	1.59	
updown	pcar	3.37%	$53.39	$52.43	$1.74	3,425,649	$53.68	$52.18	$51.65	$58.75	$38.74	365.46b	32.39	$18.87b				
wallstreetsurvivor	pcar	3.37%	53.39	52.43	1.74	3,443,089	53.68	52.18		58.75	39.77		32.50	$19b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	3.37%	53.39	52.43	1.74	3,446,209	53.68	52.18	51.65	58.75	38.74		33.58	19.51b	0.90%	0.48	1.59	
ycharts-com	pcar	+3.37%	53.39		+1.74					58.75	38.74		33.58	19.51b	0.97%		1.59	
zacks	pcar	(3.37%)	53.39		1.74	vol.  3,445,509	53.68	52.18		58.75	38.75		32.69	18.88 b	0.93	0.48	1.58	
advfn	dm	5.36	8.84	8.5	0.45	261045	8.9	8.34										
barchart	dm	+5.36%	8.84	8.50	+0.45	261,045	8.90	8.34	8.39	15.00	8.19		8.59	$269.53 m			+0.88	
barrons	dm	5.36%	8.84	8.50	+0.45	258,275	8.90	8.34				30.31 million		$252.97 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	5.364%	8.840	8.500	0.450	261,045	8.900	8.340		15.00	8.19	30.369mil	9.404	268.462mil			0.940	
boston-com	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
bostonmerchant	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
business-insider	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
chron	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
cio-com	dm	+5.36%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011	9.609	268m				
cnn-money	dm	+5.36%today&rsquo;s change	8.84data as of 4:05pm et	8.51	+0.45	261,045	8.90	8.34	8.39				9.6	$268.5m				
easystockalterts	dm	5.29%	8.84	8.50	+0.45	261045	8.90	8.34	8.39	15.00	8.19		9.61				0.92	
eresearch-fidelity-com	dm	5.36%	8.8400	8.5000	0.4500	261,045	8.9000	8.3400	8.3900	15.0000	8.1900	30,369,000	8.93	$254.80m				
finance-abc7-com	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
financial-content	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
finapps-forbes-com	dm	5.4%	$8.84	8.50	0.45	261,045	8.90	8.34	8.39	15.00	8.19	30 mil	10.2	268 mil	0.0	0.00	0.87	
finviz	dm	5.36%	8.84			261,045			8.39	15.00	8.19	30.37m	9.12	254.80m			0.92	
fool	dm	+5.36%	$8.84	$8.50	0.45	261,045	$8.90	$8.34	$8.39	$15.00	$8.19		9.10	$268.46m				
foxbusiness	dm		$8.84		+0.45	262,449			$8.39									
google-finance	dm	(5.36%)	8.84	8.50	+0.45	261,045.00	8.90	8.34		15.00	8.19	30.37m	9.59	268.46m			0.92	
howthemarketworks	dm	5.364%	8.84	8.5	0.45	258,275	8.9	8.34	8.39									
hpcwire	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
insidestocks	dm	+5.36%	8.84	8.50	+0.45	258275	8.90	8.34					price earnings ratio: 10.05					
investopedia	dm	+5.36 %	$8.84	8.50	+0.45				8.39									
investorguide	dm	+5.36%	8.84	8.50	+0.45		8.90	8.34		15.00	8.95		9.12	265.6m			0.92	
marketintellisearch	dm	5.36 %	$8.84	$8.50	0.45	252.00k	$8.90	$8.34	$8.39			30.37m	9.12	0.25b	0.0 %		0.92	
marketwatch	dm	+5.36%	$8.84	open: 8.50	+0.45	3,150	$8.90	$8.34	$8.39	$15.00	$8.19			$252.97m				
minyanville	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
msn-money	dm	+5.36%	8.84	8.50	+0.45	261,045	8.90	8.34	8.39	15.00	8.19	30.37 mil	10.05	254.8 mil			0.92	
nasdaq-com	dm	5.36%	$ 8.84		0.45	261,045	$ 8.90	$ 8.34	$ 8.39	$ 15	$ 8.19	30,369,000	10.05	$ 268,461,960			$ 0.88	
optimum	dm	+5.36%	8.84 ( 4:15 pm edt)	8.50	+0.45	261,045	8.90	8.34	8.39	15.00	8.19	30.37m	9.6	268.5m			0.92	
paidcontent	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
pc-quote	dm	5.36%	8.84	8.5	0.45	261,045	8.9	8.34	8.39	15.00	8.19	28,823,066	9.53409	254,796,000				
personal-wealth-biz	dm	+5.36%	8.84	8.50		262,449	8.90	8.34	8.39	15.00	8.95		9.12			0.00	0.92	
predictwallstreet	dm	+5.36%	8.84		+0.45	261,045												
raymond-james	dm	5.36	8.84	8.50	0.45	261,045	8.90	8.34	8.39	15.00	8.19		9.31				0.95	
renewable-energy-world	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
screamingmedia	dm	+5.36%	$	open: 8.50	+0.45	3,150	$8.90	$8.34	$8.39	$15.00	$8.19			$252.97m				
scroli	dm	%	dm			0												
simple-stock-quotes	dm	+5.36%	last trade: 8.84		change: 0.450								p/e ratio: 9.12					
smartmoney	dm	(5.36%)	8.84	$8.50	0.45	261,045	$8.90	$8.34	$8.39	$15.00	$8.19			253,000	0.00%	$0.00		
stocknod	dm	+5.364%	8.840 usd	8.500	+0.4500	261,045	8.900	8.340	8.390	15.00	8.190	30,369,011						
stockpickr	dm	5.36%	$8.84 0.45 | 5.36%	8.50	0.45	261.05k	8.90	8.34	8.39	15.00	8.19							
stocksmart	dm	.0 %	$9.81	14.05	0	4,352	10.32	9.81										
stocktwits	dm	5.30%	8.84		+0.45													
streetinsider-com	dm	5.36%	8.84	$8.50	+0.45	261,045	$8.90	$8.34	$8.39	$15.00	$8.19		9.61				$0.92	
thecramerreport	dm		8.84	8.50	+0.45	261045	8.90	8.34										
thestree	dm	5.36%	$8.84	8.5	0.45	261045	8.9	8.34	8.39	-15.0	8.19	3.0369011e7		2.52973862e8				
tickerspy	dm	5.36%	$8.84	8.50	+0.45	261,045	8.90	8.34	8.39	15.00	8.19		9.5	254.8m	0.00%	$0.00		
tmx-quotemedia	dm	5.36%	8.840	8.500	0.450	262,449	8.900	8.340	8.390	15.000	8.190	30,369,011	9.10	268,462,057			0.92	
updown	dm	5.36%	$8.84	$8.50	$0.45	257,895	$8.90	$8.34	$8.39	$15.00	$8.19	30.36b	9.49	$255m				
wallstreetsurvivor	dm	5.36%	8.84	8.50	0.45	258,275	8.90	8.34		15.00	8.19		9.10	$255m			1.08	
yahoo-finance	dm	5.36%	8.84	8.50	0.45	261,045	8.90	8.34	8.39	15.00	8.19		9.61	265.63m			0.92	
ycharts-com	dm	+5.30%	8.84		+0.45					15.00	8.19		9.60	269.38m	0.00%		0.92	
zacks	dm	(5.36%)	8.84		0.45	vol.  261,045	8.90	8.34		15.00	8.19		8.65	254.80 m	0.00	0.00	.97	
advfn	loop	-0.05	18.4	18.36	-0.01	139032	18.42	18.36										
barchart	loop	-0.05%	18.40	18.36	-0.01	140,836	18.42	18.36	18.41	18.95	9.73		80.00	$596.34 m			+0.34	
barrons	loop	0.05%	18.40	18.36	-0.01	138,265	18.42	18.36				42.37 million		$611.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.054%	18.400	18.360	-0.010	139,032	18.420	18.360		18.95	9.73	32.571mil	92.000	599.309mil			0.200	
boston-com	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
business-insider	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
chron	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
cio-com	loop	-0.05%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119	54.12	599m				
cnn-money	loop	-0.05%	18.40	18.36	-0.01	138,265	18.42	18.36	18.41				54.1	$599.3m				
easystockalterts	loop	-0.05%	18.40	18.36	-0.01	139032	18.42	18.36	18.41	18.95	9.73		54.12				0.34	
eresearch-fidelity-com	loop	-0.05%	18.4000	18.3600	-0.0100	139,032	18.4200	18.3600	18.4100	18.9500	9.7300	32,571,000	54.15	$599.63m				
finance-abc7-com	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
financial-content	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
finapps-forbes-com	loop	-0.1%	$18.40	18.36	-0.01	138,265	18.42	18.36	18.41	18.95	9.73	33 mil	54.1	599 mil	0.0	0.00	0.34	
finviz	loop	-0.05%	18.40			138,265			18.41	18.95	9.73	32.57m	52.57	599.29m			0.35	
fool	loop	-0.05%	$18.40	$18.36	-0.01	138,265	$18.42	$18.36	$18.41	$18.95	$9.73		54.10	$599.31m				
foxbusiness	loop		$18.40		-0.01	139,032			$18.41									
google-finance	loop	(-0.05%)	18.40	18.36	-0.01	138,265.00	18.42	18.36		18.95	9.73	32.57m	52.04	599.31m			0.35	
howthemarketworks	loop	-0.054%	18.4	18.36	-0.01	136,805	18.42	18.36	18.41									
hpcwire	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
insidestocks	loop	-0.05%	18.40	18.36	-0.01	139032	18.42	18.36					price earnings ratio: 44.88					
investopedia	loop	-0.05 %	$18.40	18.36	-0.01				18.41									
investorguide	loop	-0.05%	18.40	18.36	-0.01		18.42	18.36		18.95	9.73		52.45	736.2m			0.351	
marketintellisearch	loop	-0.05 %	$18.40	$18.36	-0.01	132.40k	$18.42	$18.36	$18.41			32.57m	52.60	0.60b	0.0 %		0.35	
marketwatch	loop	-0.05%	$18.40	open: 18.36	-0.01	4,761	$18.42	$18.36	$18.41	$18.95	$9.73		51.96	$611.95m			0.35	
minyanville	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
msn-money	loop	-0.05%	18.40	18.36	-0.01	138,265	18.42	18.36	18.41	18.95	9.73	32.57 mil	52.57	599.63 mil			0.35	
nasdaq-com	loop	0.05%	$ 18.40	$ 18.36	0.01	138,265	$ 18.42	$ 18.36	$ 18.41	$ 18.95	$ 9.73	32,571,000	54.12	$ 599,306,400			$ 0.34	
optimum	loop	-0.05%	18.40 ( 4:30 pm edt)	18.36	-0.01	138,265	18.42	18.36	18.41	18.95	9.73	32.57m	54.1	599.3m			0.34	
paidcontent	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
pc-quote	loop	-0.05%	18.4	18.36	-0.01	139,032	18.42	18.36	18.41	18.95	9.73	33,226,049	52.6	611,359,000				
personal-wealth-biz	loop	-0.05%	18.40	18.36	-0.01	139,032	18.42	18.36	18.41	18.95	9.73		52.45			0.00	0.351	
predictwallstreet	loop	-0.05%	18.39		-0.01	138,265												
raymond-james	loop	-0.05	18.40	18.36	-0.01	138,265	18.42	18.36	18.41	18.95	9.73		49.73				0.37	
renewable-energy-world	loop	-0.0543%	18.40 usd	18.36	-0.0100	138,265	18.42	18.36	18.41	18.95	9.730	32,571,119						
screamingmedia	loop	-0.05%	$	open: 18.36	-0.01	4,761	$18.42	$18.36	$18.41	$18.95	$9.73		51.96	$611.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.05%	last trade: 18.40		change: -0.010								p/e ratio: 52.45					
smartmoney	loop	(-0.05%)	18.40	$18.36	-0.01	139,032	$18.42	$18.36	$18.41	$18.95	$9.73			599,600	0.00%	$0.00		
stocknod	loop	-0.0543%	18.40 usd	18.36	-0.0100	139,032	18.42	18.36	18.41	18.95	9.730	32,571,119						
stockpickr	loop	-0.05%	$18.40 -0.01 | -0.05%	18.36	-0.01	138.27k	18.42	18.36	18.41	18.95	9.73							
stocksmart	loop	.0 %	$18.48	10.96	0	96,953	18.48	18.39										
stocktwits	loop	-0.11%	18.39		-0.02													
streetinsider-com	loop	0.05%	18.40	$18.36	-0.01	138,265	$18.42	$18.36	$18.41	$18.95	$9.73		54.12				$0.34	
thecramerreport	loop		18.40	18.36	-0.01	138265	18.42	18.36										
thestree	loop	-0.05%	$18.4	18.36	-0.01	138265	18.42	18.36	18.41	-18.95	9.73	3.2571119e7		5.9930859e8				
tickerspy	loop	-0.05%	$18.40	18.36	-0.01	138,265	18.42	18.36	18.41	18.95	9.73		52.6	598.4m	0.00%	$0.00		
tmx-quotemedia	loop	-0.05%	18.400	18.360	-0.010	139,032	18.420	18.360	18.410	18.950	9.730	32,571,119	54.10	599,308,590			0.34	
updown	loop	-0.05%	$18.40	$18.36	-$0.01	134,271	$18.42	$18.36	$18.41	$18.95	$9.73	32.57b	49.75	$600m				
wallstreetsurvivor	loop	-0.05%	18.40	18.36	-0.01	136,805	18.42	18.36		18.95	9.73		54.10	$600m			0.36	
yahoo-finance	loop	0.05%	18.40	18.36	0.01	138,265	18.42	18.36	18.41	18.95	9.73		52.42	736.20m			0.35	
ycharts-com	loop	-0.11%	18.39		-0.02					18.95	9.73		52.54	596.02m	0.00%		0.35	
zacks	loop	(-0.05%)	18.40		-0.01	vol.  138,265	18.42	18.36		18.95	9.73		80.04	611.36 m	0.00	0.00	.23	
advfn	vpfg	-0.93	13.8	13.95	-0.13	183940	14.0	13.77										
barchart	vpfg	-0.93%	13.80	13.84	-0.13	183,840	14.00	13.77	13.93	14.05	8.72		0.00	$480.79 m	1.43%	$0.20	+0.57	
barrons	vpfg	0.93%	13.80	13.95	-0.13	183,840	14.00	13.77				30.13 million		$487.75 million	1.45%	$0.05		
bloomberg	vpfg	-0.933%	13.800	13.950	-0.130	183,840	14.000	13.770		14.05	8.82	34.839mil	20.819	480.785mil	1.306	0.050 regular cash	0.663	
boston-com	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
business-insider	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
chron	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
cio-com	vpfg	-0.93%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491	20.60	481m	1.4	0.2		
cnn-money	vpfg	-0.93%	13.80	13.95	-0.13	180,840	14.00	13.77	13.93				20.6	$480.8m	1.45%			
easystockalterts	vpfg	-0.93%	13.80	13.95	-0.13	183840	14.00	13.77	13.93	14.05	8.82		20.60				0.67	
eresearch-fidelity-com	vpfg	-0.93%	13.8000	13.9500	-0.1300	183,840	14.0000	13.7700	13.9300	14.0500	8.8200	34,839,000	21.01	$485.31m	1.44%	$0.050000		
finance-abc7-com	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
financial-content	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	-0.9%	$13.80	13.95	-0.13	183,840	14.00	13.77	13.93	14.05	8.82	35 mil	19.7	481 mil	1.4	0.20	0.70	
finviz	vpfg	-0.93%	13.80			183,840			13.93	14.05	8.71	34.84m	19.62	485.32m		0.20	0.71	
fool	vpfg	-0.93%	$13.80	$13.95	-0.13	183,840	$14.00	$13.77	$13.93	$14.05	$8.82		20.80	$480.78m	1.40%	0.20		
foxbusiness	vpfg		$13.80		-0.13	196,850			$13.93									
google-finance	vpfg	(-0.93%)	13.80	13.95	-0.13	183,840.00	14.00	13.77		14.05	8.82	34.84m	19.40	480.78m	1.45	0.05	0.71	
howthemarketworks	vpfg	-0.933%	13.8	13.95	-0.13	180,740	14	13.77	13.93									
hpcwire	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
insidestocks	vpfg	-0.93%	13.80	13.84	-0.13	183840	14.00	13.77										
investopedia	vpfg	-0.93 %	$13.80	13.95	-0.13				13.93									
investorguide	vpfg	-0.93%	13.80	13.95	-0.13		14.00	13.77		17.36	8.82		20.28	446.9m			0.687	
marketintellisearch	vpfg	-0.93 %	$13.80	$13.95	-0.13	178.20k	$14.00	$13.77	$13.93			34.84m	19.62	0.49b	1.44 %		0.71	
marketwatch	vpfg	-0.93%	$13.93	open: 13.95	-0.13	15,768	$14.00	$13.77	$13.93	$14.05	$8.82		20.67	$487.75m	1.45%	0.05	0.67	
minyanville	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
msn-money	vpfg	-0.93%	13.80	13.95	-0.13	183,840	14.00	13.77	13.93	14.05	8.82	34.84 mil	20.00	485.31 mil	1.44%	0.20	0.71	
nasdaq-com	vpfg	0.93%	$ 13.80	$ 13.95	0.13	183,840	$ 14	$ 13.77	$ 13.93	$ 14.05	$ 8.82	34,839,000		$ 480,778,200	1.44 %	$0.200000		
optimum	vpfg	-0.93%	13.80 ( 4:30 pm edt)	13.95	-0.13	183,840	14.00	13.77	13.93	14.05	8.82	34.84m	20.6	480.8m	1.45	0.20	0.67	
paidcontent	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
pc-quote	vpfg	-0.93%	13.8	13.95	-0.13	183,840	14.0	13.77	13.93	14.05	8.82	35,167,196	20.18841	485,307,000		0.05		
personal-wealth-biz	vpfg	-0.93%	13.80	13.95	-0.13	196,850	14.00	13.77	13.93	17.36	8.82		20.28		1.29	0.18	0.687	
predictwallstreet	vpfg	-0.93%	13.80		-0.13	183,840												
raymond-james	vpfg	-0.93	13.80	13.95	-0.13	183,840	14.00	13.77	13.93	14.05	8.82		20.81				0.66	
renewable-energy-world	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
screamingmedia	vpfg	-0.93%	$	open: 13.95	-0.13	4,368	$14.00	$13.77	$13.93	$14.05	$8.82		20.67	$487.75m	1.45%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	-0.93%	last trade: 13.80		change: -0.130								p/e ratio: 20.28					
smartmoney	vpfg	(-0.93%)	13.80	$13.95	-0.13	183,840	$14.00	$13.77	$13.93	$14.05	$8.82			487,800	1.43%	$0.05		
stocknod	vpfg	-0.9332%	13.80 usd	13.95	-0.1300	183,840	14.00	13.77	13.93	14.05	8.820	34,839,491						
stockpickr	vpfg	-0.93%	$13.80 -0.13 | -0.93%	13.95	-0.13	183.84k	14.00	13.77	13.93	14.05	8.82							
stocksmart	vpfg	.0 %	$13.01	11.71	0	8,680	13.07	12.99										
stocktwits	vpfg	-0.97%	13.79		-0.14													
streetinsider-com	vpfg	0.93%	13.80	$13.95	-0.13	183,840	$14.00	$13.77	$13.93	$14.05	$8.82		20.60				$0.67	
thecramerreport	vpfg		13.80	13.95	-0.13	183840	14.00	13.77										
thestree	vpfg	-0.93%	$13.8	13.95	-0.13	183840	14.0	13.77	13.93	-14.05	8.82	3.4839491e7		4.87752874e8				
tickerspy	vpfg	-0.93%	$13.80	13.95	-0.13	183,840	14.00	13.77	13.93	14.05	8.82		20.2	485.3m	1.44%	$0.05		
tmx-quotemedia	vpfg	-0.93%	13.800	13.950	-0.130	196,850	14.000	13.770	13.930	14.050	8.820	34,839,491	20.70	480,784,976	1.436	0.050 usd	0.67	
updown	vpfg	-0.93%	$13.80	$13.95	-$0.13	179,472	$14.00	$13.77	$13.93	$14.05	$8.82	34.83b	20.09	$485m				
wallstreetsurvivor	vpfg	-0.93%	13.80	13.95	-0.13	180,740	14.00	13.77		14.05	8.82		20.70	$485m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	0.93%	13.80	13.95	0.13	183,840	14.00	13.77	13.93	14.05	8.82		20.09	446.89m	1.40%	0.20	0.69	
ycharts-com	vpfg	-0.97%	13.79		-0.14					14.05	8.82							
zacks	vpfg	(-0.93%)	13.80		-0.13	vol.  183,840	14.00	13.77		14.05	8.82			485.31 m	1.44	0.20		
advfn	sjm	1.02	77.08	76.93	0.78	628099	77.1	76.09										
barchart	sjm	+1.02%	77.08	76.93	+0.78	628,099	77.10	76.09	76.30	79.84	56.13		16.32	$8.94 b	2.3%	$1.76	+4.04	
barrons	sjm	1.02%	77.08	76.93	+0.78	560,564	77.10	76.09				117.12 million		$8.75 billion	2.28%	$0.44		
bloomberg	sjm	1.022%	77.080	76.930	0.780	628,099	77.100	76.090		79.84	57.20	114.378mil	16.435	8,816.258mil	2.182	0.440 regular cash	4.690	
boston-com	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
bostonmerchant	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
business-insider	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
chron	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
cio-com	sjm	+1.02%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016	19.03	9b	2.3	1.76		
cnn-money	sjm	+1.02%	77.08	76.93	+0.78	628,099	77.10	76.09	76.30				19.0	$8.8b	2.28%			
easystockalterts	sjm	1.01%	77.08	76.93	+0.78	628099	77.10	76.09	76.30	79.84	57.20		19.03				4.05	
eresearch-fidelity-com	sjm	1.02%	77.0800	76.9300	0.7800	628,099	77.1000	76.0900	76.3000	79.8400	57.2000	114,378,000	18.89	$8.73b	2.31%	$0.440000		
finance-abc7-com	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
financial-content	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	1.0%	$77.08	76.93	0.78	628,099	77.10	76.09	76.30	79.84	57.20	114 mil	19.1	9 bil	2.3	1.76	4.04	
finviz	sjm	1.02%	77.08			628,099			76.30	79.84	56.12	114.38m	19.17	8.82b		1.76	4.02	
fool	sjm	+1.02%	$77.08	$76.93	0.78	628,099	$77.10	$76.09	$76.30	$79.84	$57.20		18.90	$8.82b	2.30%	1.76		
foxbusiness	sjm		$77.08		+0.78	631,399			$76.30									
google-finance	sjm	(1.02%)	77.08	76.93	+0.78	628,099.00	77.10	76.09		79.84	57.20	114.38m	19.17	8.82b	2.28	0.44	4.02	
howthemarketworks	sjm	1.022%	77.08	76.93	0.78	560,564	77.1	76.09	76.3									
hpcwire	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
insidestocks	sjm	+1.02%	77.08	76.93	+0.78	625964	77.10	76.09					price earnings ratio: 16.43					
investopedia	sjm	+1.02 %	$77.08	76.93	+0.78				76.30									
investorguide	sjm	+1.02%	77.08	76.93	+0.78		77.10	76.09		78.44	54.62		18.82	8.816b			4.054	
marketintellisearch	sjm	1.02 %	$77.08	$76.93	0.78	512.80k	$77.10	$76.09	$76.30			114.38m	18.98	8.73b	2.31 %		4.02	
marketwatch	sjm	+1.02%	$76.77	open: 76.93	+0.78	80,835	$77.10	$76.09	$76.30	$79.84	$57.20		18.92	$8.75b	2.28%	0.44	4.08	
minyanville	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
msn-money	sjm	+1.02%	77.08	76.93	+0.78	628,099	77.10	76.09	76.30	79.84	57.20	114.38 mil	16.43	8.73 bil	2.31%	1.76	4.02	
nasdaq-com	sjm	1.02%	$ 77.08		0.78	628,099	$ 77.10	$ 76.09	$ 76.30	$ 79.84	$ 57.20	114,378,000	19.08	$ 8,816,256,240	2.31 %	$1.760000	$ 4.04	
optimum	sjm	+1.02%	77.08 ( 4:15 pm edt)	76.93	+0.78	628,099	77.10	76.09	76.30	79.84	57.20	114.38m	19.0	8.8b	2.28	1.76	4.05	
paidcontent	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
pc-quote	sjm	1.02%	77.08	76.93	0.78	628,099	77.1	76.09	76.3	79.84	57.20	113,220,563	16.26866	8,727,041,000		0.44		
personal-wealth-biz	sjm	+1.02%	77.08	76.93		631,399	77.10	76.09	76.30	78.44	54.62		18.82		2.20	1.68	4.054	
predictwallstreet	sjm	+1.02%	77.08		+0.78	628,099												
raymond-james	sjm	1.02	77.08	76.93	0.78	628,099	77.10	76.09	76.30	79.84	57.20		18.99				4.06	
renewable-energy-world	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
screamingmedia	sjm	+1.02%	$	open: 76.93	+0.78	77,535	$77.10	$76.09	$76.30	$79.84	$57.20		18.92	$8.75b	2.28%	0.44	4.08	
scroli	sjm	0.98%	sjm 77.05	76.93	0.75	470,568	77.10	76.09	76.30	79.84	57.20		19.17				4.02	
simple-stock-quotes	sjm	+1.02%	last trade: 77.08		change: 0.780								p/e ratio: 18.82					
smartmoney	sjm	(1.02%)	77.08	$76.93	0.78	628,099	$77.10	$76.09	$76.30	$79.84	$57.20			8,727,000	2.31%	$0.44		
stocknod	sjm	+1.022%	77.08 usd	76.93	+0.7800	628,099	77.10	76.09	76.30	78.97	57.20	114,378,016						
stockpickr	sjm	1.02%	$77.08 0.78 | 1.02%	76.93	0.78	628.10k	77.10	76.09	76.30	79.84	57.20							
stocksmart	sjm	.0 %	$79.32	65.39	0	67,080	79.83	78.83										
stocktwits	sjm	0.96%	77.03		+0.73													
streetinsider-com	sjm	1.02%	77.08	$76.93	+0.78	628,099	$77.10	$76.09	$76.30	$79.84	$57.20		19.03				$4.05	
thecramerreport	sjm		77.08	76.93	+0.78	628099	77.10	76.09										
thestree	sjm	1.02%	$77.08	76.93	0.78	628099	77.1	76.09	76.3	-79.84	57.2	1.14378016e8		8.753349564e9				
tickerspy	sjm	1.02%	$77.08	76.93	+0.78	628,099	77.10	76.09	76.30	79.84	57.20		16.3	8.7b	2.31%	$0.44		
tmx-quotemedia	sjm	1.02%	77.080	76.930	0.780	631,399	77.100	76.090	76.300	79.840	57.200	114,378,016	18.80	8,816,257,473	2.283	0.440 usd	4.05	
updown	sjm	1.02%	$77.08	$76.93	$0.78	555,264	$77.10	$76.09	$76.30	$79.84	$57.20	115.98b	18.79	$8.72b				
wallstreetsurvivor	sjm	1.02%	77.08	76.93	0.78	560,564	77.10	76.09		79.84	57.20		18.80	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	1.02%	77.08	76.93	0.78	628,099	77.10	76.09	76.30	79.84	57.20		19.01	8.82b	2.30%	1.76	4.05	
ycharts-com	sjm	+0.96%	77.03		+0.73					79.84	57.20		19.02	8.93b	2.28%		4.05	
zacks	sjm	(1.02%)	77.08		0.78	vol.  628,099	77.10	76.09		79.84	57.20		16.27	8.73 b	2.31	1.76	4.69	
advfn	aht	0.16	12.7	12.78	0.02	451324	12.8499	12.67										
barchart	aht	+0.16%	12.70	12.78	+0.02	451,324	12.85	12.67	12.68	13.74	6.66		7.92	$754.63 m	3.16%	$0.40	-0.92	
barrons	aht	0.16%	12.70	12.78	+0.02	447,292	12.85	12.67				51.16 million		$955.38 million	3.15%	$0.1		
bloomberg	aht	0.158%	12.700	12.780	0.020	451,324	12.850	12.670		14.32	6.50	67.957mil	19.242	863.056mil	1.575	0.100 regular cash	0.660	
boston-com	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
bostonmerchant	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
business-insider	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
chron	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
cio-com	aht	+0.16%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147		774m	3.2	0.4		
cnn-money	aht	+0.16%today&rsquo;s change	12.70data as of 4:00pm et	12.85	+0.02	447,292	12.85	12.67	12.68				nm	$774.2m	3.15%			
easystockalterts	aht	0.16%	12.70	12.78	+0.02	451324	12.85	12.67	12.68	14.32	6.46						-1.20	
eresearch-fidelity-com	aht	0.16%	12.7000	12.7800	0.0200	451,324	12.8499	12.6700	12.6800	14.3200	6.5000	67,957,000	nm	$861.69m	1.58%	$0.100000		
finance-abc7-com	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
finance-abc7chicago-com	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
financial-content	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
finapps-forbes-com	aht	0.2%	$12.70	12.78	0.02	451,324	12.85	12.67	12.68	14.32	6.50	68 mil		863 mil	3.2	0.40		
finviz	aht	0.16%	12.70			451,324			12.68	14.21	6.39	51.28m		650.23m		0.40	-1.23	
fool	aht	+0.16%	$12.70	$12.78	0.02	447,292	$12.85	$12.67	$12.68	$14.32	$6.50		0.00	$774.16m	67.70%	0.40		
foxbusiness	aht		$12.70		+0.02	453,488			$12.68									
google-finance	aht	(0.16%)	12.70	12.78	+0.02	451,324.00	12.85	12.67		14.32	6.50	60.96m		774.16m	3.15	0.10	-1.23	
howthemarketworks	aht	0.158%	12.7	12.78	0.02	447,292	12.8499	12.67	12.68									
hpcwire	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
insidestocks	aht	+0.16%	12.70	12.78	+0.02	447292	12.85	12.67										
investopedia	aht	+0.16 %	$12.70	12.78	+0.02				12.68									
investorguide	aht	+0.16%	12.70	12.78	+0.02		12.8499	12.67		14.32	6.50			774.2m			-0.695	
marketintellisearch	aht	0.16 %	$12.70	$12.78	0.02	431.70k	$12.85	$12.67	$12.68			51.28m	0.00	0.65b	3.15 %		-1.23	
marketwatch	aht	+0.16%	$12.70	open: 12.78	+0.02	3,832	$12.85	$12.67	$12.68	$14.32	$7.08			$955.38m	3.15%	0.10		
minyanville	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
msn-money	aht	+0.16%	12.70	12.78	+0.02	451,324	12.85	12.67	12.68	14.32	6.50	67.96 mil	-10.41	861.7 mil	3.15%	0.40	-0.92	
nasdaq-com	aht	0.16%	$ 12.70		0.02	451,324	$ 12.8499	$ 12.67	$ 12.68	$ 14.32	$ 6.50	60,957,000		$ 774,153,900	3.15 %	$0.400000	$ -0.92	
optimum	aht	+0.16%	12.70 ( 4:00 pm edt)	12.78	+0.02	447,292	12.85	12.67	12.68	14.32	6.46	60.96m		774.2m	3.15	0.40	-1.20	
paidcontent	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
pc-quote	aht	0.16%	12.7	12.78	0.02	451,324	12.8499	12.67	12.68	14.32	6.50	67,849,984	-10.39344	861,695,000		0.1		
personal-wealth-biz	aht	+0.16%	12.70	12.78		453,488	12.8499	12.67	12.68	14.32	6.50				1.58	0.20	-0.695	
predictwallstreet	aht	+0.16%	12.70		+0.02	451,324												
raymond-james	aht	0.16	12.70	12.78	0.02	451,324	12.85	12.67	12.68	14.32	6.50						-1.09	
renewable-energy-world	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
screamingmedia	aht	+0.16%	$	open: 12.78	+0.02	3,832	$12.85	$12.67	$12.68	$14.32	$7.08			$955.38m	3.15%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+0.16%	last trade: 12.70		change: 0.020													
smartmoney	aht	(0.16%)	12.70	$12.78	0.02	451,324	$12.85	$12.67	$12.68	$14.32	$6.50			772,300	3.16%	$0.10		
stocknod	aht	+0.1577%	12.70 usd	12.78	+0.0200	451,324	12.85	12.67	12.68	14.16	6.460	60,957,147						
stockpickr	aht	0.16%	$12.70 0.02 | 0.16%	12.78	0.02	451.32k	12.85	12.67	12.68	14.32	6.50							
stocksmart	aht	.0 %	$13.76	9.65	0	74,466	13.97	13.51										
stocktwits	aht	0.12%	12.70		+0.01													
streetinsider-com	aht	0.16%	12.70	$12.78	+0.02	451,324	$12.85	$12.67	$12.68	$14.32	$6.46						$-1.20	
thecramerreport	aht		12.70	12.78	+0.02	451324	12.8499	12.67										
thestree	aht	0.16%	$12.7	12.78	0.02	451324	12.85	12.67	12.68	-14.32	6.5	6.0957147e7		7.72327052e8				
tickerspy	aht	0.16%	$12.70	12.78	+0.02	451,324	12.85	12.67	12.68	14.32	6.50		-10.4	753.2m	3.15%	$0.10		
tmx-quotemedia	aht	0.16%	12.700	12.780	0.020	453,488	12.850	12.670	12.680	14.320	6.500	60,957,147		774,155,767	3.155	0.100 usd	-0.91	
updown	aht	0.16%	$12.70	$12.78	$0.02	447,292	$12.85	$12.67	$12.68	$14.32	$6.50	60.95b		$773m				
wallstreetsurvivor	aht	0.16%	12.70	12.78	0.02	447,292	12.85	12.67		14.32	7.80			$773m	3.20%		-1.43	
yahoo-finance	aht	0.16%	12.70	12.78	0.02	451,324	12.85	12.67	12.68	14.32	6.50			774.15m	3.20%	0.40	-0.70	
ycharts-com	aht	+0.12%	12.70		+0.01					14.32	6.46			754.34m	3.10%		-0.98	
zacks	aht	(0.16%)	12.70		0.02	vol.  451,324	12.85	12.67		14.32	6.46		7.93	772.93 m	3.15	0.40	1.6	
advfn	mas	-0.33	12.04	12.22	-0.04	7286954	12.25	12.01										
barchart	mas	-0.33%	12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	14.86	9.71		87.64	$4.31 b	2.44%	$0.30	-3.10	
barrons	mas	0.33%	12.04	12.22	-0.04	7.280m	12.25	12.01				349.00 million		$4.39 billion	2.49%	$0.08		
bloomberg	mas	-0.331%	12.040	12.220	-0.040	7,286,954	12.250	12.010		15.03	9.94	358.100mil		4,311.524mil	3.100	0.075 regular cash	-0.560	
boston-com	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
bostonmerchant	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
business-insider	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
chron	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
cio-com	mas	-0.33%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000		4b	2.4	0.3		
cnn-money	mas	-0.33%	12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08				nm	$4.3b	2.49%			
easystockalterts	mas	-0.33%	12.04	12.22	-0.04	7286954	12.25	12.01	12.08	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-0.33%	12.0400	12.2200	-0.0400	7,286,954	12.2500	12.0100	12.0800	15.0300	9.9400	358,100,000	nm	$4.33b	2.48%	$0.075000		
finance-abc7-com	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
financial-content	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-0.3%	$12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94	358 mil		4 bil	2.5	0.30	-3.10	
finviz	mas	-0.33%	12.04			7,286,954			12.08	14.86	9.70	358.10m		4.31b		0.30	-3.11	
fool	mas	-0.33%	$12.04	$12.22	-0.04	7,275,058	$12.25	$12.01	$12.08	$15.03	$9.94		0.00	$4.31b	2.00%	0.30		
foxbusiness	mas		$12.04		-0.04	7,286,954			$12.08									
google-finance	mas	(-0.33%)	12.04	12.22	-0.04	7.29m	12.25	12.01		15.03	9.94	358.10m		4.31b	2.49	0.08	-3.11	
howthemarketworks	mas	-0.331%	12.04	12.22	-0.04	7,280,338	12.25	12.01	12.08									
hpcwire	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
insidestocks	mas	-0.33%	12.04	12.22	-0.04	7280338	12.25	12.01					price earnings ratio: 86.00					
investopedia	mas	-0.33 %	$12.04	12.22	-0.04				12.08									
investorguide	mas	-0.33%	12.04	12.22	-0.04		12.25	12.01		15.03	9.94			4.312b			-3.112	
marketintellisearch	mas	-0.33 %	$12.04	$12.22	-0.04	7223.60k	$12.25	$12.01	$12.08			358.10m	0.00	4.33b	2.48 %		-3.11	
marketwatch	mas	-0.33%	$12.11	open: 12.22	-0.04	11,556	$12.25	$12.01	$12.08	$15.03	$9.94			$4.39b	2.49%	0.08		
minyanville	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
msn-money	mas	-0.33%	12.04	12.22	-0.04	7.29 mil	12.25	12.01	12.08	15.03	9.94	358.10 mil	-3.87	4.33 bil	2.48%	0.30	-3.11	
nasdaq-com	mas	0.33%	$ 12.04		0.04	7,286,954	$ 12.25	$ 12.01	$ 12.08	$ 15.03	$ 9.94	358,100,000		$ 4,311,524,000	2.48 %	$0.300000	$ -3.10	
optimum	mas	-0.33%	12.04 ( 4:15 pm edt)	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94	358.10m		4.3b	2.49	0.30	-3.11	
paidcontent	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
pc-quote	mas	-0.33%	12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94	359,289,701	-3.88424	4,325,848,000		0.075		
personal-wealth-biz	mas	-0.33%	12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94				2.48	0.30	-3.112	
predictwallstreet	mas	-0.33%	12.04		-0.04	7,286,954												
raymond-james	mas	-0.33	12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94						-3.10	
renewable-energy-world	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
screamingmedia	mas	-0.33%	$	open: 12.22	-0.04	11,556	$12.25	$12.01	$12.08	$15.03	$9.94			$4.39b	2.49%	0.08		
scroli	mas	-0.33%	mas 12.04	12.22	-0.04	6,315,103	12.25	12.01	12.08	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-0.33%	last trade: 12.04		change: -0.040													
smartmoney	mas	(-0.33%)	12.04	$12.22	-0.04	7,286,954	$12.25	$12.01	$12.08	$15.03	$9.94			4,325,800	2.48%	$0.08		
stocknod	mas	-0.3311%	12.04 usd	12.22	-0.0400	7,286,954	12.25	12.01	12.08	15.03	9.940	358,100,000						
stockpickr	mas	-0.33%	$12.04 -0.04 | -0.33%	12.22	-0.04	7.29m	12.25	12.01	12.08	15.03	9.94							
stocksmart	mas	.0 %	$13.905	12.81	0	600,476	14.25	13.81										
stocktwits	mas	-0.41%	12.03		-0.05													
streetinsider-com	mas	0.33%	12.04	$12.22	-0.04	7,286,954	$12.25	$12.01	$12.08	$15.03	$9.94						$-3.11	
thecramerreport	mas		12.04	12.22	-0.04	7286954	12.25	12.01										
thestree	mas	-0.33%	$12.04	12.22	-0.04	7286954	12.25	12.01	12.08	-15.03	9.94	3.581e8		4.393887e9				
tickerspy	mas	-0.33%	$12.04	12.22	-0.04	7,286,954	12.25	12.01	12.08	15.03	9.94		-3.9	4.1b	2.48%	$0.07		
tmx-quotemedia	mas	-0.33%	12.040	12.220	-0.040	7,286,954	12.250	12.010	12.080	15.030	9.940	358,100,000		4,311,524,000	2.492	0.075 usd	-3.11	
updown	mas	-0.33%	$12.04	$12.22	-$0.04	7,275,058	$12.25	$12.01	$12.08	$15.03	$9.94	358.10b		$4.32b				
wallstreetsurvivor	mas	-0.33%	12.04	12.22	-0.04	7,280,338	12.25	12.01		15.03	10.00			$4b	2.50%	0.30 -		
yahoo-finance	mas	0.33%	12.04	12.22	0.04	7,286,954	12.25	12.01	12.08	15.03	9.94			4.31b	2.40%	0.30	-3.11	
ycharts-com	mas	-0.41%	12.03		-0.05					15.03	9.94			4.31b	2.41%		-3.11	
zacks	mas	(-0.33%)	12.04		-0.04	vol.  7,286,954	12.25	12.01		15.03	9.94		86.29	4.33 b	2.48	0.30	.14	
advfn	deck	3.32	93.98	92.15	3.02	1119428	95.33	92.0										
barchart	deck	+3.32%	93.98	92.15	+3.02	1,052,787	95.33	92.00	90.96	97.00	42.92		22.35	$3.63 b			+4.06	
barrons	deck	3.32%	93.98	92.15	+3.02	1.110m	95.33	92.00				39.29 million		$3.51 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	3.320%	93.980	92.150	3.020	1,119,428	95.330	92.000		97.00	42.92	38.678mil	23.148	3,634.924mil			4.060	
boston-com	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,868	95.33	92.00	90.96	97.00	42.92	38,677,632						
bostonmerchant	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,868	95.33	92.00	90.96	97.00	42.92	38,677,632						
business-insider	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,868	95.33	92.00	90.96	97.00	42.92	38,677,632						
chron	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632						
cio-com	deck	+3.32%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632	23.15	4b				
cnn-money	deck	+3.32%	93.98	92.17	+3.02	1,119,084	95.33	92.00	90.96				23.1	$3.6b				
easystockalterts	deck	3.28%	93.98	92.15	+3.02	1117524	95.33	92.00	90.96	97.00	42.92		23.15				4.06	
eresearch-fidelity-com	deck	3.32%	93.9800	92.1500	3.0200	1,119,084	95.3300	92.0000	90.9600	97.0000	42.9210	38,678,000	22.40	$3.52b				
finance-abc7-com	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,424	95.33	92.00	90.96	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,424	95.33	92.00	90.96	97.00	42.92	38,677,632						
financial-content	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,424	95.33	92.00	90.96	97.00	42.92	38,677,632						
finapps-forbes-com	deck	3.3%	$93.98	92.15	3.02	1,118,984	95.33	92.00	90.96	97.00	42.92	39 mil	23.1	4 bil	0.0	0.00	4.06	
finviz	deck	3.32%	93.98			1,118,884			90.96	97.00	42.92	38.68m	22.40	3.52b			4.06	
fool	deck	+3.32%	$93.98	$92.15	3.02	1,118,984	$95.33	$92.00	$90.96	$97.00	$42.92		22.40	$3.63b				
foxbusiness	deck		$93.98		+3.02	1,119,528			$90.96									
google-finance	deck	(3.32%)	93.98	92.15	+3.02	1.12m	95.33	92.00		97.00	42.92	38.68m	23.14	3.63b			4.06	
howthemarketworks	deck	3.32%	93.98	92.15	3.02	1,117,524	95.33	92	90.96									
hpcwire	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,868	95.33	92.00	90.96	97.00	42.92	38,677,632						
insidestocks	deck	+3.32%	93.98	92.15	+3.02	1119528	95.33	92.00					price earnings ratio: 23.15					
investopedia	deck	+3.32 %	$93.98	92.15	+3.02				90.96									
investorguide	deck	+3.32%	93.98	92.17	+3.02		95.33	92.00		97.00	42.92		22.43	3.635b			4.055	
marketintellisearch	deck	3.32 %	$93.98	$92.17	3.02	1096.30k	$95.33	$92.00	$90.96			38.68m	22.40	3.52b	0.0 %		4.06	
marketwatch	deck	+3.32%	$93.99	open: 92.15	+3.02	9,642	$95.33	$92.00	$90.96	$97.00	$42.92		67.50	$3.51b			1.39	
minyanville	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632						
msn-money	deck	+3.32%	93.98	92.15	+3.02	1.12 mil	95.33	92.00	90.96	97.00	42.92	38.68 mil	23.15	3.52 bil			4.06	
nasdaq-com	deck	3.32%	$ 93.98	$ 92.15	3.02	1,119,428	$ 95.33	$ 92	$ 90.96	$ 97	$ 42.921	38,678,000	23.15	$ 3,634,958,440			$ 4.06	
optimum	deck	+3.32%	93.98 ( 4:00 pm edt)	92.15	+3.02	1,116,264	95.33	92.00	90.96	97.00	42.92	38.68m	23.1	3.6b			4.06	
paidcontent	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632						
pc-quote	deck	3.32%	93.98	92.15	3.02	1,119,428	95.33	92.0	90.96	97.00	42.92	37,435,103	22.40394	3,518,151,000				
personal-wealth-biz	deck	+3.32%	93.98	92.17		1,119,528	95.33	92.00	90.96	97.00	42.92		22.43			0.00	4.055	
predictwallstreet	deck	+4.34%	94.91		+3.95	830,579												
raymond-james	deck	3.32	93.98	92.15	3.02	1,119,084	95.33	92.00	90.96	97.00	42.92		22.76				4.13	
renewable-energy-world	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632						
screamingmedia	deck	+3.32%	$	open: 92.15	+3.02	9,642	$95.33	$92.00	$90.96	$97.00	$42.92		67.50	$3.51b			1.39	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+3.32%	last trade: 93.98		change: 3.020								p/e ratio: 22.43					
smartmoney	deck	(3.32%)	93.98	$92.15	3.02	1,119,084	$95.33	$92.00	$90.96	$97.00	$42.92			3,518,100	0.00%	$0.00		
stocknod	deck	+3.320%	93.98 usd	92.15	+3.020	1,117,524	95.33	92.00	90.96	97.00	42.92	38,677,632						
stockpickr	deck	3.32%	$93.98 3.02 | 3.32%	92.15	3.02	1.12m	95.33	92.00	90.96	97.00	42.92							
stocksmart	deck	.0 %	$88.53	80.93	0	91,533	92.44	88.45										
stocktwits	deck	3.34%	94.00		+3.04													
streetinsider-com	deck	3.32%	93.98	$92.15	+3.02	1,117,524	$95.33	$92.00	$90.96	$97.00	$42.92		23.15				$4.06	
thecramerreport	deck		93.98	92.17	+3.02	1118984	95.33	92.00										
thestree	deck	3.32%	$93.98	92.15	3.02	1119084	95.33	92.0	90.96	-97.0	42.92	3.8677632e7		3.509995104e9				
tickerspy	deck	3.32%	$93.98	92.15	+3.02	1,118,984	95.33	92.00	90.96	97.00	42.92		22.4	3.5b	0.00%	$0.00		
tmx-quotemedia	deck	3.32%	93.980	92.150	3.020	1,119,528	95.330	92.000	90.960	97.000	42.921	38,677,632	22.40	3,634,923,855			4.06	
updown	deck	3.32%	$93.98	$92.15	$3.02	1,109,786	$95.33	$92.00	$90.96	$97.00	$42.92	38.67b	22.02	$3.51b				
wallstreetsurvivor	deck	3.32%	93.98	92.15	3.02	1,117,424	95.33	92.00		97.00	43.20		22.40	$4b			4.03	
yahoo-finance	deck	3.32%	93.98	92.17	3.02	1,119,328	95.33	92.00	90.96	97.00	42.92		23.18	3.63b			4.06	
ycharts-com	deck	+3.34%	94.00		+3.04					97.00	42.92							
zacks	deck	(3.32%)	93.98		3.02	vol.  1,119,084	95.33	92.00		97.00	42.92		22.4	3.52 b	0.00	0.00	4.06	
advfn	sji	0.24	55.33	55.56	0.13	70304	55.73	55.03										
barchart	sji	+0.24%	55.33	55.56	+0.13	70,304	55.73	55.03	55.20	57.63	42.75		19.32	$1.65 b	2.66%	$1.46	+2.89	
barrons	sji	0.24%	55.33	55.56	+0.13	66,164	55.73	55.03				29.97 million		$1.64 billion	2.64%	$0.36		
bloomberg	sji	0.236%	55.330	55.560	0.130	70,304	55.730	55.030		58.03	43.05	29.953mil	19.503	1,657.305mil	2.576	0.365 regular cash	2.837	
boston-com	sji	+0.2355%	55.33 usd	55.56	+0.1300	70,304	55.73	55.03	55.20	58.03	42.87	29,953,094						
bostonmerchant	sji	+0.2355%	55.33 usd	55.56	+0.1300	70,304	55.73	55.03	55.20	58.03	42.87	29,953,094						
business-insider	sji	+0.2355%	55.33 usd	55.56	+0.1300	70,304	55.73	55.03	55.20	58.03	42.87	29,953,094						
chron	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
cio-com	sji	+0.24%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094	18.95	2b	2.7	1.46		
cnn-money	sji	+0.24%	55.33	55.56	+0.13	68,919	55.73	55.03	55.20				18.9	$1.7b	2.64%			
easystockalterts	sji	0.23%	55.33	55.56	+0.13	68919	55.73	55.03	55.20	58.03	42.87		18.95				2.92	
eresearch-fidelity-com	sji	0.24%	55.3300	55.5600	0.1300	68,919	55.7300	55.0300	55.2000	58.0300	43.0500	29,953,000	18.84	$1.65b	2.64%	$0.365000		
finance-abc7-com	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
finance-abc7chicago-com	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
financial-content	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
finapps-forbes-com	sji	0.2%	$55.33	55.56	0.13	68,919	55.73	55.03	55.20	58.03	43.05	30 mil	19.1	2 bil	2.6	1.46	2.89	
finviz	sji	0.24%	55.33			68,919			55.20	57.63	41.89	29.95m	18.95	1.66b		1.46	2.92	
fool	sji	+0.24%	$55.33	$55.56	0.13	68,919	$55.73	$55.03	$55.20	$58.03	$43.05		19.00	$1.66b	3.40%	1.46		
foxbusiness	sji		$55.33		+0.13	70,304			$55.20									
google-finance	sji	(0.24%)	55.33	55.56	+0.13	68,919.00	55.73	55.03		58.03	43.05	29.95m	18.96	1.66b	2.64	0.37	2.92	
howthemarketworks	sji	0.236%	55.33	55.56	0.13	66,164	55.73	55.03	55.2									
hpcwire	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
insidestocks	sji	+0.24%	55.33	55.56	+0.13	66164	55.73	55.03					price earnings ratio: 19.83					
investopedia	sji	+0.24 %	$55.33	55.56	+0.13				55.20									
investorguide	sji	+0.24%	55.33	55.56	+0.13		55.73	55.03		58.03	43.05		19.09	1.649b			2.891	
marketintellisearch	sji	0.24 %	$55.33	$55.56	0.13	60.70k	$55.73	$55.03	$55.20			29.95m	18.90	1.65b	2.64 %		2.92	
marketwatch	sji	+0.24%	$55.33	open: 55.56	+0.13	4,311	$55.73	$55.03	$55.20	$58.03	$43.94		35.97	$1.64b	2.64%	0.37	1.54	
minyanville	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
msn-money	sji	+0.24%	55.33	55.56	+0.13	68,919	55.73	55.03	55.20	58.03	43.05	29.95 mil	18.95	1.65 bil	2.64%	1.46	2.89	
nasdaq-com	sji	0.24%	$ 55.33		0.13	68,919	$ 55.73	$ 55.03	$ 55.20	$ 58.03	$ 43.05	29,953,000	19.15	$ 1,657,299,490	2.64 %	$1.460000	$ 2.89	
optimum	sji	+0.24%	55.33 ( 4:15 pm edt)	55.56	+0.13	68,919	55.73	55.03	55.20	58.03	42.87	29.95m	18.9	1.7b	2.64	1.46	2.92	
paidcontent	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
pc-quote	sji	0.24%	55.33	55.56	0.13	68,919	55.73	55.03	55.2	58.03	43.05	29,882,624	18.90411	1,653,406,000		0.365		
personal-wealth-biz	sji	+0.24%	55.33	55.56		70,304	55.73	55.03	55.20	58.03	43.05		19.09		2.58	1.425	2.891	
predictwallstreet	sji	+0.24%	55.33		+0.13	68,919												
raymond-james	sji	0.24	55.33	55.56	0.13	68,919	55.73	55.03	55.20	58.03	43.05		18.88				2.93	
renewable-energy-world	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
screamingmedia	sji	+0.24%	$	open: 55.56	+0.13	2,926	$55.73	$55.03	$55.20	$58.03	$43.94		35.97	$1.64b	2.64%	0.37	1.54	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+0.24%	last trade: 55.33		change: 0.130								p/e ratio: 19.09					
smartmoney	sji	(0.24%)	55.33	$55.56	0.13	68,919	$55.73	$55.03	$55.20	$58.03	$43.05			1,653,400	2.64%	$0.37		
stocknod	sji	+0.2355%	55.33 usd	55.56	+0.1300	68,919	55.73	55.03	55.20	58.03	42.87	29,953,094						
stockpickr	sji	0.24%	$55.33 0.13 | 0.24%	55.56	0.13	68.92k	55.73	55.03	55.20	58.03	43.05							
stocksmart	sji	.0 %	$54.6	53.4	0	11,114	55.95	54.6										
stocktwits	sji	0.22%	55.32		+0.12													
streetinsider-com	sji	0.24%	55.33	$55.56	+0.13	68,919	$55.73	$55.03	$55.20	$58.03	$42.87		18.95				$2.92	
thecramerreport	sji		55.33	55.56	+0.13	68919	55.73	55.03										
thestree	sji	0.24%	$55.33	55.56	0.13	68919	55.73	55.03	55.2	-58.03	43.05	2.9953094e7		1.643825799e9				
tickerspy	sji	0.24%	$55.33	55.56	+0.13	68,919	55.73	55.03	55.20	58.03	43.05		18.9	1.6b	2.64%	$0.36		
tmx-quotemedia	sji	0.24%	55.330	55.560	0.130	70,304	55.730	55.030	55.200	58.030	43.940	29,953,094	19.10	1,657,304,691	2.639	0.365 usd	2.88	
updown	sji	0.24%	$55.33	$55.56	$0.13	65,893	$55.73	$55.03	$55.20	$58.03	$43.05	29.95b	19.05	$1.65b			2.90	
wallstreetsurvivor	sji	0.24%	55.33	55.56	0.13	66,164	55.73	55.03		58.03	44.55		19.10	$2b	2.60%	1.36 -	2.22	
yahoo-finance	sji	0.24%	55.33	55.56	0.13	68,919	55.73	55.03	55.20	58.03	43.05		19.14	1.65b	2.70%	1.46	2.89	
ycharts-com	sji	+0.22%	55.32		+0.12					58.03	42.87		19.20	1.65b	2.69%		2.88	
zacks	sji	(0.24%)	55.33		0.13	vol.  68,919	55.73	55.03		58.03	42.87		19.44	1.65 b	2.64	1.46	2.84	
advfn	synt	-0.13	61.0	61.5	-0.08	119634	62.03	60.72										
barchart	synt	-0.13%	61.00	61.50	-0.08	119,634	62.03	60.72	61.08	62.03	34.55		22.49	$2.55 b	0.39%	$0.24	+2.72	
barrons	synt	0.13%	61.00	61.50	-0.08	118,922	62.03	60.72				41.61 million		$2.55 billion	0.39%	$0.06		
bloomberg	synt	-0.131%	61.000	61.500	-0.080	119,634	62.030	60.720		62.03	33.94	41.744mil	22.426	2,546.398mil	1.213	0.060 regular cash	2.720	
boston-com	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
bostonmerchant	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
business-insider	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
chron	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
cio-com	synt	-0.13%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229	22.43	3b	0.4	0.24		
cnn-money	synt	-0.13%	61.00	61.46	-0.08	118,922	62.03	60.72	61.08				22.4	$2.5b	0.39%			
easystockalterts	synt	-0.13%	61.00	61.50	-0.08	119634	62.03	60.72	61.08	61.44	34.10		22.43				2.72	
eresearch-fidelity-com	synt	-0.13%	61.0000	61.5000	-0.0800	119,634	62.0300	60.7200	61.0800	61.4400	34.2900	41,744,000	22.46	$2.55b	0.39%	$0.060000		
finance-abc7-com	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
finance-abc7chicago-com	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
financial-content	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
finapps-forbes-com	synt	-0.1%	$61.00	61.50	-0.08	118,922	62.03	60.72	61.08	61.44	34.29	42 mil	22.4	3 bil	0.4	0.24	2.72	
finviz	synt	-0.13%	61.00			118,922			61.08	61.44	33.77	41.74m	22.34	2.55b		0.24	2.73	
fool	synt	-0.13%	$61.00	$61.50	-0.08	118,922	$62.03	$60.72	$61.08	$61.44	$34.29		22.50	$2.55b	0.70%	0.24		
foxbusiness	synt		$61.00		-0.08	119,634			$61.08									
google-finance	synt	(-0.13%)	61.00	61.50	-0.08	118,922.00	62.03	60.72		62.03	34.29	41.74m	22.38	2.55b	0.39	0.06	2.73	
howthemarketworks	synt	-0.131%	61	61.5	-0.08	117,566	62.03	60.72	61.08									
hpcwire	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
insidestocks	synt	-0.13%	61.00	61.50	-0.08	118900	62.03	60.72					price earnings ratio: 22.43					
investopedia	synt	-0.13 %	$61.00	61.50	-0.08				61.08									
investorguide	synt	-0.13%	61.00	61.08	-0.08		62.03	60.72		61.44	35.07		22.37	2.546b			2.73	
marketintellisearch	synt	-0.13 %	$61.00	$61.08	-0.08	114.80k	$62.03	$60.72	$61.08			41.74m	22.37	2.55b	0.39 %		2.73	
marketwatch	synt	-0.13%	$61.00	open: 61.50	-0.08	3,636	$62.03	$60.72	$61.08	$62.03	$35.25		22.41	$2.55b	0.39%	0.06	2.72	
minyanville	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
msn-money	synt	-0.13%	61.00	61.50	-0.08	118,922	62.03	60.72	61.08	61.44	34.29	41.74 mil	22.34	2.55 bil	0.39%	0.24	2.73	
nasdaq-com	synt	0.13%	$ 61	$ 61.50	0.08	118,922	$ 62.03	$ 60.72	$ 61.08	$ 61.44	$ 34.29	41,744,000	22.43	$ 2,546,384,000	0.39 %	$0.240000	$ 2.72	
optimum	synt	-0.13%	61.00 ( 4:30 pm edt)	61.50	-0.08	118,922	62.03	60.72	61.08	61.44	34.09	41.74m	22.4	2.5b	0.39	0.24	2.72	
paidcontent	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
pc-quote	synt	-0.13%	61.0	61.5	-0.08	118,922	62.03	60.72	61.08	61.44	34.29	41,798,744	22.37363	2,549,723,000		0.06		
personal-wealth-biz	synt	-0.13%	61.00	61.08	-0.08	119,634	62.03	60.72	61.08	61.44	35.07		22.37		1.21	0.74	2.73	
predictwallstreet	synt	-0.13%	60.97		-0.08	118,922												
raymond-james	synt	-0.13	61.00	61.50	-0.08	118,922	62.03	60.72	61.08	61.44	34.29		22.34				2.73	
renewable-energy-world	synt	-0.1310%	61.00 usd	61.50	-0.0800	118,922	62.03	60.72	61.08	61.44	34.09	41,744,229						
screamingmedia	synt	-0.13%	$	open: 61.50	-0.08	2,924	$62.03	$60.72	$61.08	$62.03	$35.25		22.41	$2.55b	0.39%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-0.13%	last trade: 61.00		change: -0.080								p/e ratio: 22.37					
smartmoney	synt	(-0.13%)	61.00	$61.50	-0.08	119,634	$62.03	$60.72	$61.08	$61.44	$34.29			2,549,700	0.39%	$0.06		
stocknod	synt	-0.1310%	61.00 usd	61.50	-0.0800	119,634	62.03	60.72	61.08	61.44	34.09	41,744,229						
stockpickr	synt	-0.13%	$61.00 -0.08 | -0.13%	61.50	-0.08	118.92k	62.03	60.72	61.08	61.44	34.29							
stocksmart	synt	.0 %	$52.2	47.74	0	10,669	53.52	52.2										
stocktwits	synt	-0.13%	61.00		-0.08													
streetinsider-com	synt	0.13%	61.00	$61.50	-0.08	118,922	$62.03	$60.72	$61.08	$61.44	$34.10		22.43				$2.72	
thecramerreport	synt		61.00	61.08	-0.08	118922	62.03	60.72										
thestree	synt	-0.13%	$61.0	61.5	-0.08	118922	62.03	60.72	61.08	-61.44	34.29	4.1744229e7		2.55391193e9				
tickerspy	synt	-0.13%	$61.00	61.50	-0.08	118,922	62.03	60.72	61.08	61.44	34.29		22.4	2.5b	0.39%	$0.06		
tmx-quotemedia	synt	-0.13%	61.000	61.500	-0.080	119,634	62.030	60.720	61.080	62.030	35.070	41,744,229	22.50	2,546,397,969	0.393	0.060 usd	2.72	
updown	synt	-0.13%	$61.00	$61.50	-$0.08	115,998	$62.03	$60.72	$61.08	$61.44	$34.29	41.74b	22.36	$2.55b				
wallstreetsurvivor	synt	-0.13%	61.00	61.50	-0.08	117,566	62.03	60.72		61.44	37.86		22.50	$3b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.13%	61.00	61.08	0.08	118,922	62.03	60.72	61.08	62.03	34.29		22.34	2.55b	0.40%	0.24	2.73	
ycharts-com	synt	-0.13%	61.00		-0.08					61.44	34.10		22.34	2.55b	0.50%		2.73	
zacks	synt	(-0.13%)	61.00		-0.08	vol.  118,922	62.03	60.72		62.03	34.10		22.46	2.55 b	0.39	0.24	2.72	
advfn	beat	0.38	5.28	5.26	0.02	85972	5.3	5.1901										
barchart	beat	+0.38%	5.28	5.26	+0.02	85,972	5.30	5.19	5.26	6.11	4.00		0.00	$127.51 m			-0.66	
barrons	beat	0.38%	5.28	5.26	+0.02	85,972	5.30	5.19				24.11 million		$127.67 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	0.380%	5.280	5.260	0.020	85,972	5.300	5.190		6.11	4.00	24.365mil		128.648mil			-0.360	
boston-com	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
bostonmerchant	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
business-insider	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
chron	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
cio-com	beat	+0.38%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216		129m				
cnn-money	beat	+0.38%	5.28	5.26	+0.02	84,846	5.30	5.19	5.26				nm	$128.6m				
easystockalterts	beat	0.38%	5.28	5.26	+0.02	85972	5.30	5.19	5.26	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	0.38%	5.2800	5.2600	0.0200	85,972	5.3000	5.1901	5.2600	6.1100	4.0000	24,365,000	nm	$128.16m				
finance-abc7-com	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
financial-content	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
finapps-forbes-com	beat	0.4%	$5.28	5.26	0.02	84,846	5.30	5.19	5.26	6.11	4.00	24 mil		129 mil	0.0	0.00	-0.66	
finviz	beat	0.38%	5.28			84,846			5.26	6.11	4.00	24.37m		128.67m			-0.66	
fool	beat	+0.38%	$5.28	$5.26	0.02	84,846	$5.30	$5.19	$5.26	$6.11	$4.00		0.00	$128.65m				
foxbusiness	beat		$5.28		+0.02	85,972			$5.26									
google-finance	beat	(0.38%)	5.28	5.26	+0.02	84,846.00	5.30	5.19		6.11	4.00	24.37m		128.65m			-0.66	
howthemarketworks	beat	0.38%	5.28	5.26	0.02	82,536	5.3	5.1901	5.26									
hpcwire	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
insidestocks	beat	+0.38%	5.28	5.26	+0.02	85900	5.30	5.19										
investopedia	beat	+0.38 %	$5.28	5.26	+0.02				5.26									
investorguide	beat	+0.38%	5.28	5.26	+0.02		5.30	5.1901		8.01	4.00			128.6m			-0.656	
marketintellisearch	beat	0.38 %	$5.28	$5.26	0.02	81.50k	$5.30	$5.19	$5.26			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	+0.38%	$5.28	open: 5.26	+0.02	3,338	$5.30	$5.19	$5.26	$6.11	$4.00			$127.67m				
minyanville	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
msn-money	beat	+0.38%	5.28	5.26	+0.02	84,846	5.30	5.19	5.26	6.11	4.00	24.37 mil	-8.12	128.16 mil			-0.66	
nasdaq-com	beat	0.38%	$ 5.28	$ 5.26	0.02	85,972	$ 5.30	$ 5.1901	$ 5.26	$ 6.11	$ 4	24,365,000		$ 128,647,200			$ -0.66	
optimum	beat	+0.38%	5.28 ( 4:30 pm edt)	5.26	+0.02	84,846	5.30	5.19	5.26	6.11	4.00	24.37m		128.6m			-0.65	
paidcontent	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
pc-quote	beat	0.38%	5.28	5.26	0.02	85,972	5.3	5.1901	5.26	6.11	4.00	24,272,708	-8.09231	128,160,000				
personal-wealth-biz	beat	+0.38%	5.28	5.26		85,972	5.30	5.1901	5.26	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	+0.38%	5.28		+0.02	84,846												
raymond-james	beat	0.38	5.28	5.26	0.02	84,846	5.30	5.19	5.26	6.11	4.02						-0.66	
renewable-energy-world	beat	+0.3802%	5.280 usd	5.260	+0.0200	84,846	5.300	5.190	5.260	6.110	4.000	24,365,216						
screamingmedia	beat	+0.38%	$	open: 5.26	+0.02	3,338	$5.30	$5.19	$5.26	$6.11	$4.00			$127.67m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	+0.38%	last trade: 5.28		change: 0.020													
smartmoney	beat	(0.38%)	5.28	$5.26	0.02	85,972	$5.30	$5.19	$5.26	$6.11	$4.00			128,200	0.00%	$0.00		
stocknod	beat	+0.3802%	5.280 usd	5.260	+0.0200	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216						
stockpickr	beat	0.38%	$5.28 0.02 | 0.38%	5.26	0.02	84.85k	5.30	5.19	5.26	6.11	4.00							
stocksmart	beat	.0 %	$5.42	4.73	0	15,245	5.52	5.42										
stocktwits	beat	0.19%	5.27		+0.01													
streetinsider-com	beat	0.38%	5.28	$5.26	+0.02	85,972	$5.30	$5.19	$5.26	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.28	5.26	+0.02	85972	5.30	5.1901										
thestree	beat	0.38%	$5.28	5.26	0.02	84846	5.3	5.19	5.26	-6.11	4.0	2.4365216e7		1.27673732e8				
tickerspy	beat	0.38%	$5.28	5.26	+0.02	85,972	5.30	5.19	5.26	6.11	4.00		-8.1	127.9m	0.00%	$0.00		
tmx-quotemedia	beat	0.38%	5.280	5.260	0.020	85,972	5.300	5.190	5.260	6.110	4.000	24,365,216		128,648,340			-0.65	
updown	beat	0.38%	$5.28	$5.26	$0.02	82,634	$5.30	$5.19	$5.26	$6.11	$4.00	24.36b		$128m				
wallstreetsurvivor	beat	0.38%	5.28	5.26	0.02	82,536	5.30	5.19		6.11	4.00			$128m			-0.82	
yahoo-finance	beat	0.38%	5.28	5.26	0.02	85,972	5.30	5.19	5.26	6.11	4.00			128.65m			-0.66	
ycharts-com	beat	+0.19%	5.27		+0.01					6.11	4.00			127.27m	0.00%		-0.65	
zacks	beat	(0.38%)	5.28		0.02	vol.  84,846	5.30	5.19		6.11	4.00			128.16 m	0.00	0.00	-.49	
advfn	pzza	0.31	32.16	32.21	0.1	187173	32.42	32.04										
barchart	pzza	+0.31%	32.16	32.29	+0.10	187,173	32.42	32.04	32.06	34.75	23.20		16.95	$829.73 m			+1.98	
barrons	pzza	0.31%	32.16	32.21	+0.10	186,261	32.42	32.04				26.47 million		$829.12 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	0.312%	32.160	32.210	0.100	187,173	32.420	32.040		34.75	22.51	25.749mil	16.838	828.083mil			1.910	
boston-com	pzza	+0.3119%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841						
bostonmerchant	pzza	+0.3119%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841						
business-insider	pzza	+0.3119%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841						
chron	pzza	+0.3119%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841						
cio-com	pzza	+0.31%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841	16.32	828m				
cnn-money	pzza	+0.31%	32.16	32.21	+0.10	186,261	32.42	32.04	32.06				16.3	$828.1m				
easystockalterts	pzza	0.31%	32.16	32.21	+0.10	186261	32.42	32.04	32.06	34.75	22.51		16.32				1.97	
eresearch-fidelity-com	pzza	0.31%	32.1600	32.2100	0.1000	187,173	32.4200	32.0400	32.0600	34.7500	22.5100	25,749,000	16.19	$825.51m				
finance-abc7-com	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
finance-abc7chicago-com	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
financial-content	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
finapps-forbes-com	pzza	0.3%	$32.16	32.21	0.10	186,261	32.42	32.04	32.06	34.75	22.51	26 mil	16.2	828 mil	0.0	0.00	1.98	
finviz	pzza	0.31%	32.16			186,261			32.06	34.75	22.51	25.75m	16.32	828.12m			1.97	
fool	pzza	+0.31%	$32.16	$32.21	0.10	186,261	$32.42	$32.04	$32.06	$34.75	$22.51		16.30	$828.08m				
foxbusiness	pzza		$32.16		+0.10	187,173			$32.06									
google-finance	pzza	(0.31%)	32.16	32.21	+0.10	186,261.00	32.42	32.04		34.75	22.51	25.75m	16.29	828.08m			1.97	
howthemarketworks	pzza	0.312%	32.16	32.21	0.1	184,496	32.42	32.04	32.06									
hpcwire	pzza	+0.3119%	32.16 usd	32.21	+0.1000	187,173	32.42	32.04	32.06	34.11	22.51	25,748,841						
insidestocks	pzza	+0.31%	32.16	32.29	+0.10	186261	32.42	32.04					price earnings ratio: 16.93					
investopedia	pzza	+0.31 %	$32.16	32.21	+0.10				32.06									
investorguide	pzza	+0.31%	32.16	32.18	+0.10		32.42	32.04		34.75	22.51		16.25	828.1m			1.973	
marketintellisearch	pzza	0.31 %	$32.16	$32.18	0.10	171.70k	$32.42	$32.07	$32.06			25.75m	16.27	0.83b	0.0 %		1.97	
marketwatch	pzza	+0.31%	$32.16	open: 32.21	+0.10	25,971	$32.42	$32.04	$32.06	$34.75	$23.20		16.09	$829.12m			2.00	
minyanville	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
msn-money	pzza	+0.31%	32.16	32.21	+0.10	186,261	32.42	32.04	32.06	34.75	22.51	25.75 mil	16.16	825.51 mil			1.97	
nasdaq-com	pzza	0.31%	$ 32.16	$ 32.21	0.10	186,261	$ 32.42	$ 32.04	$ 32.06	$ 34.75	$ 22.51	25,749,000	16.24	$ 828,087,840			$ 1.98	
optimum	pzza	+0.31%	32.16 ( 4:30 pm edt)	32.21	+0.10	186,261	32.42	32.04	32.06	34.75	22.51	25.75m	16.3	828.1m			1.97	
paidcontent	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
pc-quote	pzza	0.31%	32.16	32.21	0.10	186,261	32.42	32.04	32.06	34.75	22.51	25,668,933	16.11055	825,513,000				
personal-wealth-biz	pzza	+0.31%	32.16	32.18		187,173	32.42	32.04	32.06	34.75	22.51		16.25			0.00	1.973	
predictwallstreet	pzza	+0.31%	32.16		+0.10	186,261												
raymond-james	pzza	0.31	32.16	32.21	0.10	186,261	32.42	32.04	32.06	34.75	22.51		16.24				1.98	
renewable-energy-world	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
screamingmedia	pzza	+0.31%	$	open: 32.21	+0.10	25,059	$32.42	$32.04	$32.06	$34.75	$23.20		16.09	$829.12m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	+0.31%	last trade: 32.16		change: 0.100								p/e ratio: 16.25					
smartmoney	pzza	(0.31%)	32.16	$32.21	0.10	186,261	$32.42	$32.04	$32.06	$34.75	$22.51			829,100	0.00%	$0.00		
stocknod	pzza	+0.3119%	32.16 usd	32.21	+0.1000	186,261	32.42	32.04	32.06	34.11	22.51	25,748,841						
stockpickr	pzza	0.31%	$32.16 0.10 | 0.31%	32.21	0.10	186.26k	32.42	32.04	32.06	34.75	22.51							
stocksmart	pzza	.0 %	$32.43	27.92	0	30,609	33.29	32.42										
stocktwits	pzza	0.19%	32.12		+0.06													
streetinsider-com	pzza	0.31%	32.16	$32.21	+0.10	186,261	$32.42	$32.04	$32.06	$34.75	$22.51		16.32				$1.97	
thecramerreport	pzza		32.16	32.18	+0.10	186261	32.42	32.04										
thestree	pzza	0.31%	$32.16	32.21	0.1	186261	32.42	32.04	32.06	-34.75	22.51	2.5748841e7		8.2911268e8				
tickerspy	pzza	0.31%	$32.16	32.21	+0.10	186,261	32.42	32.04	32.06	34.75	22.51		16.1	825.5m	0.00%	$0.00		
tmx-quotemedia	pzza	0.31%	32.160	32.210	0.100	187,173	32.420	32.040	32.060	34.750	23.200	25,748,841	16.30	828,082,727			1.97	
updown	pzza	0.31%	$32.16	$32.21	$0.10	161,076	$32.42	$32.04	$32.06	$34.75	$22.51	25.74b	16.15	$826m				
wallstreetsurvivor	pzza	0.31%	32.16	32.21	0.10	184,496	32.42	32.04		34.75	23.20		16.30	$826m			1.96	
yahoo-finance	pzza	0.31%	32.16	32.18	0.10	186,261	32.42	32.04	32.06	34.75	22.51		16.30	828.06m			1.97	
ycharts-com	pzza	+0.19%	32.12		+0.06					34.75	22.51		16.22	828.70m	0.00%		1.98	
zacks	pzza	(0.31%)	32.16		0.10	vol.  186,261	32.42	32.04		34.75	22.51		16.87	825.51 m	0.00	0.00	1.9	
advfn	agx	0.77	10.5	10.5	0.08	10854	10.501	10.3										
barchart	agx	+0.77%	10.50	10.50	+0.08	11,184	10.50	10.30	10.42	10.50	7.40		21.20	$142.80 m			+0.46	
barrons	agx	0.77%	10.50	10.50	+0.08	9,229	10.501	10.30				13.71 million		$141.32 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	0.768%	10.500	10.500	0.080	10,854	10.501	10.300		10.50	7.40	13.602mil	21.429	142.821mil			0.490	
boston-com	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
bostonmerchant	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
business-insider	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
chron	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
cio-com	agx	+0.77%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994	16.67	143m				
cnn-money	agx	+0.77%	10.50	10.50	+0.08	10,173	10.50	10.30	10.42				16.7	$142.8m				
easystockalterts	agx	0.76%	10.50	10.50	+0.08	10854	10.50	10.30	10.42	10.56	7.40		16.67				0.63	
eresearch-fidelity-com	agx	0.77%	10.5000	10.5000	0.0800	10,854	10.5010	10.3000	10.4200	10.5000	7.4000	13,602,000	17.08	$141.73m				
finance-abc7-com	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
finance-abc7chicago-com	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
financial-content	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
finapps-forbes-com	agx	0.8%	$10.50	10.50	0.08	10,854	10.50	10.30	10.42	10.50	7.40	14 mil		143 mil	0.0	0.00		
finviz	agx	0.77%	10.50			10,854			10.42	10.50	7.40	13.60m	17.08	141.71m			0.61	
fool	agx	+0.77%	$10.50	$10.50	0.08	9,229	$10.50	$10.30	$10.42	$10.50	$7.40		22.60	$142.82m				
foxbusiness	agx		$10.50		+0.08	11,218			$10.42									
google-finance	agx	(0.77%)	10.50	10.50	+0.08	10,854.00	10.50	10.30		10.50	7.40	13.60m	17.10	142.82m			0.61	
howthemarketworks	agx	0.768%	10.5	10.5	0.08	9,229	10.501	10.3	10.42									
hpcwire	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
insidestocks	agx	+0.77%	10.50	10.50	+0.08	10173	10.50	10.30										
investopedia	agx	+0.77 %	$10.50	10.50	+0.08				10.42									
investorguide	agx	+0.77%	10.50	10.50	+0.08		10.501	10.30		10.50	7.40		22.60	142.8m			0.461	
marketintellisearch	agx	0.77 %	$10.50	$10.50	0.08	9.10k	$10.50	$10.30	$10.42			13.60m	17.08	0.14b	0.0 %		0.61	
marketwatch	agx	+0.77%	$10.44	open: 10.50	+0.08	1,625	$10.50	$10.30	$10.42	$10.50	$7.40		21.05	$141.33m			0.50	
minyanville	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
msn-money	agx	+0.77%	10.50	10.50	+0.08	10,854	10.50	10.30	10.42	10.50	7.40	13.60 mil	16.94	141.73 mil			0.47	
nasdaq-com	agx	0.77%	$ 10.50		0.08	10,854	$ 10.501	$ 10.30	$ 10.42	$ 10.50	$ 7.40	13,602,000	22.83	$ 142,821,000			$ 0.46	
optimum	agx	+0.77%	10.50 ( 4:00 pm edt)	10.50	+0.08	9,229	10.50	10.30	10.42	10.56	7.40	13.60m	16.7	142.8m			0.63	
paidcontent	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
pc-quote	agx	0.77%	10.5	10.5	0.08	10,854	10.501	10.3	10.42	10.50	7.40	13,498,362	16.80645	141,733,000				
personal-wealth-biz	agx	+0.77%	10.50	10.50		11,218	10.501	10.30	10.42	10.50	7.40		22.60			0.00	0.461	
predictwallstreet	agx	+0.77%	10.50		+0.08	10,854												
raymond-james	agx	0.77	10.50	10.50	0.08	10,854	10.50	10.30	10.42	10.50	7.40		16.94				0.62	
renewable-energy-world	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
screamingmedia	agx	+0.77%	$	open: 10.50	+0.08	1,625	$10.50	$10.30	$10.42	$10.50	$7.40		21.05	$141.33m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	+0.77%	last trade: 10.50		change: 0.080								p/e ratio: 22.6					
smartmoney	agx	(0.77%)	10.50	$10.50	0.08	10,854	$10.50	$10.30	$10.42	$10.50	$7.40			141,300	0.00%	$0.00		
stocknod	agx	+0.7678%	10.50 usd	10.50	+0.0800	10,854	10.50	10.30	10.42	10.56	7.400	13,601,994						
stockpickr	agx	0.77%	$10.50 0.08 | 0.77%	10.50	0.08	10.85k	10.50	10.30	10.42	10.50	7.40							
stocksmart	agx	.0 %	$9.09	9.11	0	163	9.65	9.09										
stocktwits	agx	0.38%	10.46		+0.04													
streetinsider-com	agx	0.77%	10.50	$10.50	+0.08	10,173	$10.50	$10.30	$10.42	$10.56	$7.40		16.67				$0.63	
thecramerreport	agx		10.50	10.50	+0.08	10854	10.501	10.30										
thestree	agx	0.77%	$10.5	10.5	0.08	10854	10.5	10.3	10.42	-10.5	7.4	1.3601994e7		1.41324718e8				
tickerspy	agx	0.77%	$10.50	10.50	+0.08	9,229	10.50	10.30	10.42	10.50	7.40		16.8	141.7m	0.00%	$0.00		
tmx-quotemedia	agx	0.77%	10.500	10.500	0.080	11,218	10.501	10.300	10.420	10.500	7.400	13,601,994	22.70	142,820,937			0.46	
updown	agx	0.77%	$10.50	$10.50	$0.08	9,229	$10.50	$10.30	$10.42	$10.50	$7.40	13.60b	22.29	$142m				
wallstreetsurvivor	agx	0.77%	10.50	10.50	0.08	9,229	10.50	10.30		10.50	7.40		22.70	$142m			0.57	
yahoo-finance	agx	0.77%	10.50	10.50	0.08	10,854	10.50	10.30	10.42	10.50	7.40		22.78	142.81m			0.46	
ycharts-com	agx	+0.38%	10.46		+0.04					10.56	7.40		22.74	142.26m	0.00%		0.46	
zacks	agx	(0.77%)	10.50		0.08	vol.  10,854	10.50	10.30		10.56	7.40		21.26	141.73 m	0.00	0.00	.49	
advfn	mat	1.34	28.0	27.92	0.37	5377465	28.15	27.59										
barchart	mat	+1.34%	28.00	27.90	+0.37	5,371,292	28.15	27.59	27.63	28.17	19.56		15.09	$9.74 b	3.3%	$0.92	+1.85	
barrons	mat	1.34%	28.00	27.92	+0.37	5.375m	28.15	27.59				364.57 million		$9.70 billion	3.29%	$0.23		
bloomberg	mat	1.339%	28.000	27.920	0.370	5,377,465	28.150	27.590		28.17	20.57	347.588mil	15.556	9,732.466mil	4.597	0.230 regular cash	1.800	
boston-com	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
bostonmerchant	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
business-insider	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
chron	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
cio-com	mat	+1.34%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073	15.14	10b	3.3	0.92		
cnn-money	mat	+1.34%	28.00	27.92	+0.37	5,375,185	28.15	27.59	27.63				15.1	$9.7b	3.29%			
easystockalterts	mat	1.33%	28.00	27.92	+0.37	5375795	28.15	27.59	27.63	28.17	20.57		15.14				1.85	
eresearch-fidelity-com	mat	1.34%	28.0000	27.9200	0.3700	5,377,465	28.1500	27.5900	27.6300	28.1700	20.5700	347,588,000	14.94	$9.60b	3.33%	$0.230000		
finance-abc7-com	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
financial-content	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
finapps-forbes-com	mat	1.3%	$28.00	27.92	0.37	5,376,395	28.15	27.59	27.63	28.17	20.57	348 mil	15.1	10 bil	3.3	0.92	1.85	
finviz	mat	1.34%	28.00			5,375,895			27.63	28.17	19.56	347.59m	14.94	9.60b		0.92	1.85	
fool	mat	+1.30%	$27.99	$27.92	0.36	4,979,827	$28.15	$27.59	$27.63	$28.17	$20.57		15.10	$9.73b	3.60%	0.92		
foxbusiness	mat		$28.00		+0.37	5,384,466			$27.63									
google-finance	mat	(1.34%)	28.00	27.92	+0.37	5.38m	28.15	27.59		28.17	20.57	347.59m	15.16	9.73b	3.29	0.23	1.85	
howthemarketworks	mat	1.339%	28	27.92	0.37	5,376,865	28.15	27.59	27.63									
hpcwire	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
insidestocks	mat	+1.34%	28.00	27.90	+0.37	5045303	28.15	27.59					price earnings ratio: 15.14					
investopedia	mat	+1.34 %	$28.00	27.92	+0.37				27.63									
investorguide	mat	+1.34%	28.00	27.89	+0.37		28.15	27.59		28.17	20.14		14.92	9.732b			1.852	
marketintellisearch	mat	1.34 %	$28.00	$27.92	0.37	5343.20k	$28.15	$27.59	$27.63			347.59m	14.94	9.60b	3.33 %		1.85	
marketwatch	mat	+1.34%	$28.01	open: 27.92	+0.37	9,581	$28.15	$27.59	$27.63	$28.17	$20.57		14.60	$9.70b	3.29%	0.23	1.92	
minyanville	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
msn-money	mat	+1.34%	28.00	27.92	+0.37	5.38 mil	28.15	27.59	27.63	28.17	20.57	347.59 mil	15.22	9.6 bil	3.33%	0.92	1.85	
nasdaq-com	mat	1.34%	$ 28	$ 27.92	0.37	5,377,465	$ 28.15	$ 27.59	$ 27.63	$ 28.17	$ 20.57	347,588,000	15.14	$ 9,732,464,000	3.33 %	$0.920000	$ 1.85	
optimum	mat	+1.34%	28.00 ( 4:00 pm edt)	27.92	+0.37	5,370,210	28.15	27.59	27.63	28.17	20.57	347.59m	15.1	9.7b	3.29	0.92	1.85	
paidcontent	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
pc-quote	mat	1.34%	28.0	27.92	0.37	5,384,466	28.15	27.59	27.63	28.17	20.57	342,994,857	15.0163	9,603,856,000		0.23		
personal-wealth-biz	mat	+1.34%	28.00	27.89		5,383,966	28.15	27.59	27.63	28.17	20.14		14.92		4.67	1.29	1.852	
predictwallstreet	mat	+1.34%	28.00		+0.37	5,377,465												
raymond-james	mat	1.34	28.00	27.92	0.37	5,377,465	28.15	27.59	27.63	28.17	20.57		14.97				1.87	
renewable-energy-world	mat	+1.339%	28.00 usd	27.92	+0.3700	5,376,865	28.15	27.59	27.63	28.17	20.57	347,588,073						
screamingmedia	mat	+1.34%	$	open: 27.92	+0.37	9,581	$28.15	$27.59	$27.63	$28.17	$20.57		14.60	$9.70b	3.29%	0.23	1.92	
scroli	mat	1.34%	mat 28.00	27.92	0.37	4,940,955	28.15	27.59	27.63	28.17	20.57		15.16				1.85	
simple-stock-quotes	mat	+1.34%	last trade: 28.00		change: 0.370								p/e ratio: 14.92					
smartmoney	mat	(1.34%)	28.00	$27.92	0.37	5,376,395	$28.15	$27.59	$27.63	$28.17	$20.57			9,603,900	3.33%	$0.23		
stocknod	mat	+1.339%	28.00 usd	27.92	+0.3700	5,375,795	28.15	27.59	27.63	28.17	20.57	347,588,073						
stockpickr	mat	1.34%	$28.00 0.37 | 1.34%	27.92	0.37	5.38m	28.15	27.59	27.63	28.17	20.57							
stocksmart	mat	.0 %	$26.125	25.59	0	598,554	26.76	26.12										
stocktwits	mat	1.34%	28.00		+0.37													
streetinsider-com	mat	1.34%	28.00	$27.92	+0.37	5,375,795	$28.15	$27.59	$27.63	$28.17	$20.57		15.14				$1.85	
thecramerreport	mat		28.00	27.89	+0.37	5376965	28.15	27.59										
thestree	mat	1.34%	$28.0	27.92	0.37	5376395	28.15	27.59	27.63	-28.17	20.57	3.47588073e8		9.701183117e9				
tickerspy	mat	1.34%	$28.00	27.92	+0.37	5,377,465	28.15	27.59	27.63	28.17	20.57		15.0	9.5b	3.33%	$0.23		
tmx-quotemedia	mat	1.34%	28.000	27.920	0.370	5,384,466	28.150	27.590	27.630	28.170	20.570	347,588,073	14.90	9,732,466,044	3.330	0.230 usd	1.85	
updown	mat	1.34%	$28.00	$27.92	$0.37	5,375,185	$28.15	$27.59	$27.63	$28.17	$20.57	347.58b	14.58	$9.60b				
wallstreetsurvivor	mat	1.34%	28.00	27.92	0.37	5,375,795	28.15	27.59		28.17	20.60		14.90	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	1.34%	28.00	27.89	0.37	5,379,165	28.15	27.59	27.63	28.17	20.57		15.12	9.73b	3.30%	0.92	1.85	
ycharts-com	mat	+1.34%	28.00		+0.37					28.17	20.57		15.22	9.74b	3.26%		1.84	
zacks	mat	(1.34%)	28.00		0.37	vol.  5,377,465	28.15	27.59		28.17	20.57		14.94	9.60 b	3.33	0.92	1.85	
advfn	trmk	1.14	24.0	23.89	0.27	281849	24.05	23.78										
barchart	trmk	+1.14%	24.00	23.89	+0.27	265,643	24.05	23.78	23.73	25.63	18.06		14.96	$1.53 b	3.92%	$0.92	+1.57	
barrons	trmk	1.14%	24.00	23.89	+0.27	269,264	24.05	23.78				64.04 million		$1.50 billion	3.83%	$0.23		
bloomberg	trmk	1.138%	24.000	23.890	0.270	281,849	24.050	23.780		26.14	18.83	63.991mil	15.287	1,535.790mil	3.840	0.230 regular cash	1.570	
boston-com	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264						
bostonmerchant	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264						
business-insider	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264						
chron	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264						
cio-com	trmk	+1.14%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264	15.29	2b	3.9	0.92		
cnn-money	trmk	+1.14%	24.00	23.89	+0.27	281,849	24.05	23.78	23.73				15.3	$1.5b	3.83%			
easystockalterts	trmk	1.13%	24.00	23.89	+0.27	281449	24.05	23.78	23.73	26.14	18.83		15.29				1.57	
eresearch-fidelity-com	trmk	1.14%	24.0000	23.8900	0.2700	281,849	24.0500	23.7800	23.7300	26.1400	18.8300	63,991,000	15.11	$1.52b	3.88%	$0.230000		
finance-abc7-com	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
financial-content	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	1.1%	$24.00	23.89	0.27	281,749	24.05	23.78	23.73	26.14	18.83	64 mil	15.3	2 bil	3.8	0.92	1.57	
finviz	trmk	1.14%	24.00			281,649			23.73	25.63	18.06	63.99m	15.02	1.52b		0.92	1.58	
fool	trmk	+1.14%	$24.00	$23.89	0.27	281,649	$24.05	$23.78	$23.73	$26.14	$18.83		15.00	$1.54b	4.20%	0.92		
foxbusiness	trmk		$24.00		+0.27	289,456			$23.73									
google-finance	trmk	(1.14%)	24.00	23.89	+0.27	281,749.00	24.05	23.78		26.14	18.83	63.99m	15.20	1.54b	3.83	0.23	1.58	
howthemarketworks	trmk	1.138%	24	23.89	0.27	281,449	24.05	23.78	23.73									
hpcwire	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,449	24.05	23.78	23.73	26.14	18.83	63,991,264						
insidestocks	trmk	+1.14%	24.00	23.89	+0.27	251093	24.05	23.78					price earnings ratio: 15.29					
investopedia	trmk	+1.14 %	$24.00	23.89	+0.27				23.73									
investorguide	trmk	+1.14%	24.00	23.78	+0.27		24.05	23.78		26.14	18.83		15.11	1.536b			1.57	
marketintellisearch	trmk	1.1 %	$23.99	$23.89	0.26	267.20k	$24.05	$23.78	$23.73			63.99m	15.02	1.52b	3.88 %		1.58	
marketwatch	trmk	+1.14%	$24.00	open: 23.89	+0.27	20,192	$24.05	$23.78	$23.73	$26.14	$18.83		15.14	$1.50b	3.83%	0.23	1.59	
minyanville	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
msn-money	trmk	+1.14%	24.00	23.89	+0.27	281,749	24.05	23.78	23.73	26.14	18.83	63.99 mil	15.29	1.52 bil	3.88%	0.92	1.58	
nasdaq-com	trmk	1.14%	$ 24	$ 23.89	0.27	281,849	$ 24.05	$ 23.78	$ 23.73	$ 26.14	$ 18.83	63,991,000	15.29	$ 1,535,784,000	3.88 %	$0.920000	$ 1.57	
optimum	trmk	+1.14%	24.00 ( 4:00 pm edt)	23.89	+0.27	281,249	24.05	23.78	23.73	26.14	18.83	63.99m	15.3	1.5b	3.83	0.92	1.57	
paidcontent	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
pc-quote	trmk	1.14%	24.0	23.89	0.27	289,456	24.05	23.78	23.73	26.14	18.83	63,271,096	15.11465	1,518,506,000		0.23		
personal-wealth-biz	trmk	+1.14%	24.00	23.78		289,456	24.05	23.78	23.73	26.14	18.83		15.11		3.88	0.92	1.57	
predictwallstreet	trmk	+1.14%	24.00		+0.27	281,749												
raymond-james	trmk	1.14	24.00	23.89	0.27	281,749	24.05	23.78	23.73	26.14	18.83		15.19				1.58	
renewable-energy-world	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
screamingmedia	trmk	+1.14%	$	open: 23.89	+0.27	20,092	$24.05	$23.78	$23.73	$26.14	$18.83		15.14	$1.50b	3.83%	0.23	1.59	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	+1.14%	last trade: 24.00		change: 0.270								p/e ratio: 15.11					
smartmoney	trmk	(1.14%)	24.00	$23.89	0.27	281,749	$24.05	$23.78	$23.73	$26.14	$18.83			1,518,500	3.88%	$0.23		
stocknod	trmk	+1.138%	24.00 usd	23.89	+0.2700	281,349	24.05	23.78	23.73	26.14	18.83	63,991,264						
stockpickr	trmk	1.14%	$24.00 0.27 | 1.14%	23.89	0.27	281.75k	24.05	23.78	23.73	26.14	18.83							
stocksmart	trmk	.0 %	$23.38	25	0	57,576	24.47	23.31										
stocktwits	trmk	1.10%	23.99		+0.26													
streetinsider-com	trmk	1.14%	24.00	$23.89	+0.27	281,349	$24.05	$23.78	$23.73	$26.14	$18.83		15.29				$1.57	
thecramerreport	trmk		24.00	23.78	+0.27	281749	24.05	23.78										
thestree	trmk	1.14%	$24.0	23.89	0.27	281749	24.05	23.78	23.73	-26.14	18.83	6.3991264e7		1.502514879e9				
tickerspy	trmk	1.14%	$24.00	23.89	+0.27	281,749	24.05	23.78	23.73	26.14	18.83		15.1	1.5b	3.88%	$0.23		
tmx-quotemedia	trmk	1.14%	24.000	23.890	0.270	289,456	24.050	23.780	23.730	26.140	18.830	63,991,264	15.10	1,535,790,336	3.877	0.230 usd	1.57	
updown	trmk	1.14%	$24.00	$23.89	$0.27	269,264	$24.05	$23.78	$23.73	$26.14	$18.83	63.99b	14.98	$1.51b				
wallstreetsurvivor	trmk	1.14%	24.00	23.89	0.27	281,349	24.05	23.78		26.14	18.83		15.10	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	1.14%	24.00	23.78	0.27	281,749	24.05	23.78	23.73	26.14	18.83		15.29	1.54b	3.90%	0.92	1.57	
ycharts-com	trmk	+1.10%	23.99		+0.26					26.14	18.83		15.28	1.53b	3.96%		1.57	
zacks	trmk	(1.14%)	24.00		0.27	vol.  281,749	24.05	23.78		26.14	18.83		15.11	1.52 b	3.88	0.92	1.57	
advfn	synm	-0.71	1.39	1.41	-0.01	773376	1.41	1.38										
barchart	synm	-0.71%	1.39	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29		0.00	$113.84 m			-0.17	
barrons	synm	0.71%	1.39	1.41	-0.01	773,376	1.41	1.38				77.61 million		$134.09 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-0.714%	1.390	1.410	-0.010	773,376	1.410	1.380		2.45	1.29	97.878mil		136.051mil			-0.170	
boston-com	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
bostonmerchant	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
business-insider	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
chron	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
cio-com	synm	-0.71%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610		114m				
cnn-money	synm	-0.71%	1.39	1.41	-0.01	773,376	1.41	1.38	1.40				nm	$113.9m				
easystockalterts	synm	-0.71%	1.39	1.41	-0.01	773376	1.41	1.38	1.40	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	-0.71%	1.3900	1.4100	-0.0100	773,376	1.4100	1.3800	1.4000	2.4500	1.2900	97,878,000	nm	$137.03m				
finance-abc7-com	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
financial-content	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
finapps-forbes-com	synm	-0.7%	$1.39	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29	98 mil		136 mil	0.0	0.00		
finviz	synm	-0.71%	1.39			773,376			1.40	2.45	1.29	78.73m		109.43m			-0.18	
fool	synm	-0.71%	$1.39	$1.41	-0.01	773,376	$1.41	$1.38	$1.40	$2.45	$1.29		0.00	$113.93m				
foxbusiness	synm		$1.39		-0.01	777,494			$1.40									
google-finance	synm	(-0.71%)	1.39	1.41	-0.01	773,376.00	1.41	1.38		2.45	1.29	81.97m		113.93m			-0.18	
howthemarketworks	synm	-0.714%	1.39	1.41	-0.01	766,868	1.41	1.38	1.4									
hpcwire	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
insidestocks	synm	-0.71%	1.39	1.41	-0.01	774076	1.41	1.38										
investopedia	synm	-0.71 %	$1.39	1.41	-0.01				1.40									
investorguide	synm	-0.71%	1.39	1.405	-0.01		1.41	1.38		2.45	1.29			113.9m			-0.178	
marketintellisearch	synm	-0.71 %	$1.39	$1.41	-0.01	766.30k	$1.41	$1.38	$1.40			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-0.71%	$1.33	open: 1.41	-0.01	7,008	$1.41	$1.38	$1.40	$2.45	$1.29			$134.09m				
minyanville	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
msn-money	synm	-0.71%	1.39	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29	97.88 mil	-7.72	137.03 mil			-0.17	
nasdaq-com	synm	0.71%	$ 1.39	$ 1.41	0.01	773,376	$ 1.41	$ 1.38	$ 1.40	$ 2.45	$ 1.29	81,966,000		$ 113,932,740			$ -0.17	
optimum	synm	-0.71%	1.39 ( 4:30 pm edt)	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29	81.97m		113.9m			-0.17	
paidcontent	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
pc-quote	synm	-0.71%	1.39	1.41	-0.01	773,376	1.41	1.38	1.4	2.45	1.29	98,582,158	-7.77778	137,029,000				
personal-wealth-biz	synm	-0.71%	1.39	1.405	-0.01	777,494	1.41	1.38	1.40	2.45	1.29					0.00	-0.178	
predictwallstreet	synm	-0.71%	1.39		-0.01	773,376												
raymond-james	synm	-0.71	1.39	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29						-0.17	
renewable-energy-world	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
screamingmedia	synm	-0.71%	$	open: 1.41	-0.01	6,508	$1.41	$1.38	$1.40	$2.45	$1.29			$134.09m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-0.71%	last trade: 1.39		change: -0.010													
smartmoney	synm	(-0.71%)	1.39	$1.41	-0.01	773,376	$1.41	$1.38	$1.40	$2.45	$1.29			114,800	0.00%	$0.00		
stocknod	synm	-0.7143%	1.390 usd	1.410	-0.0100	773,376	1.410	1.380	1.400	2.450	1.290	81,965,610						
stockpickr	synm	-0.71%	$1.39 -0.01 | -0.71%	1.41	-0.01	773.38k	1.41	1.38	1.40	2.45	1.29							
stocksmart	synm	.0 %	$1.73	1.88	0	29,013	1.82	1.73										
stocktwits	synm	-0.71%	1.39		-0.01													
streetinsider-com	synm	0.71%	1.39	$1.41	-0.01	773,376	$1.41	$1.38	$1.40	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.39	1.405	-0.01	773376	1.41	1.38										
thestree	synm	-0.71%	$1.39	1.41	-0.01	773376	1.41	1.38	1.4	-2.45	1.29	8.196561e7		1.12292886e8				
tickerspy	synm	-0.71%	$1.39	1.41	-0.01	773,376	1.41	1.38	1.40	2.45	1.29		-7.8	114.6m	0.00%	$0.00		
tmx-quotemedia	synm	-0.71%	1.390	1.410	-0.010	777,494	1.410	1.380	1.400	2.450	1.290	81,965,610		113,932,198			-0.17	
updown	synm	-0.71%	$1.39	$1.41	-$0.01	766,868	$1.41	$1.38	$1.40	$2.45	$1.29	81.96b		$115m				
wallstreetsurvivor	synm	-0.71%	1.39	1.41	-0.01	766,868	1.41	1.38		2.45	1.29			$115m			-0.12	
yahoo-finance	synm	0.71%	1.39	1.41	0.01	773,376	1.41	1.38	1.40	2.45	1.29			113.93m			-0.18	
ycharts-com	synm	-0.71%	1.39		-0.01					2.45	1.29			113.84m	0.00%		-0.18	
zacks	synm	(-0.71%)	1.39		-0.01	vol.  773,376	1.41	1.38		2.45	1.29			114.75 m	0.00	0.00	-.17	
advfn	sanm	2.53	10.12	9.93	0.25	737807	10.22	9.89										
barchart	sanm	+2.53%	10.12	9.93	+0.25	737,807	10.22	9.89	9.87	17.32	8.92		7.59	$811.22 m			+1.14	
barrons	sanm	2.53%	10.12	9.93	+0.25	737,807	10.22	9.89				82.48 million		$806.74 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	2.533%	10.120	9.930	0.250	737,807	10.220	9.890		17.32	8.92	80.513mil		814.791mil			-0.730	
boston-com	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
bostonmerchant	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
business-insider	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
chron	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
cio-com	sanm	+2.53%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930	8.877	815m				
cnn-money	sanm	+2.53%	10.12	9.93	+0.25	708,165	10.22	9.89	9.87				8.9	$814.8m				
easystockalterts	sanm	2.52%	10.12	9.93	+0.25	737807	10.22	9.89	9.87	17.32	8.92		8.88				1.14	
eresearch-fidelity-com	sanm	2.53%	10.1200	9.9300	0.2500	737,807	10.2200	9.8900	9.8700	17.3200	8.9200	80,513,000	8.66	$794.66m				
finance-abc7-com	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
financial-content	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	2.5%	$10.12	9.93	0.25	737,807	10.22	9.89	9.87	17.32	8.92	81 mil	8.9	815 mil	0.0	0.00	1.14	
finviz	sanm	2.53%	10.12			737,707			9.87	17.32	8.92	80.51m	8.66	794.63m			1.14	
fool	sanm	+2.53%	$10.12	$9.93	0.25	730,674	$10.22	$9.89	$9.87	$17.32	$8.92		8.80	$814.79m				
foxbusiness	sanm		$10.12		+0.25	741,529			$9.87									
google-finance	sanm	(2.53%)	10.12	9.93	+0.25	737,807.00	10.22	9.89		17.32	8.92	80.51m	8.91	814.79m			1.14	
howthemarketworks	sanm	2.533%	10.12	9.93	0.25	730,874	10.22	9.89	9.87									
hpcwire	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
insidestocks	sanm	+2.53%	10.12	9.93	+0.25	737807	10.22	9.89					price earnings ratio: 6.61					
investopedia	sanm	+2.53 %	$10.12	9.93	+0.25				9.87									
investorguide	sanm	+2.53%	10.12		+0.25		10.22	9.89		17.32	8.92		8.72	814.8m			1.132	
marketintellisearch	sanm	2.53 %	$10.12	$0.00	0.25	716.90k	$10.22	$9.89	$9.87			80.51m	8.66	0.79b	0.0 %		1.14	
marketwatch	sanm	+2.53%	$10.12	open: 9.93	+0.25	16,999	$10.22	$9.89	$9.87	$17.32	$8.92		9.00	$806.74m			1.12	
minyanville	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
msn-money	sanm	+2.53%	10.12	9.93	+0.25	737,807	10.22	9.89	9.87	17.32	8.92	80.51 mil	8.96	794.66 mil			1.14	
nasdaq-com	sanm	2.53%	$ 10.12	$ 9.93	0.25	737,807	$ 10.22	$ 9.89	$ 9.87	$ 17.32	$ 8.92	80,513,000	8.88	$ 814,791,560			$ 1.14	
optimum	sanm	+2.53%	10.12 ( 4:00 pm edt)	9.93	+0.25	737,807	10.22	9.89	9.87	17.32	8.92	80.51m	8.9	814.8m			1.14	
paidcontent	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
pc-quote	sanm	2.53%	10.12	9.93	0.25	737,807	10.22	9.89	9.87	17.32	8.92	78,524,042	8.73451	794,663,000				
personal-wealth-biz	sanm	+2.53%	10.12			741,529	10.22	9.89	9.87	17.32	8.92		8.72			0.00	1.132	
predictwallstreet	sanm	+2.53%	10.12		+0.25	737,807												
raymond-james	sanm	2.53	10.12	9.93	0.25	737,807	10.22	9.89	9.87	17.32	8.92		8.58				1.18	
renewable-energy-world	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
screamingmedia	sanm	+2.53%	$	open: 9.93	+0.25	16,999	$10.22	$9.89	$9.87	$17.32	$8.92		9.00	$806.74m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	+2.53%	last trade: 10.12		change: 0.250								p/e ratio: 8.72					
smartmoney	sanm	(2.53%)	10.12	$9.93	0.25	737,807	$10.22	$9.89	$9.87	$17.32	$8.92			794,700	0.00%	$0.00		
stocknod	sanm	+2.533%	10.12 usd	9.930	+0.2500	737,807	10.22	9.890	9.870	17.32	8.920	80,512,930						
stockpickr	sanm	2.53%	$10.12 0.25 | 2.53%	9.93	0.25	737.81k	10.22	9.89	9.87	17.32	8.92							
stocksmart	sanm	.0 %	$10.255	11.5	0	109,432	10.72	10.25										
stocktwits	sanm	2.53%	10.12		+0.25													
streetinsider-com	sanm	2.53%	10.12	$9.93	+0.25	737,807	$10.22	$9.89	$9.87	$17.32	$8.92		8.88				$1.14	
thecramerreport	sanm		10.12		+0.25	737707	10.22	9.89										
thestree	sanm	2.53%	$10.12	9.93	0.25	737807	10.22	9.89	9.87	-17.32	8.92	8.051293e7		8.06739559e8				
tickerspy	sanm	2.53%	$10.12	9.93	+0.25	737,807	10.22	9.89	9.87	17.32	8.92		8.7	794.6m	0.00%	$0.00		
tmx-quotemedia	sanm	2.53%	10.120	9.930	0.250	741,529	10.220	9.890	9.870	17.320	8.920	80,512,930	8.70	814,790,852			1.14	
updown	sanm	2.53%	$10.12	$9.93	$0.25	720,808	$10.22	$9.89	$9.87	$17.32	$8.92	80.51b	8.35	$795m				
wallstreetsurvivor	sanm	2.53%	10.12	9.93	0.25	730,874	10.22	9.89		17.32	8.92		8.70	$795m			1.48	
yahoo-finance	sanm	2.53%	10.12		0.25	737,807	10.22	9.89	9.87	17.32	8.92		8.94	814.78m			1.13	
ycharts-com	sanm	+2.53%	10.12		+0.25					17.32	8.92		9.04	811.22m	0.00%		1.12	
zacks	sanm	(2.53%)	10.12		0.25	vol.  737,807	10.22	9.89		17.32	8.92		7.48	794.66 m	0.00	0.00	1.32	
advfn	ahc	1.88	7.59	7.51	0.14	73868	7.59	7.44										
barchart	ahc	+1.88%	7.59	7.52	+0.14	73,868	7.59	7.44	7.45	9.26	6.04		14.31	$145.12 m	3.23%	$0.24	-5.77	
barrons	ahc	1.88%	7.59	7.51	+0.14	69,305	7.59	7.44				20.99 million		$228.75 million	3.16%	$0.06		
bloomberg	ahc	1.879%	7.590	7.510	0.140	73,868	7.590	7.440		9.33	6.05	21.510mil		181.410mil	0.792	0.060 regular cash	-5.900	
boston-com	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
bostonmerchant	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
business-insider	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
chron	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
cio-com	ahc	+1.88%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076		145m	3.3	0.24		
cnn-money	ahc	+1.88%	7.59	7.51	+0.14	73,006	7.59	7.44	7.45				nm	$145.1m	3.16%			
easystockalterts	ahc	1.86%	7.59	7.51	+0.14	73868	7.59	7.44	7.45	9.33	6.01						-5.81	
eresearch-fidelity-com	ahc	1.88%	7.5900	7.5100	0.1400	73,868	7.5900	7.4400	7.4500	9.3300	6.0500	21,510,000	nm	$160.25m	3.22%	$0.060000		
finance-abc7-com	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
finance-abc7chicago-com	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
financial-content	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
finapps-forbes-com	ahc	1.9%	$7.59	7.51	0.14	73,006	7.59	7.44	7.45	9.33	6.05	22 mil		163 mil	3.2	0.24		
finviz	ahc	1.88%	7.59			73,006			7.45	9.25	6.00	21.51m		163.26m		0.24	-5.77	
fool	ahc	+1.88%	$7.59	$7.51	0.14	73,006	$7.59	$7.44	$7.45	$9.33	$6.05		0.00	$163.26m	64.10%	0.24		
foxbusiness	ahc		$7.59		+0.14	73,868			$7.45									
google-finance	ahc	(1.88%)	7.59	7.51	+0.14	73,006.00	7.59	7.44		9.33	6.05	21.51m		163.26m	3.16	0.06	-5.77	
howthemarketworks	ahc	1.879%	7.59	7.51	0.14	69,305	7.59	7.44	7.45									
hpcwire	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
insidestocks	ahc	+1.88%	7.59	7.52	+0.14	69305	7.59	7.44										
investopedia	ahc	+1.88 %	$7.59	7.51	+0.14				7.45									
investorguide	ahc	+1.88%	7.59	7.51	+0.14		7.59	7.44		9.33	6.05			163.3m			-5.762	
marketintellisearch	ahc	1.88 %	$7.59	$7.51	0.14	68.60k	$7.59	$7.44	$7.45			21.51m	0.00	0.16b	3.22 %		-5.77	
marketwatch	ahc	+1.88%	$7.59	open: 7.51	+0.14	4,563	$7.59	$7.44	$7.45	$9.33	$6.09			$228.75m	3.16%	0.06		
minyanville	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
msn-money	ahc	+1.88%	7.59	7.51	+0.14	73,006	7.59	7.44	7.45	9.33	6.05	21.51 mil	-1.31	160.25 mil	3.22%	0.24	-5.77	
nasdaq-com	ahc	1.88%	$ 7.59		0.14	73,006	$ 7.59	$ 7.44	$ 7.45	$ 9.33	$ 6.05	19,118,000		$ 145,105,620	3.22 %	$0.240000	$ -5.77	
optimum	ahc	+1.88%	7.59 ( 4:15 pm edt)	7.51	+0.14	73,006	7.59	7.44	7.45	9.33	6.01	19.12m		145.1m	3.16	0.24	-5.81	
paidcontent	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
pc-quote	ahc	1.88%	7.59	7.51	0.14	73,868	7.59	7.44	7.45	9.33	6.05	21,113,241	-1.2867	160,250,000		0.06		
personal-wealth-biz	ahc	+1.88%	7.59	7.51		73,868	7.59	7.44	7.45	9.33	6.05				0.81	0.06	-5.762	
predictwallstreet	ahc	+1.88%	7.59		+0.14	73,006												
raymond-james	ahc	1.88	7.59	7.51	0.14	73,006	7.59	7.44	7.45	9.33	6.05						-5.76	
renewable-energy-world	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,006	7.590	7.440	7.450	9.330	6.010	19,118,076						
screamingmedia	ahc	+1.88%	$	open: 7.51	+0.14	4,563	$7.59	$7.44	$7.45	$9.33	$6.09			$228.75m	3.16%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+1.88%	last trade: 7.59		change: 0.140													
smartmoney	ahc	(1.88%)	7.59	$7.51	0.14	73,868	$7.59	$7.44	$7.45	$9.33	$6.05			142,400	3.22%	$0.06		
stocknod	ahc	+1.879%	7.590 usd	7.510	+0.1400	73,868	7.590	7.440	7.450	9.330	6.010	19,118,076						
stockpickr	ahc	1.88%	$7.59 0.14 | 1.88%	7.52	0.14	73.01k	7.59	7.44	7.45	9.33	6.05							
stocksmart	ahc	.0 %	$6.76	8.73	0	2,341	7.09	6.76										
stocktwits	ahc	1.88%	7.59		+0.14													
streetinsider-com	ahc	1.88%	7.59	$7.51	+0.14	73,006	$7.59	$7.44	$7.45	$9.33	$6.01						$-5.81	
thecramerreport	ahc		7.59	7.51	+0.14	73006	7.59	7.44										
thestree	ahc	1.88%	$7.59	7.52	0.14	73006	7.59	7.44	7.45	-9.33	6.05	2.1509611e7		1.42238485e8				
tickerspy	ahc	1.88%	$7.59	7.51	+0.14	69,305	7.59	7.44	7.45	9.33	6.05		-1.3	160.2m	3.22%	$0.06		
tmx-quotemedia	ahc	1.88%	7.590	7.510	0.140	73,868	7.590	7.440	7.450	9.330	6.090	21,509,611		163,257,947	3.162	0.060 usd	-5.81	
updown	ahc	1.88%	$7.59	$7.51	$0.14	69,305	$7.59	$7.44	$7.45	$9.33	$6.05	21.51b		$160m				
wallstreetsurvivor	ahc	1.88%	7.59	7.51	0.14	69,305	7.59	7.44		9.33	6.27			$142m	3.20%	0.10 -	-5.92	
yahoo-finance	ahc	1.88%	7.59	7.51	0.14	73,868	7.59	7.44	7.45	9.33	6.05			163.25m	3.20%	0.24	-5.76	
ycharts-com	ahc	+1.88%	7.59		+0.14					9.33	6.01			145.12m	3.44%		-5.79	
zacks	ahc	(1.88%)	7.59		0.14	vol.  73,006	7.59	7.44		9.33	6.01		14.33	160.25 m	3.22	0.24	.52	
advfn	syno	3.13	18.8	18.5	0.57	31005	19.09	18.35										
barchart	syno	+3.13%	18.80	18.42	+0.57	29,150	19.09	18.35	18.23	21.34	13.64		31.25	$213.19 m			+0.59	
barrons	syno	3.13%	18.80	18.50	+0.57	31,005	19.09	18.35				11.44 million		$204.12 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	3.127%	18.800	18.500	0.570	31,005	19.090	18.350		21.34	13.64	11.461mil	31.864	215.460mil			0.590	
boston-com	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
bostonmerchant	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
business-insider	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
chron	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
cio-com	syno	+3.13%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644	31.86	215m				
cnn-money	syno	+3.13%today&rsquo;s change	18.80data as of 3:59pm et	18.50	+0.57	31,005	19.09	18.35	18.23				31.9	$215.5m				
easystockalterts	syno	3.08%	18.80	18.50	+0.57	31005	19.09	18.35	18.23	21.34	13.64		31.86				0.59	
eresearch-fidelity-com	syno	3.13%	18.8000	18.5000	0.5700	31,005	19.0900	18.3500	18.2300	21.3400	13.6400	11,461,000	30.90	$208.93m				
finance-abc7-com	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
financial-content	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
finapps-forbes-com	syno	3.1%	$18.80	18.50	0.57	31,005	19.09	18.35	18.23	21.34	13.64	11 mil	31.9	215 mil	0.0	0.00	0.59	
finviz	syno	3.13%	18.80			31,005			18.23	21.34	13.64	11.46m	30.90	208.92m			0.59	
fool	syno	+3.13%	$18.80	$18.50	0.57	31,005	$19.09	$18.35	$18.23	$21.34	$13.64		30.20	$215.46m				
foxbusiness	syno		$18.80		+0.57	32,013			$18.23									
google-finance	syno	(3.13%)	18.80	18.50	+0.57	31,005.00	19.09	18.35		21.34	13.64	11.46m	32.07	215.46m			0.59	
howthemarketworks	syno	3.127%	18.8	18.5	0.57	31,005	19.09	18.35	18.23									
hpcwire	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
insidestocks	syno	+3.13%	18.80	18.42	+0.57	32013	19.09	18.35					price earnings ratio: 31.86					
investopedia	syno	+3.13 %	$18.80	18.50	+0.57				18.23									
investorguide	syno	+3.13%	18.80	18.50	+0.57		19.09	18.35		21.34	13.64		30.90	215.4m			0.59	
marketintellisearch	syno	3.13 %	$18.80	$18.50	0.57	31.50k	$19.09	$18.35	$18.23			11.46m	30.90	0.21b	0.0 %		0.59	
marketwatch	syno	+3.13%	$18.80	open: 18.50	+0.57	1,670	$19.09	$18.35	$18.23	$21.34	$13.64		32.39	$204.12m			0.58	
minyanville	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
msn-money	syno	+3.13%	18.80	18.50	+0.57	31,005	19.09	18.35	18.23	21.34	13.64	11.46 mil	31.86	208.93 mil			0.59	
nasdaq-com	syno	3.13%	$ 18.80	$ 18.50	0.57	31,005	$ 19.09	$ 18.35	$ 18.23	$ 21.34	$ 13.64	11,339,000	31.86	$ 213,173,200			$ 0.59	
optimum	syno	+3.13%	18.80 ( 4:00 pm edt)	18.50	+0.57	31,005	19.09	18.35	18.23	21.34	13.64	11.46m	31.9	215.5m			0.59	
paidcontent	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
pc-quote	syno	3.13%	18.8	18.5	0.57	32,013	19.09	18.35	18.23	21.34	13.64	11,113,511	30.89831	208,934,000				
personal-wealth-biz	syno	+3.13%	18.80	18.50		32,013	19.09	18.35	18.23	21.34	13.64		30.90			0.00	0.59	
predictwallstreet	syno	+3.13%	18.80		+0.57	31,005												
raymond-james	syno	3.13	18.80	18.50	0.57	31,005	19.09	18.35	18.23	21.34	13.64		31.86				0.59	
renewable-energy-world	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
screamingmedia	syno	+3.13%	$	open: 18.50	+0.57	1,670	$19.09	$18.35	$18.23	$21.34	$13.64		32.39	$204.12m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+3.13%	last trade: 18.80		change: 0.570								p/e ratio: 30.9					
smartmoney	syno	(3.13%)	18.80	$18.50	0.57	31,005	$19.09	$18.35	$18.23	$21.34	$13.64			204,100	0.00%	$0.00		
stocknod	syno	+3.127%	18.80 usd	18.50	+0.5700	31,005	19.09	18.35	18.23	21.34	13.64	11,460,644						
stockpickr	syno	3.13%	$18.80 0.57 | 3.13%	18.50	0.57	31.01k	19.09	18.35	18.23	21.34	13.64							
stocksmart	syno	.0 %	$17.52	16.17	0	11,473	18.04	17.43										
stocktwits	syno	2.85%	18.75		+0.52													
streetinsider-com	syno	3.13%	18.80	$18.50	+0.57	31,005	$19.09	$18.35	$18.23	$21.34	$13.64		31.86				$0.59	
thecramerreport	syno		18.80	18.50	+0.57	31005	19.09	18.35										
thestree	syno	3.13%	$18.8	18.5	0.57	31005	19.09	18.35	18.23	-21.34	13.64	1.1460644e7		2.0411407e8				
tickerspy	syno	3.13%	$18.80	18.50	+0.57	31,005	19.09	18.35	18.23	21.34	13.64		30.9	208.9m	0.00%	$0.00		
tmx-quotemedia	syno	3.13%	18.800	18.500	0.570	32,013	19.090	18.350	18.230	21.340	13.640	11,460,644	30.90	215,460,107			0.59	
updown	syno	3.13%	$18.80	$18.50	$0.57	31,005	$19.09	$18.35	$18.23	$21.34	$13.64	11.33b	30.57	$209m				
wallstreetsurvivor	syno	3.13%	18.80	18.50	0.57	31,005	19.09	18.35		21.34	13.64		30.90	$209m			0.43	
yahoo-finance	syno	3.13%	18.80	18.50	0.57	31,005	19.09	18.35	18.23	21.34	13.64		31.86	215.45m			0.59	
ycharts-com	syno	+2.85%	18.75		+0.52					21.34	13.64		31.78	212.62m	0.00%		0.59	
zacks	syno	(3.13%)	18.80		0.57	vol.  31,005	19.09	18.35		21.34	13.64		31.98	208.93 m	0.00	0.00	.57	
advfn	mblx	2.92	7.04	6.93	0.2	213986	7.2	6.85										
barchart	mblx	+2.92%	7.04	6.93	+0.20	213,986	7.20	6.85	6.84	18.44	6.50		0.00	$189.45 m			-1.44	
barrons	mblx	2.92%	7.04	6.93	+0.20	213,986	7.20	6.85				26.77 million		$229.80 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	2.924%	7.040	6.930	0.200	213,986	7.200	6.850		18.44	6.50	33.113mil		233.116mil			-1.440	
boston-com	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
bostonmerchant	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
business-insider	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
chron	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
cio-com	mblx	+2.92%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074		189m				
cnn-money	mblx	+2.92%	7.04	6.93	+0.20	205,611	7.20	6.85	6.84				nm	$189.5m				
easystockalterts	mblx	2.89%	7.04	6.93	+0.20	213986	7.20	6.85	6.84	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	2.92%	7.0400	6.9300	0.2000	213,986	7.2000	6.8500	6.8400	18.4390	6.5000	34,043,000	nm	$232.85m				
finance-abc7-com	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
financial-content	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	2.9%	$7.04	6.93	0.20	213,986	7.20	6.85	6.84	18.43	6.50	34 mil		240 mil	0.0	0.00	-1.44	
finviz	mblx	2.92%	7.04			213,986			6.84	18.44	6.50	26.89m		183.93m			-1.44	
fool	mblx	+2.92%	$7.04	$6.93	0.20	211,008	$7.20	$6.85	$6.84	$18.44	$6.50		0.00	$189.47m				
foxbusiness	mblx		$7.04		+0.20	215,560			$6.84									
google-finance	mblx	(2.92%)	7.04	6.93	+0.20	213,986.00	7.20	6.85		18.44	6.50	26.91m		189.47m			-1.44	
howthemarketworks	mblx	2.924%	7.04	6.93	0.2	211,008	7.2	6.85	6.84									
hpcwire	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
insidestocks	mblx	+2.92%	7.04	6.93	+0.20	213986	7.20	6.85										
investopedia	mblx	+2.92 %	$7.04	6.93	+0.20				6.84									
investorguide	mblx	+2.92%	7.04	6.93	+0.20		7.20	6.85		18.44	7.03			189.5m			-1.438	
marketintellisearch	mblx	2.92 %	$7.04	$6.93	0.20	206.60k	$7.20	$6.85	$6.84			26.89m	0.00	0.18b	0.0 %		-1.44	
marketwatch	mblx	+2.92%	$7.04	open: 6.93	+0.20	4,822	$7.20	$6.85	$6.84	$18.44	$6.50			$229.80m				
minyanville	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
msn-money	mblx	+2.92%	7.04	6.93	+0.20	213,986	7.20	6.85	6.84	18.44	6.50	34.04 mil	-4.89	232.85 mil			-1.44	
nasdaq-com	mblx	2.92%	$ 7.04	$ 6.93	0.20	213,986	$ 7.20	$ 6.85	$ 6.84	$ 18.439	$ 6.50	34,043,000		$ 239,662,720			$ -1.44	
optimum	mblx	+2.92%	7.04 ( 4:00 pm edt)	6.93	+0.20	213,986	7.20	6.85	6.84	18.44	6.50	26.91m		189.5m			-1.44	
paidcontent	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
pc-quote	mblx	2.92%	7.04	6.93	0.20	213,986	7.2	6.85	6.84	18.44	6.50	32,172,287	-4.75	226,493,000				
personal-wealth-biz	mblx	+2.92%	7.04	6.93		215,560	7.20	6.85	6.84	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	+3.22%	7.06		+0.22	156,055												
raymond-james	mblx	2.92	7.04	6.93	0.20	213,986	7.20	6.85	6.84	18.44	6.50						-1.44	
renewable-energy-world	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
screamingmedia	mblx	+2.92%	$	open: 6.93	+0.20	4,822	$7.20	$6.85	$6.84	$18.44	$6.50			$229.80m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	+2.92%	last trade: 7.04		change: 0.200													
smartmoney	mblx	(2.92%)	7.04	$6.93	0.20	213,986	$7.20	$6.85	$6.84	$18.44	$6.50			184,100	0.00%	$0.00		
stocknod	mblx	+2.924%	7.040 usd	6.930	+0.2000	213,986	7.200	6.850	6.840	18.44	6.500	26,913,074						
stockpickr	mblx	2.92%	$7.04 0.20 | 2.92%	6.93	0.20	213.99k	7.20	6.85	6.84	18.44	6.50							
stocksmart	mblx	.0 %	$8.17	11.83	0	13,526	8.81	8.14										
stocktwits	mblx	2.63%	7.02		+0.18													
streetinsider-com	mblx	2.92%	7.04	$6.93	+0.20	213,986	$7.20	$6.85	$6.84	$18.44	$6.50						$-1.44	
thecramerreport	mblx		7.04	6.93	+0.20	213986	7.20	6.85										
thestree	mblx	2.92%	$7.04	6.93	0.2	213986	7.2	6.85	6.84	-18.44	6.5	2.6913074e7		1.86776734e8				
tickerspy	mblx	2.92%	$7.04	6.93	+0.20	213,986	7.20	6.85	6.84	18.44	6.50		-4.8	184.0m	0.00%	$0.00		
tmx-quotemedia	mblx	2.92%	7.040	6.930	0.200	215,560	7.200	6.850	6.840	18.439	6.500	26,913,074		189,468,041			-1.44	
updown	mblx	2.92%	$7.04	$6.93	$0.20	209,164	$7.20	$6.85	$6.84	$18.44	$6.50	26.91b		$184m				
wallstreetsurvivor	mblx	2.92%	7.04	6.93	0.20	211,008	7.20	6.85		15.39	6.50			$184m			-1.45	
yahoo-finance	mblx	2.92%	7.04	6.93	0.20	213,986	7.20	6.85	6.84	18.44	6.50			189.47m			-1.44	
ycharts-com	mblx	+2.63%	7.02		+0.18					18.44	6.50			188.91m	0.00%		-1.44	
zacks	mblx	(2.92%)	7.04		0.20	vol.  213,986	7.20	6.85		18.44	6.50			226.49 m	0.00	0.00	-1.44	
advfn	ggs	0.95	17.98	17.89	0.17	144457	17.98	17.64										
barchart	ggs	+0.95%	17.98	17.89	+0.17	144,457	17.98	17.64	17.81	19.12	5.86		0.00	$655.91 m			-0.90	
barrons	ggs	0.95%	17.98	17.89	+0.17	139,464	17.98	17.64				27.52 million		$649.14 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.955%	17.980	17.890	0.170	144,457	17.980	17.640		19.12	5.86	36.448mil		655.330mil			-0.770	
boston-com	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
business-insider	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
chron	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
cio-com	ggs	+0.95%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732		655m				
cnn-money	ggs	+0.95%today&rsquo;s change	17.98data as of 4:04pm et	17.89	+0.17	139,164	17.98	17.64	17.81				nm	$655.3m				
easystockalterts	ggs	0.95%	17.98	17.89	+0.17	144457	17.98	17.64	17.81	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.95%	17.9800	17.8900	0.1700	144,457	17.9800	17.6400	17.8100	19.1200	5.8600	36,448,000	nm	$649.14m				
finance-abc7-com	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
financial-content	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.9%	$17.98	17.89	0.17	144,457	17.98	17.64	17.81	19.12	5.86	36 mil		655 mil	0.0	0.00		
finviz	ggs	0.95%	17.98			144,457			17.81	19.12	5.86	36.45m		649.17m			-0.90	
fool	ggs	+0.95%	$17.98	$17.89	0.17	144,457	$17.98	$17.64	$17.81	$19.12	$5.86		0.00	$655.33m				
foxbusiness	ggs		$17.98		+0.17	145,294			$17.81									
google-finance	ggs	(0.95%)	17.98	17.89	+0.17	144,457.00	17.98	17.64		19.12	5.86	36.45m		655.33m			-0.48	
howthemarketworks	ggs	0.955%	17.98	17.89	0.17	139,464	17.98	17.64	17.81									
hpcwire	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
insidestocks	ggs	+0.95%	17.98	17.89	+0.17	139464	17.98	17.64										
investopedia	ggs	+0.95 %	$17.98	17.89	+0.17				17.81									
marketintellisearch	ggs	0.95 %	$17.98	$17.89	0.17	134.90k	$17.98	$17.64	$17.81			36.45m	0.00	0.65b	0.0 %		-0.90	
marketwatch	ggs	+0.95%	$17.98	open: 17.89	+0.17	5,293	$17.98	$17.64	$17.81	$19.12	$5.86			$649.14m				
minyanville	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
msn-money	ggs	+0.95%	17.98	17.89	+0.17	144,457	17.98	17.64	17.81	19.12	5.86	36.45 mil	-37.46	649.13 mil			-0.90	
nasdaq-com	ggs	0.95%	$ 17.98		0.17	144,457	$ 17.98	$ 17.64	$ 17.81	$ 19.12	$ 5.86	36,448,000		$ 655,335,040			$ -0.90	
optimum	ggs	+0.95%	17.98 ( 4:15 pm edt)	17.89	+0.17	142,863	17.98	17.64	17.81	19.12	5.86	36.45m		655.3m			-0.75	
paidcontent	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
pc-quote	ggs	0.95%	17.98	17.89	0.17	144,457	17.98	17.64	17.81	19.12	5.86	36,103,387	-37.10417	649,139,000				
personal-wealth-biz	ggs	+0.95%	17.98	17.89		145,294	17.98	17.64	17.81	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+0.95%	17.98		+0.17	144,457												
raymond-james	ggs	0.95	17.98	17.89	0.17	144,457	17.98	17.64	17.81	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
screamingmedia	ggs	+0.95%	$	open: 17.89	+0.17	5,293	$17.98	$17.64	$17.81	$19.12	$5.86			$649.14m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+0.95%	last trade: 17.98		change: 0.170													
smartmoney	ggs	(0.95%)	17.98	$17.89	0.17	144,457	$17.98	$17.64	$17.81	$19.12	$5.86			649,100	0.00%	$0.00		
stocknod	ggs	+0.9545%	17.98 usd	17.89	+0.1700	144,457	17.98	17.64	17.81	19.12	5.860	36,447,732						
stockpickr	ggs	0.95%	$17.98 0.17 | 0.95%	17.89	0.17	144.46k	17.98	17.64	17.81	19.12	5.86							
stocksmart	ggs	.0 %	$16.48	10.12	0	11,992	17.29	15.77										
stocktwits	ggs	0.79%	17.95		+0.14													
streetinsider-com	ggs	0.95%	17.98	$17.89	+0.17	144,457	$17.98	$17.64	$17.81	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.98	17.89	+0.17	144457	17.98	17.64										
thestree	ggs	0.95%	$17.98	17.89	0.17	144457	17.98	17.64	17.81	-19.12	5.86	3.6447732e7		6.49134107e8				
tickerspy	ggs	0.95%	$17.98	17.89	+0.17	144,457	17.98	17.64	17.81	19.12	5.86		-37.1	648.8m	0.00%	$0.00		
tmx-quotemedia	ggs	0.95%	17.980	17.890	0.170	145,294	17.980	17.640	17.810	19.120	5.860	36,447,732		655,330,221			-0.75	
updown	ggs	0.95%	$17.98	$17.89	$0.17	139,164	$17.98	$17.64	$17.81	$19.12	$5.86	36.44b		$649m			-0.86	
wallstreetsurvivor	ggs	0.95%	17.98	17.89	0.17	139,464	17.98	17.64		19.12	5.86			$649m			-1.44	
yahoo-finance	ggs	0.95%	17.98	17.89	0.17	144,457	17.98	17.64	17.81	19.12	5.86			655.32m			-0.85	
ycharts-com	ggs	+0.79%	17.95		+0.14					19.12	5.86			654.82m	0.00%		-0.90	
zacks	ggs	(0.95%)	17.98		0.17	vol.  144,457	17.98	17.64		19.12	5.86			649.14 m	0.00	0.00	-.69	
advfn	beav	0.62	41.86	41.92	0.26	768724	41.989	41.29										
barchart	beav	+0.63%	41.86	41.81	+0.26	768,724	41.99	41.29	41.60	41.99	25.75		23.49	$4.28 b			+1.58	
barrons	beav	0.62%	41.86	41.92	+0.26	768,724	41.989	41.29				100.90 million		$4.26 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	0.625%	41.860	41.920	0.260	768,724	41.989	41.290		41.99	24.43	103.115mil	23.784	4,316.393mil			1.760	
boston-com	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
bostonmerchant	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
business-insider	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
chron	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
cio-com	beav	+0.62%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971	26.49	4b				
cnn-money	beav	+0.62%	41.86	41.92	+0.26	768,724	41.99	41.29	41.60				26.5	$4.3b				
easystockalterts	beav	0.62%	41.86	41.92	+0.26	768724	41.99	41.29	41.60	41.73	24.26		26.49				1.58	
eresearch-fidelity-com	beav	0.62%	41.8600	41.9200	0.2600	768,724	41.9890	41.2900	41.6000	41.7300	24.4300	103,115,000	26.33	$4.29b				
finance-abc7-com	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
finance-abc7chicago-com	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
financial-content	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
finapps-forbes-com	beav	0.6%	$41.86	41.92	0.26	768,724	41.99	41.29	41.60	41.73	24.43	103 mil	26.5	4 bil	0.0	0.00	1.58	
finviz	beav	0.63%	41.86			768,724			41.60	41.73	24.43	103.12m	26.49	4.32b			1.58	
fool	beav	+0.62%	$41.86	$41.92	0.26	768,724	$41.99	$41.29	$41.60	$41.73	$24.43		26.20	$4.32b				
foxbusiness	beav		$41.86		+0.26	768,724			$41.60									
google-finance	beav	(0.63%)	41.86	41.92	+0.26	768,724.00	41.99	41.29		41.99	24.43	103.11m	26.52	4.32b			1.58	
howthemarketworks	beav	0.625%	41.86	41.92	0.26	767,277	41.989	41.29	41.6									
hpcwire	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
insidestocks	beav	+0.63%	41.86	41.81	+0.26	768700	41.99	41.29					price earnings ratio: 23.78					
investopedia	beav	+0.63 %	$41.86	41.92	+0.26				41.60									
investorguide	beav	+0.63%	41.86	41.92	+0.26		41.989	41.29		41.73	24.43		26.48	4.316b			1.571	
marketintellisearch	beav	0.62 %	$41.86	$41.92	0.26	756.50k	$41.99	$41.29	$41.60			103.12m	26.33	4.29b	0.0 %		1.58	
marketwatch	beav	+0.63%	$41.87	open: 41.92	+0.26	6,447	$41.99	$41.29	$41.60	$41.99	$25.75		29.48	$4.26b			1.42	
minyanville	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
msn-money	beav	+0.63%	41.86	41.92	+0.26	768,724	41.99	41.29	41.60	41.73	24.43	103.12 mil	23.78	4.29 bil			1.58	
nasdaq-com	beav	0.62%	$ 41.86	$ 41.92	0.26	768,724	$ 41.989	$ 41.29	$ 41.60	$ 41.73	$ 24.43	103,115,000	26.49	$ 4,316,393,900			$ 1.58	
optimum	beav	+0.62%	41.86 ( 4:30 pm edt)	41.92	+0.26	768,724	41.99	41.29	41.60	41.73	24.26	103.11m	26.5	4.3b			1.58	
paidcontent	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
pc-quote	beav	0.63%	41.86	41.92	0.26	768,724	41.989	41.29	41.6	41.73	24.43	102,474,534	23.63636	4,289,584,000				
personal-wealth-biz	beav	+0.63%	41.86	41.92		768,724	41.989	41.29	41.60	41.99	25.75		26.48			0.00	1.571	
predictwallstreet	beav	+0.63%	41.86		+0.26	768,724												
raymond-james	beav	0.62	41.86	41.92	0.26	768,724	41.99	41.29	41.60	41.73	24.43		26.33				1.59	
renewable-energy-world	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
screamingmedia	beav	+0.63%	$	open: 41.92	+0.26	6,447	$41.99	$41.29	$41.60	$41.99	$25.75		29.48	$4.26b			1.42	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	+0.63%	last trade: 41.86		change: 0.260								p/e ratio: 26.48					
smartmoney	beav	(0.62%)	41.86	$41.92	0.26	768,724	$41.99	$41.29	$41.60	$41.73	$24.43			4,289,600	0.00%	$0.00		
stocknod	beav	+0.6250%	41.86 usd	41.92	+0.2600	768,724	41.99	41.29	41.60	41.73	24.26	103,114,971						
stockpickr	beav	0.62%	$41.86 0.26 | 0.62%	41.92	0.26	768.72k	41.99	41.29	41.60	41.73	24.43							
stocksmart	beav	.0 %	$36.27	36.72	0	64,569	37.37	36.2										
stocktwits	beav	0.58%	41.84		+0.24													
streetinsider-com	beav	0.63%	41.86	$41.92	+0.26	768,724	$41.99	$41.29	$41.60	$41.73	$24.26		26.49				$1.58	
thecramerreport	beav		41.86	41.92	+0.26	768724	41.989	41.29										
thestree	beav	0.62%	$41.86	41.92	0.26	768724	41.99	41.29	41.6	-41.73	24.43	1.03114971e8		4.262772901e9				
tickerspy	beav	0.62%	$41.86	41.92	+0.26	768,724	41.99	41.29	41.60	41.73	24.43		23.6	4.3b	0.00%	$0.00		
tmx-quotemedia	beav	0.63%	41.860	41.920	0.260	768,724	41.989	41.290	41.600	41.989	25.750	103,114,971	26.30	4,316,392,686			1.58	
updown	beav	0.63%	$41.86	$41.92	$0.26	762,277	$41.99	$41.29	$41.60	$41.73	$24.43	103.11b	26.05	$4.29b				
wallstreetsurvivor	beav	0.63%	41.86	41.92	0.26	767,277	41.99	41.29		41.73	25.75		26.30	$4b			1.42	
yahoo-finance	beav	0.63%	41.86	41.92	0.26	768,724	41.99	41.29	41.60	41.99	24.43		26.65	4.32b			1.57	
ycharts-com	beav	+0.58%	41.84		+0.24					41.73	24.26		26.65	4.28b	0.00%		1.57	
zacks	beav	(0.63%)	41.86		0.26	vol.  768,724	41.99	41.29		41.99	24.26		23.64	4.29 b	0.00	0.00	1.76	
advfn	shw	0.74	85.96	85.98	0.63	1079307	86.5	85.84										
barchart	shw	+0.74%	85.96	85.98	+0.63	1,079,307	86.50	85.84	85.33	87.87	65.09		18.16	$9.22 b	1.72%	$1.46	+4.54	
barrons	shw	0.74%	85.96	85.98	+0.63	1.077m	86.50	85.84				108.79 million		$9.05 billion	1.70%	$0.36		
bloomberg	shw	0.738%	85.960	85.980	0.630	1,079,307	86.500	85.840		87.87	66.13	106.464mil	18.407	9,151.612mil	1.687	0.365 regular cash	4.670	
boston-com	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
bostonmerchant	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
business-insider	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
chron	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
cio-com	shw	+0.74%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621	18.89	9b	1.7	1.46		
cnn-money	shw	+0.74%	85.96	85.98	+0.63	1,079,307	86.50	85.84	85.33				18.9	$9.2b	1.70%			
easystockalterts	shw	0.73%	85.96	85.98	+0.63	1079307	86.50	85.84	85.33	87.87	66.13		18.89				4.55	
eresearch-fidelity-com	shw	0.74%	85.9600	85.9800	0.6300	1,079,307	86.5000	85.8400	85.3300	87.8700	66.1300	106,464,000	18.80	$9.08b	1.71%	$0.365000		
finance-abc7-com	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
financial-content	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
finapps-forbes-com	shw	0.7%	$85.96	85.98	0.63	1,079,307	86.50	85.84	85.33	87.87	66.13	106 mil	18.9	9 bil	1.7	1.46	4.54	
finviz	shw	0.74%	85.96			1,079,307			85.33	87.87	65.09	106.46m	18.98	9.15b		1.46	4.53	
fool	shw	+0.74%	$85.96	$85.98	0.63	1,079,207	$86.50	$85.84	$85.33	$87.87	$66.13		18.60	$9.15b	2.20%	1.46		
foxbusiness	shw		$85.96		+0.63	1,081,007			$85.33									
google-finance	shw	(0.74%)	85.96	85.98	+0.63	1.08m	86.50	85.84		87.87	66.13	107.24m	18.96	9.22b	1.70	0.37	4.53	
howthemarketworks	shw	0.738%	85.96	85.98	0.63	1,077,536	86.5	85.84	85.33									
hpcwire	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
insidestocks	shw	+0.74%	85.96	85.98	+0.63	1077536	86.50	85.84					price earnings ratio: 18.89					
investopedia	shw	+0.74 %	$85.96	85.98	+0.63				85.33									
investorguide	shw	+0.74%	85.96	85.98	+0.63		86.50	85.84		86.84	66.13		18.74	9.152b			4.554	
marketintellisearch	shw	0.74 %	$85.96	$85.98	0.63	1066.30k	$86.50	$85.84	$85.33			106.46m	18.84	9.08b	1.71 %		4.53	
marketwatch	shw	+0.74%	$86.14	open: 85.98	+0.63	3,671	$86.50	$85.84	$85.33	$87.87	$66.13		18.55	$9.05b	1.70%	0.37	4.63	
minyanville	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
msn-money	shw	+0.74%	85.96	85.98	+0.63	1.08 mil	86.50	85.84	85.33	87.87	66.13	106.46 mil	18.93	9.08 bil	1.71%	1.46	4.53	
nasdaq-com	shw	0.74%	$ 85.96		0.63	1,079,307	$ 86.50	$ 85.84	$ 85.33	$ 87.87	$ 66.13	106,464,000	18.93	$ 9,151,645,440	1.71 %	$1.460000	$ 4.54	
optimum	shw	+0.74%	85.96 ( 4:15 pm edt)	85.98	+0.63	1,079,307	86.50	85.84	85.33	87.87	66.13	106.46m	18.9	9.2b	1.70	1.46	4.55	
paidcontent	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
pc-quote	shw	0.74%	85.96	85.98	0.63	1,079,307	86.5	85.84	85.33	87.87	66.13	105,683,725	18.79515	9,084,573,000		0.365		
personal-wealth-biz	shw	+0.74%	85.96	85.98		1,081,007	86.50	85.84	85.33	86.84	66.13		18.74		1.70	1.45	4.554	
predictwallstreet	shw	+0.74%	85.96		+0.63	1,079,307												
raymond-james	shw	0.74	85.96	85.98	0.63	1,079,307	86.50	85.84	85.33	87.87	66.13		18.61				4.62	
renewable-energy-world	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
screamingmedia	shw	+0.74%	$	open: 85.98	+0.63	1,971	$86.50	$85.84	$85.33	$87.87	$66.13		18.55	$9.05b	1.70%	0.37	4.63	
scroli	shw	0.74%	shw 85.96	85.98	0.63	924,953	86.50	85.84	85.33	87.87	66.13		18.96				4.53	
simple-stock-quotes	shw	+0.74%	last trade: 85.96		change: 0.630								p/e ratio: 18.74					
smartmoney	shw	(0.74%)	85.96	$85.98	0.63	1,079,307	$86.50	$85.84	$85.33	$87.87	$66.13			9,084,500	1.71%	$0.37		
stocknod	shw	+0.7383%	85.96 usd	85.98	+0.6300	1,079,307	86.50	85.84	85.33	86.84	66.13	106,463,621						
stockpickr	shw	0.74%	$85.96 0.63 | 0.74%	85.98	0.63	1.08m	86.50	85.84	85.33	87.87	66.13							
stocksmart	shw	.0 %	$86.15	83.91	0	129,153	87.83	86.11										
stocktwits	shw	0.74%	85.96		+0.63													
streetinsider-com	shw	0.74%	85.96	$85.98	+0.63	1,079,307	$86.50	$85.84	$85.33	$87.87	$66.13		18.89				$4.55	
thecramerreport	shw		85.96	85.98	+0.63	1079307	86.50	85.84										
thestree	shw	0.74%	$85.96	85.98	0.63	1079307	86.5	85.84	85.33	-87.87	66.13	1.06463621e8		9.029179697e9				
tickerspy	shw	0.74%	$85.96	85.98	+0.63	1,079,307	86.50	85.84	85.33	87.87	66.13		18.8	9.0b	1.71%	$0.36		
tmx-quotemedia	shw	0.74%	85.960	85.980	0.630	1,081,007	86.500	85.840	85.330	87.870	66.130	106,463,621	18.80	9,151,612,861	1.711	0.365 usd	4.55	
updown	shw	0.74%	$85.96	$85.98	$0.63	1,077,336	$86.50	$85.84	$85.33	$87.87	$66.13	106.46b	18.20	$9.08b				
wallstreetsurvivor	shw	0.74%	85.96	85.98	0.63	1,077,536	86.50	85.84		87.87	66.13		18.80	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	0.74%	85.96	85.98	0.63	1,079,307	86.50	85.84	85.33	87.87	66.13		18.88	9.15b	1.70%	1.46	4.55	
ycharts-com	shw	+0.74%	85.96		+0.63					87.87	66.13		18.93	9.22b	1.69%		4.54	
zacks	shw	(0.74%)	85.96		0.63	vol.  1,079,307	86.50	85.84		87.87	66.13		18.27	9.08 b	1.71	1.46	4.67	
advfn	ggp	2.42	17.36	17.0	0.41	4542642	17.41	16.95										
barchart	ggp	+2.42%	17.36	17.00	+0.41	4,542,642	17.41	16.95	16.95	18.23	12.90		13.67	$5.51 b	2.83%	$0.48	-4.17	
barrons	ggp	2.42%	17.36	17.00	+0.41	4.494m	17.41	16.95				945.25 million		$16.39 billion	2.30%	$0.1		
bloomberg	ggp	2.419%	17.360	17.000	0.410	4,542,642	17.410	16.950		17.41	9.53	966.799mil		16,783.630mil	0.576	0.100 regular cash	-1.279	
boston-com	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
bostonmerchant	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
business-insider	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
chron	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
cio-com	ggp	+2.42%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974		17b	2.4	0.4		
cnn-money	ggp	+2.42%	17.36	17.00	+0.41	4,542,642	17.41	16.95	16.95				nm	$21.8b	2.30%			
easystockalterts	ggp	2.41%	17.36	17.00	+0.41	4542642	17.41	16.95	16.95	18.27	12.23						-2.16	
eresearch-fidelity-com	ggp	2.42%	17.3600	17.0000	0.4100	4,542,642	17.4100	16.9500	16.9500	18.2700	12.3300	966,799,000	nm	$16.39b	1.40%	$0.100000		
finance-abc7-com	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
finance-abc7chicago-com	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
financial-content	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
finapps-forbes-com	ggp	2.4%	$17.36	17.00	0.41	4,542,642	17.41	16.95	16.95	16.99	9.78	967 mil		17 bil	2.3	0.40		
finviz	ggp	2.42%	17.36			4,542,642			16.95	16.99	9.70	966.80m		16.78b		0.40	-0.30	
fool	ggp	+2.42%	$17.36	$17.00	0.41	4,475,672	$17.41	$16.95	$16.95	$18.27	$12.33		0.00	$16.78b	7.60%	0.40		
foxbusiness	ggp		$17.36		+0.41	4,542,642			$16.95									
google-finance	ggp	(2.42%)	17.36	17.00	+0.41	4.54m	17.41	16.95		18.27	12.33	966.80m		16.78b	2.30	0.10	-0.30	
howthemarketworks	ggp	2.419%	17.36	17	0.41	4,493,672	17.41	16.95	16.95									
hpcwire	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
insidestocks	ggp	+2.42%	17.36	17.00	+0.41	4493672	17.41	16.95										
investopedia	ggp	+2.42 %	$17.36	17.00	+0.41				16.95									
marketintellisearch	ggp	2.42 %	$17.36	$17.00	0.41	4437.60k	$17.41	$16.95	$16.95			966.80m	0.00	16.39b	2.36 %		-0.30	
marketwatch	ggp	+2.42%	$17.36	open: 17.00	+0.41	73,270	$17.41	$16.95	$16.95	$17.41	$10.06			$16.39b	2.30%	0.10		
minyanville	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
msn-money	ggp	+2.42%	17.36	17.00	+0.41	4.54 mil	17.41	16.95	16.95	18.27	12.33	966.80 mil	-6.01	16.39 bil	2.36%	0.40	-0.66	
nasdaq-com	ggp	2.42%	$ 17.36		0.41	4,542,642	$ 17.41	$ 16.95	$ 16.95	$ 16.99	$ 13.30	966,799,000		$ 16,783,630,640	2.36 %	$0.400000	$ -4.17	
optimum	ggp	+2.42%	17.36 ( 4:15 pm edt)	17.00	+0.41	4,542,642	17.41	16.95	16.95	18.27	12.23	966.80m		16.8b	2.30	0.40	-2.16	
paidcontent	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
pc-quote	ggp	2.42%	17.36	17.0	0.41	4,542,642	17.41	16.95	16.95	18.27	12.33	943,965,553	-5.86505	16,387,242,000		0.1		
personal-wealth-biz	ggp	+2.42%	17.36	17.00		4,542,642	17.41	16.95	16.95	18.27	12.33				21.99	3.727	-2.621	
predictwallstreet	ggp	+2.42%	17.36		+0.41	4,542,642												
raymond-james	ggp	2.42	17.36	17.00	0.41	4,542,642	17.41	16.95	16.95	18.27	12.33						-1.57	
renewable-energy-world	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
screamingmedia	ggp	+2.42%	$	open: 17.00	+0.41	73,270	$17.41	$16.95	$16.95	$17.41	$10.06			$16.39b	2.30%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	+2.42%	last trade: 17.36		change: 0.410													
smartmoney	ggp	(2.42%)	17.36	$17.00	0.41	4,542,642	$17.41	$16.95	$16.95	$18.27	$12.33			16,387,200	2.36%	$0.10		
stocknod	ggp	+2.419%	17.36 usd	17.00	+0.4100	4,542,642	17.41	16.95	16.95	16.99	13.30	966,798,974						
stockpickr	ggp	2.42%	$17.36 0.41 | 2.42%	17.00	0.41	4.54m	17.41	16.95	16.95	18.27	12.33							
stocksmart	ggp	.0 %	$16.075	15.61	0	289,929	16.42	16.07										
stocktwits	ggp	2.48%	17.37		+0.42													
streetinsider-com	ggp	2.42%	17.36	$17.00	+0.41	4,542,642	$17.41	$16.95	$16.95	$18.27	$12.23						$-2.16	
thecramerreport	ggp		17.36	17.00	+0.41	4542642	17.41	16.95										
thestree	ggp	2.42%	$17.36	17.0	0.41	4542642	17.41	16.95	16.95	-18.27	12.33	9.66798974e8		1.6387242609e10				
tickerspy	ggp	2.42%	$17.36	17.00	+0.41	4,542,642	17.41	16.95	16.95	18.27	12.33		-5.9		2.36%	$0.10		
tmx-quotemedia	ggp	2.42%	17.360	17.000	0.410	4,542,642	17.410	16.950	16.950	18.270	12.330	966,798,974		16,783,630,189	2.360	0.100 usd	-3.64	
updown	ggp	2.42%	$17.36	$17.00	$0.41	4,469,372	$17.41	$16.95	$16.95	$17.99	$12.33	966.79b		$16.38b				
wallstreetsurvivor	ggp	2.42%	17.36	17.00	0.41	4,493,672	17.41	16.95		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	2.42%	17.36	17.00	0.41	4,542,642	17.41	16.95	16.95	18.27	12.33			17.31b	2.40%	0.40	-2.62	
ycharts-com	ggp	+2.48%	17.37		+0.42					18.27	12.23							
zacks	ggp	(2.42%)	17.36		0.41	vol.  4,542,642	17.41	16.95		18.27	12.23		13.67	16.39 b	2.83	0.48	1.24	
advfn	gain	2.86	7.54	7.41	0.21	66650	7.62	7.41										
barchart	gain	+2.86%	7.54	7.41	+0.21	+13.20	7.62	7.41	7.33	8.55	5.50							
barrons	gain	2.86%	7.54	7.41	+0.21	64,749	7.62	7.41				22.08 million		$159.42 million	7.16%	$0.04		
bloomberg	gain	2.865%	7.540	7.410	0.210	66,650	7.620	7.410		8.55	5.50	22.080mil	10.189	166.484mil	6.565	0.045 regular cash	0.740	
boston-com	gain	+2.865%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133						
bostonmerchant	gain	+2.865%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133						
business-insider	gain	+2.865%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133						
chron	gain	+2.865%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133						
cio-com	gain	+2.86%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133	10.19	166m	7.5	0.54		
cnn-money	gain	+2.86%today&rsquo;s change	7.54data as of 3:59pm et	7.41	+0.21	64,749	7.62	7.41	7.33				10.2	$166.5m	7.16%			
easystockalterts	gain	2.83%	7.54	7.41	+0.21	64749	7.62	7.41	7.33	8.55	5.50		10.19				0.74	
eresearch-fidelity-com	gain	2.86%	7.5400	7.4100	0.2100	66,650	7.6200	7.4100	7.3300	8.5500	5.5000	22,080,000	9.77	$161.85m	7.37%	$0.045000		
finance-abc7-com	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
financial-content	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
finapps-forbes-com	gain	2.9%	$7.54	7.41	0.21	64,749	7.62	7.41	7.33	8.55	5.50	22 mil	10.1	166 mil	7.2	0.54	0.75	
finviz	gain	2.86%	7.54			64,749			7.33	8.35	5.20	22.08m	9.91	161.85m		0.54	0.74	
fool	gain	+2.73%	$7.53	$7.41	0.20	58,247	$7.62	$7.41	$7.33	$8.55	$5.50		9.80	$166.26m	10.20%	0.54		
foxbusiness	gain		$7.54		+0.21	66,650			$7.33									
google-finance	gain	(2.86%)	7.54	7.41	+0.21	64,749.00	7.62	7.41		8.55	5.50	22.08m	10.13	166.48m	7.16	0.05	0.74	
howthemarketworks	gain	2.865%	7.54	7.41	0.21	64,749	7.62	7.41	7.33									
hpcwire	gain	+2.865%	7.540 usd	7.410	+0.2100	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133						
insidestocks	gain	+2.86%	7.54	7.41	+0.21	66650	7.62	7.41										
investopedia	gain	+2.86 %	$7.54	7.41	+0.21				7.33									
investorguide	gain	+2.86%	7.54	7.47	+0.21		7.62	7.41		8.55	5.50		9.84	166.5m			0.745	
marketintellisearch	gain	2.86 %	$7.54	$7.47	0.21	65.60k	$7.62	$7.41	$7.33			22.08m	9.91	0.16b	7.37 %		0.74	
marketwatch	gain	+2.86%	$7.54	open: 7.41	+0.21	1,901	$7.62	$7.41	$7.33	$8.55	$5.50		10.13	$159.42m	7.16%	0.05	0.74	
minyanville	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
msn-money	gain	+2.86%	7.54	7.41	+0.21	64,749	7.62	7.41	7.33	8.55	5.50	22.08 mil	10.19	161.85 mil	7.37%	0.54	0.75	
nasdaq-com	gain	2.86%	$ 7.54	$ 7.41	0.21	66,650	$ 7.62	$ 7.41	$ 7.33	$ 8.55	$ 5.50	22,080,000	21.54	$ 166,483,200	7.37 %	$0.540000	$ 0.35	
optimum	gain	+2.86%	7.54 ( 4:00 pm edt)	7.41	+0.21	64,749	7.62	7.41	7.33	8.55	5.50	22.08m	10.2	166.5m	7.16	0.54	0.74	
paidcontent	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
pc-quote	gain	2.86%	7.54	7.41	0.21	66,650	7.62	7.41	7.33	8.55	5.50	21,465,040	9.90541	161,846,000		0.045		
personal-wealth-biz	gain	+2.86%	7.54	7.47		66,650	7.62	7.41	7.33	8.55	5.50		9.84		6.75	0.495	0.745	
predictwallstreet	gain	+2.86%	7.54		+0.21	64,749												
raymond-james	gain	2.86	7.54	7.41	0.21	64,749	7.62	7.41	7.33	8.55	5.50		10.19				0.74	
renewable-energy-world	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
screamingmedia	gain	+2.86%	$	open: 7.41	+0.21	3,188	$7.62	$7.41	$7.33	$8.55	$5.50		10.13	$159.42m	7.16%	0.05	0.74	
scroli	gain	%	gain			0												
smartmoney	gain	(2.86%)	7.54	$7.41	0.21	64,749	$7.62	$7.41	$7.33	$8.55	$5.50			161,800	7.37%	$0.05		
stocknod	gain	+2.865%	7.540 usd	7.410	+0.2100	64,749	7.620	7.410	7.330	8.550	5.500	22,080,133						
stockpickr	gain	2.86%	$7.54 0.21 | 2.86%	7.41	0.21	64.75k	7.62	7.41	7.33	8.55	5.50							
stocksmart	gain	.0 %	$7.29	7.65	0	8,393	7.4	7.29										
stocktwits	gain	2.87%	7.54		+0.21													
streetinsider-com	gain	2.86%	7.54	$7.41	+0.21	64,749	$7.62	$7.41	$7.33	$8.55	$5.50		10.19				$0.74	
thecramerreport	gain		7.54	7.47	+0.21	66650	7.62	7.41										
thestree	gain	2.86%	$7.54	7.33	0.21	64749	7.62	7.41	5.5 -8.55									
tickerspy	gain	2.86%	$7.54	7.41	+0.21	64,749	7.62	7.41	7.33	8.55	5.50		9.9	161.8m	7.37%	$0.04		
tmx-quotemedia	gain	2.86%	7.540	7.410	0.210	66,650	7.620	7.410	7.330	8.550	5.500	22,080,133	9.90	166,484,203	6.548	0.045 usd	0.74	
updown	gain	2.86%	$7.54	$7.41	$0.21	64,749	$7.62	$7.41	$7.33	$8.55	$5.50	22.08b	9.91	$162m				
wallstreetsurvivor	gain	2.86%	7.54	7.41	0.21	64,749	7.62	7.41		8.55	5.50		9.90	$162m	7.40%	0.48 -	0.74	
yahoo-finance	gain	2.86%	7.54	7.47	0.21	66,650	7.62	7.41	7.33	8.55	5.50		10.12	166.48m	7.50%	0.54	0.75	
ycharts-com	gain	+2.86%	7.54		+0.21					8.55	5.50		10.19	166.48m	7.10%		0.74	
zacks	gain	(2.86%)	7.54		0.21	vol.  64,749	7.62	7.41		8.55	5.50		10.04	161.85 m	7.37	0.54	.73	
advfn	midd	0.08	96.55	96.5	0.08	121383	97.74	96.18										
barchart	midd	+0.08%	96.55	96.50	+0.08	122,009	97.74	96.18	96.47	97.74	52.60		22.47	$1.78 b			+4.19	
barrons	midd	0.08%	96.55	96.50	+0.08	121,383	97.74	96.18				18.34 million		$1.77 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	0.083%	96.550	96.500	0.080	121,383	97.740	96.180		97.74	52.60	18.740mil	22.558	1,809.312mil		0.200 special cash	4.280	
boston-com	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
bostonmerchant	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
business-insider	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
chron	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
cio-com	midd	+0.08%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633	23.04	2b				
cnn-money	midd	+0.08%	96.55	96.50	+0.08	119,628	97.74	96.18	96.47				23.0	$1.8b				
easystockalterts	midd	0.08%	96.55	96.50	+0.08	121383	97.74	96.18	96.47	96.50	52.60		23.04				4.19	
eresearch-fidelity-com	midd	0.08%	96.5500	96.5000	0.0800	121,383	97.7400	96.1800	96.4700	96.5000	52.6000	18,740,000	23.02	$1.81b				
finance-abc7-com	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
finance-abc7chicago-com	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
financial-content	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
finapps-forbes-com	midd	0.1%	$96.55	96.50	0.08	121,383	97.74	96.18	96.47	96.50	52.60	19 mil	23.0	2 bil	0.0	0.00	4.19	
finviz	midd	0.08%	96.55			121,383			96.47	96.50	52.60	18.74m	23.08	1.81b			4.18	
fool	midd	+0.08%	$96.55	$96.50	0.08	121,383	$97.74	$96.18	$96.47	$96.50	$52.60		23.00	$1.81b				
foxbusiness	midd		$96.55		+0.08	122,249			$96.47									
google-finance	midd	(0.08%)	96.55	96.50	+0.08	121,383.00	97.74	96.18		97.74	52.60	18.74m	23.09	1.81b			4.18	
howthemarketworks	midd	0.083%	96.55	96.5	0.08	119,728	97.74	96.18	96.47									
hpcwire	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
insidestocks	midd	+0.08%	96.55	96.50	+0.08	121383	97.74	96.18					price earnings ratio: 22.88					
investopedia	midd	+0.08 %	$96.55	96.50	+0.08				96.47									
investorguide	midd	+0.08%	96.55	96.50	+0.08		97.74	96.18		96.50	52.60		22.94	1.809b			4.206	
marketintellisearch	midd	0.08 %	$96.55	$96.50	0.08	118.80k	$97.74	$96.18	$96.47			18.74m	23.08	1.81b	0.0 %		4.18	
marketwatch	midd	+0.08%	$96.55	open: 96.50	+0.08	2,150	$97.74	$96.18	$96.47	$97.74	$52.60		23.15	$1.77b			4.17	
minyanville	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
msn-money	midd	+0.08%	96.55	96.50	+0.08	121,383	97.74	96.18	96.47	96.50	52.60	18.74 mil	22.99	1.81 bil			4.18	
nasdaq-com	midd	0.08%	$ 96.55	$ 96.50	0.08	121,383	$ 97.74	$ 96.18	$ 96.47	$ 96.50	$ 52.60	18,740,000	23.04	$ 1,809,347,000			$ 4.19	
optimum	midd	+0.08%	96.55 ( 4:00 pm edt)	96.50	+0.08	119,728	97.74	96.18	96.47	96.50	52.60	18.74m	23.0	1.8b			4.19	
paidcontent	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
pc-quote	midd	0.08%	96.55	96.5	0.08	121,383	97.74	96.18	96.47	96.50	52.60	18,724,472	22.96905	1,807,848,000				
personal-wealth-biz	midd	+0.08%	96.55	96.50		122,249	97.74	96.18	96.47	96.50	52.60		22.94			0.00	4.206	
predictwallstreet	midd	+0.08%	96.55		+0.08	121,383												
raymond-james	midd	0.08	96.55	96.50	0.08	121,383	97.74	96.18	96.47	96.50	52.60		22.35				4.32	
renewable-energy-world	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
screamingmedia	midd	+0.08%	$	open: 96.50	+0.08	2,150	$97.74	$96.18	$96.47	$97.74	$52.60		23.15	$1.77b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	+0.08%	last trade: 96.55		change: 0.080								p/e ratio: 22.94					
smartmoney	midd	(0.08%)	96.55	$96.50	0.08	121,383	$97.74	$96.18	$96.47	$96.50	$52.60			1,807,800	0.00%	$0.40		
stocknod	midd	+0.0829%	96.55 usd	96.50	+0.0800	121,383	97.74	96.18	96.47	96.50	52.60	18,739,633						
stockpickr	midd	0.08%	$96.55 0.08 | 0.08%	96.50	0.08	121.38k	97.74	96.18	96.47	96.50	52.60							
stocksmart	midd	.0 %	$83.94	85.2	0	18,807	85.62	83.71										
stocktwits	midd	0.26%	96.72		+0.25													
streetinsider-com	midd	0.08%	96.55	$96.50	+0.08	121,383	$97.74	$96.18	$96.47	$96.50	$52.60		23.04				$4.19	
thecramerreport	midd		96.55	96.50	+0.08	121383	97.74	96.18										
thestree	midd	0.08%	$96.55	96.5	0.08	121383	97.74	96.18	96.47	-96.5	52.6	1.8739633e7		1.802565298e9				
tickerspy	midd	0.08%	$96.55	96.50	+0.08	121,383	97.74	96.18	96.47	96.50	52.60		23.0	1.8b	0.00%	$0.00		
tmx-quotemedia	midd	0.08%	96.550	96.500	0.080	122,249	97.740	96.180	96.470	96.500	52.600	18,739,633	23.00	1,809,311,566			4.19	
updown	midd	0.08%	$96.55	$96.50	$0.08	119,133	$97.74	$96.18	$96.47	$96.50	$52.60	18.74b	22.37	$1.80b				
wallstreetsurvivor	midd	0.08%	96.55	96.50	0.08	119,728	97.74	96.18		96.50	52.60		23.00	$2b			3.97	
yahoo-finance	midd	0.08%	96.55	96.50	0.08	121,383	97.74	96.18	96.47	97.74	52.60		22.96	1.81b			4.21	
ycharts-com	midd	+0.26%	96.72		+0.25					96.50	52.60		23.03	1.79b	0.00%		4.20	
zacks	midd	(0.08%)	96.55		0.08	vol.  121,383	97.74	96.18		97.74	52.60		22.54	1.81 b	0.00	0.00	4.28	
advfn	mvis	-0.82	1.21	1.23	-0.01	598779	1.23	1.2										
barchart	mvis	-0.82%	1.21	1.22	-0.01	598,779	1.23	1.20	1.22	3.11	1.02		0.00	$124.03 m			-0.50	
barrons	mvis	0.82%	1.21	1.23	-0.01	598,779	1.23	1.20				91.03 million		$131.79 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-0.820%	1.210	1.230	-0.010	598,779	1.230	1.200		3.11	1.02	105.099mil		127.170mil			-0.500	
boston-com	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
bostonmerchant	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
business-insider	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
chron	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
cio-com	mvis	-0.82%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000		127m				
cnn-money	mvis	-1.64%today&rsquo;s change	1.20data as of 3:59pm et	1.23	-0.02	578,472	1.23	1.20	1.22				nm	$126.1m				
easystockalterts	mvis	-0.81%	1.21	1.23	-0.01	598779	1.23	1.20	1.22	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	-0.82%	1.2100	1.2300	-0.0100	598,779	1.2300	1.2000	1.2200	3.1100	1.0200	105,099,000	nm	$128.22m				
finance-abc7-com	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
financial-content	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	-0.8%	$1.21	1.23	-0.01	598,779	1.23	1.20	1.22	3.11	1.02	105 mil		127 mil	0.0	0.00	-0.50	
finviz	mvis	-0.82%	1.21			598,779			1.22	3.11	1.02	105.10m		128.22m			-0.50	
fool	mvis	-0.82%	$1.21	$1.23	-0.01	598,779	$1.23	$1.20	$1.22	$3.11	$1.02		0.00	$127.17m				
foxbusiness	mvis		$1.21		-0.01	603,637			$1.22									
google-finance	mvis	(-0.82%)	1.21	1.23	-0.01	598,779.00	1.23	1.20		3.11	1.02	105.10m		127.17m			-0.50	
howthemarketworks	mvis	-0.82%	1.21	1.23	-0.01	589,527	1.23	1.2	1.22									
hpcwire	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
insidestocks	mvis	-0.82%	1.21	1.22	-0.01	598779	1.23	1.20										
investopedia	mvis	-0.82 %	$1.21	1.23	-0.01				1.22									
investorguide	mvis	-0.82%	1.21	1.22	-0.01		1.23	1.20		3.60	1.21			127.2m			-0.501	
marketintellisearch	mvis	-0.82 %	$1.21	$1.22	-0.01	586.30k	$1.23	$1.20	$1.22			105.10m	0.00	0.13b	0.0 %		-0.50	
marketwatch	mvis	-0.82%	$1.21	open: 1.23	-0.01	9,252	$1.23	$1.20	$1.22	$3.11	$1.02			$131.79m				
minyanville	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
msn-money	mvis	-0.82%	1.21	1.23	-0.01	598,779	1.23	1.20	1.22	3.11	1.02	105.10 mil	-2.37	128.22 mil			-0.50	
nasdaq-com	mvis	0.82%	$ 1.21	$ 1.23	0.01	598,779	$ 1.23	$ 1.20	$ 1.22	$ 3.11	$ 1.02	105,099,000		$ 127,169,790			$ -0.50	
optimum	mvis	-0.82%	1.21 ( 4:00 pm edt)	1.23	-0.01	589,527	1.23	1.20	1.22	3.11	1.02	105.10m		127.2m			-0.50	
paidcontent	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
pc-quote	mvis	-1.64%	1.2	1.23	-0.02	598,779	1.23	1.2	1.22	3.11	1.02	109,826,417	-2.39216	131,792,000				
personal-wealth-biz	mvis	-0.82%	1.21	1.22	-0.01	603,637	1.23	1.20	1.22	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	0.00%	1.22		0.00	26,227												
raymond-james	mvis	-0.82	1.21	1.23	-0.01	598,779	1.23	1.20	1.22	3.11	1.02						-0.50	
renewable-energy-world	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
screamingmedia	mvis	-0.82%	$	open: 1.23	-0.01	9,252	$1.23	$1.20	$1.22	$3.11	$1.02			$131.79m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	-0.82%	last trade: 1.21		change: -0.010													
smartmoney	mvis	(-0.82%)	1.21	$1.23	-0.01	598,779	$1.23	$1.20	$1.22	$3.11	$1.02			128,200	0.00%	$0.00		
stocknod	mvis	-0.8197%	1.210 usd	1.230	-0.0100	598,779	1.230	1.200	1.220	3.110	1.020	105,099,000						
stockpickr	mvis	-0.82%	$1.21 -0.01 | -0.82%	1.23	-0.01	598.78k	1.23	1.20	1.22	3.11	1.02							
stocksmart	mvis	.0 %	$1.22	1.85	0	10,591	1.26	1.22										
stocktwits	mvis	-0.82%	1.21		-0.01													
streetinsider-com	mvis	0.82%	1.21	$1.23	-0.01	598,779	$1.23	$1.20	$1.22	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.21	1.22	-0.01	598779	1.23	1.20										
thestree	mvis	-0.82%	$1.21	1.23	-0.01	598779	1.23	1.2	1.22	-3.11	1.02	1.05099e8		1.2822078e8				
tickerspy	mvis	-0.82%	$1.21	1.23	-0.01	598,779	1.23	1.20	1.22	3.11	1.02		-2.4	128.2m	0.00%	$0.00		
tmx-quotemedia	mvis	-0.82%	1.210	1.230	-0.010	603,637	1.230	1.200	1.220	3.110	1.020	105,099,000		127,169,790			-0.50	
updown	mvis	-0.82%	$1.21	$1.23	-$0.01	589,527	$1.23	$1.20	$1.22	$3.11	$1.02	105.09b		$128m				
wallstreetsurvivor	mvis	-0.82%	1.21	1.23	-0.01	589,527	1.23	1.20		3.11	1.02			$128m			-0.52	
yahoo-finance	mvis	0.82%	1.21	1.22	0.01	598,779	1.23	1.20	1.22	3.11	1.02			127.17m			-0.50	
ycharts-com	mvis	-0.82%	1.21		-0.01					3.11	1.06			124.03m	0.00%		-0.51	
zacks	mvis	(-0.82%)	1.21		-0.01	vol.  598,779	1.23	1.20		3.11	1.02			131.79 m	0.00	0.00	-.5	
advfn	saft	0.63	42.94	42.93	0.27	58746	43.0	42.4										
barchart	saft	+0.63%	42.94	42.93	+0.27	58,746	43.00	42.40	42.67	49.02	36.34		16.19	$650.97 m	4.7%	$2.00	+2.63	
barrons	saft	0.63%	42.94	42.93	+0.27	58,163	43.00	42.40				15.08 million		$646.64 million	4.66%	$0.5		
bloomberg	saft	0.633%	42.940	42.930	0.270	58,746	43.000	42.400		50.10	37.17	15.183mil	16.389	651.956mil	4.658	0.500 regular cash	2.620	
boston-com	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
bostonmerchant	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
business-insider	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
chron	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
cio-com	saft	+0.63%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962	16.27	652m	4.7	2		
cnn-money	saft	+0.63%	42.94	42.48	+0.27	58,163	43.00	42.40	42.67				16.3	$652.0m	4.66%			
easystockalterts	saft	0.63%	42.94	42.93	+0.27	58746	43.00	42.40	42.67	50.10	37.12		16.27				2.64	
eresearch-fidelity-com	saft	0.63%	42.9400	42.9300	0.2700	58,746	43.0000	42.4000	42.6700	50.1000	37.1723	15,183,000	16.22	$647.86m	4.69%	$0.500000		
finance-abc7-com	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
finance-abc7chicago-com	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
financial-content	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
finapps-forbes-com	saft	0.6%	$42.94	42.93	0.27	58,163	43.00	42.40	42.67	50.10	37.17	15 mil		652 mil	4.7	2.00		
finviz	saft	0.63%	42.94			58,163			42.67	49.02	35.55	15.18m	16.33	651.83m		2.00	2.63	
fool	saft	+0.63%	$42.94	$42.93	0.27	58,163	$43.00	$42.40	$42.67	$50.10	$37.17		16.10	$651.96m	4.60%	2.00		
foxbusiness	saft		$42.94		+0.27	58,746			$42.67									
google-finance	saft	(0.63%)	42.94	42.93	+0.27	58,163.00	43.00	42.40		50.10	37.17	15.18m	16.34	651.96m	4.66	0.50	2.63	
howthemarketworks	saft	0.633%	42.94	42.93	0.27	56,998	43	42.4	42.67									
hpcwire	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
insidestocks	saft	+0.63%	42.94	42.93	+0.27	58100	43.00	42.40										
investopedia	saft	+0.63 %	$42.94	42.93	+0.27				42.67									
investorguide	saft	+0.63%	42.94	42.93	+0.27		43.00	42.40		50.10	37.17		16.23	651.9m			2.629	
marketintellisearch	saft	0.63 %	$42.94	$42.93	0.27	57.50k	$43.00	$42.40	$42.67			15.18m	16.22	0.65b	4.69 %		2.63	
marketwatch	saft	+0.63%	$42.94	open: 42.93	+0.27	1,882	$43.00	$42.40	$42.67	$50.10	$37.99		12.05	$646.64m	4.66%	0.50	3.56	
minyanville	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
msn-money	saft	+0.63%	42.94	42.93	+0.27	58,163	43.00	42.40	42.67	50.10	37.17	15.18 mil	16.33	647.86 mil	4.69%	2.00	2.63	
nasdaq-com	saft	0.63%	$ 42.94	$ 42.93	0.27	58,746	$ 43	$ 42.40	$ 42.67	$ 50.10	$ 37.1723	15,183,000	16.33	$ 651,958,020	4.69 %	$2.000000	$ 2.63	
optimum	saft	+0.63%	42.94 ( 4:30 pm edt)	42.93	+0.27	58,163	43.00	42.40	42.67	50.10	37.12	15.18m	16.3	652.0m	4.66	2.00	2.64	
paidcontent	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
pc-quote	saft	0.63%	42.94	42.93	0.27	58,746	43.0	42.4	42.67	50.10	37.17	15,087,531	16.22433	647,859,000		0.5		
personal-wealth-biz	saft	+0.63%	42.94	42.93		58,746	43.00	42.40	42.67	50.10	37.17		16.23		4.69	2.00	2.629	
predictwallstreet	saft	+0.63%	42.92		+0.27	58,163												
raymond-james	saft	0.63	42.94	42.93	0.27	58,163	43.00	42.40	42.67	50.10	37.17		16.33				2.63	
renewable-energy-world	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,163	43.00	42.40	42.67	50.10	37.12	15,182,962						
screamingmedia	saft	+0.63%	$	open: 42.93	+0.27	1,882	$43.00	$42.40	$42.67	$50.10	$37.99		12.05	$646.64m	4.66%	0.50	3.56	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.63%	last trade: 42.94		change: 0.270								p/e ratio: 16.23					
smartmoney	saft	(0.63%)	42.94	$42.93	0.27	58,746	$43.00	$42.40	$42.67	$50.10	$37.17			646,600	4.70%	$0.50		
stocknod	saft	+0.6328%	42.94 usd	42.93	+0.2700	58,746	43.00	42.40	42.67	50.10	37.12	15,182,962						
stockpickr	saft	0.63%	$42.94 0.27 | 0.63%	42.93	0.27	58.16k	43.00	42.40	42.67	50.10	37.17							
stocksmart	saft	.0 %	$43.67	47.95	0	5,495	44.77	43.63										
stocktwits	saft	0.63%	42.94		+0.27													
streetinsider-com	saft	0.63%	42.94	$42.93	+0.27	58,746	$43.00	$42.40	$42.67	$50.10	$37.12		16.27				$2.64	
thecramerreport	saft		42.94	42.93	+0.27	58746	43.00	42.40										
thestree	saft	0.63%	$42.94	42.93	0.27	58163	43.0	42.4	42.67	-50.1	37.17	1.5182962e7		6.46642352e8				
tickerspy	saft	0.63%	$42.94	42.93	+0.27	58,163	43.00	42.40	42.67	50.10	37.17		16.2	647.7m	4.69%	$0.50		
tmx-quotemedia	saft	0.63%	42.940	42.930	0.270	58,746	43.000	42.400	42.670	50.100	37.990	15,182,962	16.20	651,956,388	4.658	0.500 usd	2.64	
updown	saft	0.63%	$42.94	$42.93	$0.27	56,864	$43.00	$42.40	$42.67	$50.10	$37.17	15.18b	16.23	$648m				
wallstreetsurvivor	saft	0.63%	42.94	42.93	0.27	56,998	43.00	42.40		50.10	39.40		16.20	$648m	4.70%	1.80 -	3.74	
yahoo-finance	saft	0.63%	42.94	42.93	0.27	58,746	43.00	42.40	42.67	50.10	37.17		16.33	651.92m	4.70%	2.00	2.63	
ycharts-com	saft	+0.63%	42.94		+0.27					50.10	37.12		16.33	650.97m	4.67%		2.63	
zacks	saft	(0.63%)	42.94		0.27	vol.  58,163	43.00	42.40		50.10	37.12		16.22	647.86 m	4.69	2.00	2.63	
advfn	orcc	3.18	3.24	3.18	0.1	122588	3.27	3.17										
barchart	orcc	+3.18%	3.24	3.18	+0.10	123,488	3.27	3.17	3.14	7.05	2.95		52.67	$103.74 m			-0.35	
barrons	orcc	3.18%	3.24	3.18	+0.10	122,588	3.27	3.17				30.95 million		$100.57 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	3.185%	3.240	3.180	0.100	122,588	3.270	3.170		7.05	2.95	31.752mil		102.878mil			-0.160	
boston-com	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
bostonmerchant	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
business-insider	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
chron	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
cio-com	orcc	+3.18%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495		103m				
cnn-money	orcc	+3.18%	3.24	3.18	+0.10	122,588	3.27	3.17	3.14				nm	$102.9m				
easystockalterts	orcc	3.14%	3.24	3.18	+0.10	122588	3.27	3.17	3.14	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	3.18%	3.2400	3.1800	0.1000	122,588	3.2700	3.1700	3.1400	7.0500	2.9500	31,752,000	nm	$99.70m				
finance-abc7-com	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
financial-content	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	3.2%	$3.24	3.18	0.10	122,588	3.27	3.17	3.14	7.05	2.95	32 mil		103 mil	0.0	0.00	-0.35	
finviz	orcc	3.18%	3.24			122,588			3.14	7.05	2.95	31.75m		102.87m			-0.36	
fool	orcc	+3.18%	$3.24	$3.18	0.10	122,588	$3.27	$3.17	$3.14	$7.05	$2.95		0.00	$102.88m				
foxbusiness	orcc		$3.24		+0.10	122,588			$3.14									
google-finance	orcc	(3.18%)	3.24	3.18	+0.10	122,588.00	3.27	3.17		7.05	2.95	31.75m		102.88m			-0.36	
howthemarketworks	orcc	3.185%	3.24	3.18	0.1	117,764	3.27	3.17	3.14									
hpcwire	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
insidestocks	orcc	+3.18%	3.24	3.18	+0.10	122500	3.27	3.17					price earnings ratio: 21.60					
investopedia	orcc	+3.18 %	$3.24	3.18	+0.10				3.14									
investorguide	orcc	+3.18%	3.24	3.19	+0.10		3.27	3.17		7.05	3.15			102.9m			-0.362	
marketintellisearch	orcc	3.18 %	$3.24	$3.19	0.10	109.80k	$3.27	$3.17	$3.14			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	+3.18%	$3.32	open: 3.18	+0.10	11,724	$3.27	$3.17	$3.14	$7.05	$2.95			$100.57m				
minyanville	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
msn-money	orcc	+3.18%	3.24	3.18	+0.10	122,588	3.27	3.17	3.14	7.05	2.95	31.75 mil	-9.00	99.7 mil			-0.36	
nasdaq-com	orcc	3.18%	$ 3.24	$ 3.18	0.10	122,588	$ 3.27	$ 3.17	$ 3.14	$ 7.05	$ 2.95	31,752,000		$ 102,876,480			$ -0.35	
optimum	orcc	+3.18%	3.24 ( 4:30 pm edt)	3.18	+0.10	122,588	3.27	3.17	3.14	7.05	2.95	31.75m		102.9m			-0.36	
paidcontent	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
pc-quote	orcc	3.18%	3.24	3.18	0.10	122,588	3.27	3.17	3.14	7.05	2.95	30,772,006	-8.72222	99,701,000				
personal-wealth-biz	orcc	+3.18%	3.24	3.19		122,588	3.27	3.17	3.14	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+3.18%	3.24		+0.10	122,588												
raymond-james	orcc	3.18	3.24	3.18	0.10	122,588	3.27	3.17	3.14	7.05	2.95						-0.35	
renewable-energy-world	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
screamingmedia	orcc	+3.18%	$	open: 3.18	+0.10	11,724	$3.27	$3.17	$3.14	$7.05	$2.95			$100.57m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+3.18%	last trade: 3.24		change: 0.100													
smartmoney	orcc	(3.18%)	3.24	$3.18	0.10	122,588	$3.27	$3.17	$3.14	$7.05	$2.95			99,700	0.00%	$0.00		
stocknod	orcc	+3.185%	3.240 usd	3.180	+0.1000	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495						
stockpickr	orcc	3.18%	$3.24 0.10 | 3.18%	3.18	0.10	122.59k	3.27	3.17	3.14	7.05	2.95							
stocksmart	orcc	.0 %	$3.24	4.62	0	16,923	3.32	3.24										
stocktwits	orcc	2.87%	3.23		+0.09													
streetinsider-com	orcc	3.18%	3.24	$3.18	+0.10	122,588	$3.27	$3.17	$3.14	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.24	3.19	+0.10	122588	3.27	3.17										
thestree	orcc	3.18%	$3.24	3.18	0.1	122588	3.27	3.17	3.14	-7.05	2.95	3.1752495e7		1.00337884e8				
tickerspy	orcc	3.18%	$3.24	3.18	+0.10	122,588	3.27	3.17	3.14	7.05	2.95		-8.7	99.6m	0.00%	$0.00		
tmx-quotemedia	orcc	3.18%	3.240	3.180	0.100	122,588	3.270	3.170	3.140	7.050	2.950	31,752,495		102,878,084			-0.36	
updown	orcc	3.18%	$3.24	$3.18	$0.10	110,864	$3.27	$3.17	$3.14	$7.05	$2.95	31.75b		$100m				
wallstreetsurvivor	orcc	3.18%	3.24	3.18	0.10	117,764	3.27	3.17		7.05	2.95			$100m			-0.14	
yahoo-finance	orcc	3.18%	3.24	3.19	0.10	122,588	3.27	3.17	3.14	7.05	2.95			102.88m			-0.36	
ycharts-com	orcc	+2.87%	3.23		+0.09					7.05	2.96			103.42m	0.00%		-0.36	
zacks	orcc	(3.18%)	3.24		0.10	vol.  122,588	3.27	3.17		7.05	2.95		52.33	99.70 m	0.00	0.00	.06	
advfn	ixys	2.44	15.54	15.31	0.37	78258	15.58	15.0428										
barchart	ixys	+2.31%	15.52	15.31	+0.35	71,002	15.58	15.04	15.17	15.98	8.00		15.88	$485.00 m			+1.15	
barrons	ixys	2.44%	15.54	15.31	+0.37	77,258	15.58	15.043				32.01 million		$480.32 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	2.439%	15.540	15.310	0.370	78,258	15.580	15.043		15.98	8.00	31.517mil	17.077	489.773mil			0.910	
boston-com	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
bostonmerchant	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
business-insider	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
chron	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
cio-com	ixys	+2.44%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934	13.63	490m				
easystockalterts	ixys	2.42%	15.54	15.31	+0.37	78258	15.58	15.04	15.17	15.98	8.00		13.63				1.14	
eresearch-fidelity-com	ixys	2.44%	15.5400	15.3100	0.3700	78,258	15.5800	15.0428	15.1700	15.9800	8.0000	31,517,000	13.19	$478.11m				
finance-abc7-com	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
financial-content	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	2.4%	$15.54	15.31	0.37	78,258	15.58	15.04	15.17	15.98	8.00	32 mil	13.5	490 mil	0.0	0.00	1.15	
finviz	ixys	2.44%	15.54			78,258			15.17	15.98	8.00	31.52m	13.31	478.16m			1.14	
fool	ixys	+2.44%	$15.54	$15.31	0.37	78,258	$15.58	$15.04	$15.17	$15.98	$8.00		13.40	$489.77m	1.60%	0.12		
foxbusiness	ixys		$15.54		+0.37	80,368			$15.17									
google-finance	ixys	(2.44%)	15.54	15.31	+0.37	78,258.00	15.58	15.04		15.98	8.00	31.52m	13.60	489.77m			1.14	
howthemarketworks	ixys	2.439%	15.54	15.31	0.37	78,258	15.58	15.0428	15.17									
hpcwire	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
insidestocks	ixys	+2.44%	15.54	15.31	+0.37	80368	15.58	15.04					price earnings ratio: 17.08					
investopedia	ixys	+2.44 %	$15.54	15.31	+0.37				15.17									
investorguide	ixys	+2.44%	15.54	15.31	+0.37		15.58	15.31		15.98	8.00		13.31	489.8m			1.14	
marketintellisearch	ixys	2.44 %	$15.54	$15.31	0.37	76.00k	$15.58	$15.04	$15.17			31.52m	13.31	0.48b	0.0 %		1.14	
marketwatch	ixys	+2.44%	$15.54	open: 15.31	+0.37	3,110	$15.58	$15.04	$15.17	$15.98	$8.00		13.75	$480.32m			1.13	
minyanville	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
msn-money	ixys	+2.44%	15.54	15.31	+0.37	78,258	15.58	15.04	15.17	15.98	8.00	31.52 mil	13.63	478.11 mil			1.14	
nasdaq-com	ixys	2.44%	$ 15.54	$ 15.31	0.37	78,258	$ 15.58	$ 15.0428	$ 15.17	$ 15.98	$ 8	31,250,000	13.51	$ 485,625,000	2.64 %	$0.400000	$ 1.15	
optimum	ixys	+2.44%	15.54 ( 4:00 pm edt)	15.31	+0.37	78,258	15.58	15.04	15.17	15.98	8.00	31.52m	13.6	489.8m	0.64	0.10	1.14	
paidcontent	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
pc-quote	ixys	2.44%	15.54	15.31	0.37	80,368	15.58	15.0428	15.17	15.98	8.00	30,766,596	13.30702	478,113,000		0.1		
personal-wealth-biz	ixys	+2.44%	15.54	15.31		80,368	15.58	15.0428	15.17	15.98	8.00		13.31			0.00	1.14	
predictwallstreet	ixys	+2.44%	15.54		+0.37	78,258												
raymond-james	ixys	2.44	15.54	15.31	0.37	78,258	15.58	15.04	15.17	15.98	8.00		13.28				1.17	
renewable-energy-world	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
screamingmedia	ixys	+2.44%	$	open: 15.31	+0.37	3,110	$15.58	$15.04	$15.17	$15.98	$8.00		13.75	$480.32m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+2.44%	last trade: 15.54		change: 0.370								p/e ratio: 13.31					
smartmoney	ixys	(2.44%)	15.54	$15.31	0.37	78,258	$15.58	$15.04	$15.17	$15.98	$8.00			478,100	0.00%	$0.07		
stocknod	ixys	+2.439%	15.54 usd	15.31	+0.3700	78,258	15.58	15.04	15.17	15.98	8.000	31,516,934						
stockpickr	ixys	2.44%	$15.54 0.37 | 2.44%	15.31	0.37	78.26k	15.58	15.04	15.17	15.98	8.00							
stocksmart	ixys	.0 %	$13.19	11.71	0	7,165	13.81	13.16										
stocktwits	ixys	2.44%	15.54		+0.37													
streetinsider-com	ixys	2.44%	15.54	$15.31	+0.37	78,258	$15.58	$15.04	$15.17	$15.98	$8.00		13.63				$1.14	
thecramerreport	ixys		15.54	15.31	+0.37	78258	15.58	15.0428										
thestree	ixys	2.44%	$15.54	15.31	0.37	78258	15.58	15.04	15.17	-15.98	8.0	3.1516934e7		4.80318074e8				
tickerspy	ixys	2.44%	$15.54	15.31	+0.37	78,258	15.58	15.04	15.17	15.98	8.00		13.3	477.1m	0.00%	$0.10		
tmx-quotemedia	ixys	2.44%	15.540	15.310	0.370	80,368	15.580	15.043	15.170	15.980	8.000	31,516,934	13.30	489,773,154			1.14	
updown	ixys	2.44%	$15.54	$15.31	$0.37	77,258	$15.58	$15.04	$15.17	$15.98	$8.00	31.25b	12.97	$478m				
wallstreetsurvivor	ixys	2.44%	15.54	15.31	0.37	78,258	15.58	15.04		15.98	8.23		13.30	$478m			1.14	
yahoo-finance	ixys	2.44%	15.54	15.31	0.37	78,258	15.58	15.04	15.17	15.98	8.00		13.63	489.76m			1.14	
ycharts-com	ixys	+2.44%	15.54		+0.37					15.98	8.00		13.63	485.62m	0.00%		1.14	
zacks	ixys	(2.44%)	15.54		0.37	vol.  78,258	15.58	15.04		15.98	8.00		15.8	478.11 m	0.00	0.00	.96	
advfn	mxim	0.93	25.95	25.8	0.24	2706322	26.23	25.8										
barchart	mxim	+0.93%	25.95	25.80	+0.24	2,537,838	26.23	25.80	25.71	28.19	15.30		16.09	$7.69 b	3.26%	$0.84	+1.39	
barrons	mxim	0.93%	25.95	25.80	+0.24	2.703m	26.23	25.80				310.02 million		$7.61 billion	3.24%	$0.21		
bloomberg	mxim	0.933%	25.950	25.800	0.240	2,706,322	26.230	25.800		28.44	15.67	295.368mil	17.534	7,664.792mil	3.215	0.210 regular cash	1.480	
boston-com	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,322	26.23	25.80	25.71	28.44	15.67	295,367,676						
bostonmerchant	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,322	26.23	25.80	25.71	28.44	15.67	295,367,676						
business-insider	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,322	26.23	25.80	25.71	28.44	15.67	295,367,676						
chron	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
cio-com	mxim	+0.93%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676	18.67	8b	3.2	0.84		
cnn-money	mxim	+0.93%today&rsquo;s change	25.95data as of 4:00pm et	25.80	+0.24	2,703,022	26.23	25.80	25.71				18.7	$7.7b	3.24%			
easystockalterts	mxim	0.93%	25.95	25.80	+0.24	2703522	26.23	25.80	25.71	28.44	15.67		18.67				1.39	
eresearch-fidelity-com	mxim	0.93%	25.9500	25.8000	0.2400	2,706,022	26.2300	25.8000	25.7100	28.4400	15.6700	295,368,000	18.50	$7.59b	3.27%	$0.210000		
finance-abc7-com	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
financial-content	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	0.9%	$25.95	25.80	0.24	2,706,022	26.23	25.80	25.71	28.44	15.67	295 mil	18.7	8 bil	3.2	0.84	1.39	
finviz	mxim	0.93%	25.95			2,703,222			25.71	28.18	15.23	295.37m	18.50	7.59b		0.84	1.39	
fool	mxim	+0.93%	$25.95	$25.80	0.24	2,703,522	$26.23	$25.80	$25.71	$28.44	$15.67		18.50	$7.66b	4.40%	0.84		
foxbusiness	mxim		$25.95		+0.24	2,711,472			$25.71									
google-finance	mxim	(0.93%)	25.95	25.80	+0.24	2.71m	26.23	25.80		28.44	15.67	295.37m	18.68	7.66b	3.24	0.21	1.39	
howthemarketworks	mxim	0.933%	25.95	25.8	0.24	2,706,022	26.23	25.8	25.71									
hpcwire	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
insidestocks	mxim	+0.93%	25.95	25.80	+0.24	2450985	26.23	25.80					price earnings ratio: 16.22					
investopedia	mxim	+0.93 %	$25.95	25.80	+0.24				25.71									
investorguide	mxim	+0.93%	25.95	25.905	+0.24		26.23	25.80		28.44	15.67		18.52	7.665b			1.388	
marketintellisearch	mxim	1.09 %	$25.99	$25.80	0.28	2678.40k	$26.23	$25.80	$25.71			295.37m	18.50	7.59b	3.27 %		1.39	
marketwatch	mxim	+0.93%	$25.96	open: 25.80	+0.24	8,150	$26.23	$25.80	$25.71	$28.44	$15.67		18.73	$7.61b	3.24%	0.21	1.39	
minyanville	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
msn-money	mxim	+0.93%	25.95	25.80	+0.24	2.71 mil	26.23	25.80	25.71	28.44	15.67	295.37 mil	18.67	7.59 bil	3.27%	0.84	1.39	
nasdaq-com	mxim	0.93%	$ 25.95	$ 25.80	0.24	2,706,322	$ 26.23	$ 25.80	$ 25.71	$ 28.44	$ 15.67	295,368,000	18.67	$ 7,664,799,600	3.27 %	$0.840000	$ 1.39	
optimum	mxim	+0.93%	25.95 ( 4:00 pm edt)	25.80	+0.24	2,699,521	26.23	25.80	25.71	28.44	15.67	295.37m	18.7	7.7b	3.24	0.84	1.39	
paidcontent	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
pc-quote	mxim	0.93%	25.95	25.8	0.24	2,711,472	26.23	25.8	25.71	28.44	15.67	292,636,262	18.4964	7,593,911,000		0.21		
personal-wealth-biz	mxim	+0.93%	25.95	25.905		2,711,172	26.23	25.80	25.71	28.44	15.67		18.52		3.27	0.84	1.388	
predictwallstreet	mxim	+0.93%	25.95		+0.24	2,706,022												
raymond-james	mxim	0.93	25.95	25.80	0.24	2,706,022	26.23	25.80	25.71	28.44	15.67		18.40				1.41	
renewable-energy-world	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
screamingmedia	mxim	+0.93%	$	open: 25.80	+0.24	8,150	$26.23	$25.80	$25.71	$28.44	$15.67		18.73	$7.61b	3.24%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	+0.93%	last trade: 25.95		change: 0.240								p/e ratio: 18.52					
smartmoney	mxim	(0.93%)	25.95	$25.80	0.24	2,706,022	$26.23	$25.80	$25.71	$28.44	$15.67			7,593,900	3.27%	$0.21		
stocknod	mxim	+0.9335%	25.95 usd	25.80	+0.2400	2,706,022	26.23	25.80	25.71	28.44	15.67	295,367,676						
stockpickr	mxim	0.93%	$25.95 0.24 | 0.93%	25.80	0.24	2.71m	26.23	25.80	25.71	28.44	15.67							
stocksmart	mxim	.0 %	$26.435	23.79	0	533,801	27.3	26.43										
stocktwits	mxim	0.95%	25.95		+0.24													
streetinsider-com	mxim	0.93%	25.95	$25.80	+0.24	2,703,522	$26.23	$25.80	$25.71	$28.44	$15.67		18.67				$1.39	
thecramerreport	mxim		25.95	25.905	+0.24	2705722	26.23	25.80										
thestree	mxim	0.93%	$25.95	25.8	0.24	2706022	26.23	25.8	25.71	-28.44	15.67	2.95367676e8		7.605717657e9				
tickerspy	mxim	0.93%	$25.95	25.80	+0.24	2,706,022	26.23	25.80	25.71	28.44	15.67		18.5	7.5b	3.27%	$0.21		
tmx-quotemedia	mxim	0.93%	25.950	25.800	0.240	2,711,472	26.230	25.800	25.710	28.440	15.670	295,367,676	18.50	7,664,791,192	3.267	0.210 usd	1.39	
updown	mxim	0.93%	$25.95	$25.80	$0.24	2,703,322	$26.23	$25.80	$25.71	$28.44	$15.67	295.36b	18.18	$7.59b				
wallstreetsurvivor	mxim	0.93%	25.95	25.80	0.24	2,703,522	26.23	25.80		28.44	15.67		18.50	$8b	3.30%	0.80 -	0.40	
yahoo-finance	mxim	0.93%	25.95	25.91	0.24	2,706,022	26.23	25.80	25.71	28.44	15.67		18.70	7.66b	3.30%	0.84	1.39	
ycharts-com	mxim	+0.95%	25.95		+0.24					28.44	15.67		18.67	7.70b	3.37%		1.39	
zacks	mxim	(0.93%)	25.95		0.24	vol.  2,706,022	26.23	25.80		28.44	15.67		16.07	7.59 b	3.27	0.84	1.6	
advfn	ek	1.06	2.85	2.8515	0.03	12104488	2.91	2.8										
barchart	ek	+1.06%	2.85	2.85	+0.03	12,104,488	2.91	2.80	2.82	5.95	2.75		0.00	$766.31 m			-1.61	
barrons	ek	1.06%	2.85	2.852	+0.03	12.081m	2.91	2.80				268.50 million		$788.28 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	1.064%	2.850	2.852	0.030	12,104,488	2.910	2.800		5.95	2.75	269.038mil		766.759mil			-3.880	
boston-com	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
bostonmerchant	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
business-insider	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
chron	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
cio-com	ek	+1.06%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172		767m				
cnn-money	ek	+1.06%	2.85	2.85	+0.03	12,080,702	2.91	2.80	2.82				nm	$766.8m				
easystockalterts	ek	1.05%	2.85	2.85	+0.03	12104488	2.91	2.80	2.82	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	1.06%	2.8500	2.8515	0.0300	12,104,488	2.9100	2.8000	2.8200	5.9500	2.7500	269,038,000	nm	$758.69m				
finance-abc7-com	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
financial-content	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
finapps-forbes-com	ek	1.1%	$2.85	2.85	0.03	12,104,488	2.91	2.80	2.82	5.95	2.75	269 mil		767 mil	0.0	0.00	-1.62	
finviz	ek	1.06%	2.85			12,104,488			2.82	5.95	2.75	269.04m		766.76m			-3.88	
fool	ek	+1.06%	$2.85	$2.85	0.03	12,104,288	$2.91	$2.80	$2.82	$5.95	$2.75		0.00	$766.76m	16.40%	0.50		
foxbusiness	ek		$2.85		+0.03	12,122,781			$2.82									
google-finance	ek	(1.06%)	2.85	2.85	+0.03	12.10m	2.91	2.80		5.95	2.75	269.04m		766.76m			-3.88	
howthemarketworks	ek	1.064%	2.85	2.8515	0.03	12,080,702	2.91	2.8	2.82									
hpcwire	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
insidestocks	ek	+1.06%	2.85	2.85	+0.03	12086759	2.91	2.80										
investopedia	ek	+1.06 %	$2.85	2.85	+0.03				2.82									
investorguide	ek	+1.06%	2.85	2.8515	+0.03		2.91	2.80		5.95	2.75			766.8m			-3.947	
marketintellisearch	ek	1.06 %	$2.85	$2.85	0.03	12036.60k	$2.91	$2.80	$2.82			269.04m	0.00	0.76b	0.0 %		-3.88	
marketwatch	ek	+1.06%	$2.85	open: 2.85	+0.03	55,867	$2.91	$2.80	$2.82	$5.95	$2.75		2.17	$788.28m			1.31	
minyanville	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
msn-money	ek	+1.06%	2.85	2.85	+0.03	12.1 mil	2.91	2.80	2.82	5.95	2.75	269.04 mil	-0.74	758.69 mil			-3.91	
nasdaq-com	ek	1.06%	$ 2.85		0.03	12,104,488	$ 2.91	$ 2.80	$ 2.82	$ 5.95	$ 2.75	269,038,000		$ 766,758,300	17.73 %	$0.500000	$ -1.61	
optimum	ek	+1.06%	2.85 ( 4:15 pm edt)	2.85	+0.03	12,104,488	2.91	2.80	2.82	5.95	2.75	269.04m		766.8m	8.77	0.25	-3.87	
paidcontent	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
pc-quote	ek	1.06%	2.85	2.8515	0.03	12,104,488	2.91	2.8	2.82	5.95	2.75	266,206,035	-0.73629	758,687,000		0.25		
personal-wealth-biz	ek	+1.06%	2.85	2.8515		12,122,781	2.91	2.80	2.82	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-3.75%	2.82		-0.11	19,027,487												
raymond-james	ek	1.06	2.85	2.85	0.03	12,104,488	2.91	2.80	2.82	5.95	2.75						-3.87	
renewable-energy-world	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
screamingmedia	ek	+1.06%	$	open: 2.85	+0.03	43,430	$2.91	$2.80	$2.82	$5.95	$2.75		2.17	$788.28m			1.31	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	+1.06%	last trade: 2.85		change: 0.030													
smartmoney	ek	(1.06%)	2.85	$2.85	0.03	12,104,488	$2.91	$2.80	$2.82	$5.95	$2.75			758,700	0.00%	$0.25		
stocknod	ek	+1.064%	2.850 usd	2.852	+0.0300	12,104,488	2.910	2.800	2.820	5.950	2.750	269,038,172						
stockpickr	ek	1.06%	$2.85 0.03 | 1.06%	2.85	0.03	12.10m	2.91	2.80	2.82	5.95	2.75							
stocksmart	ek	.0 %	$3.265	5.52	0	584,961	3.35	3.26										
stocktwits	ek	0.71%	2.84		+0.02													
streetinsider-com	ek	1.06%	2.85	$2.85	+0.03	12,104,488	$2.91	$2.80	$2.82	$5.95	$2.75						$-3.87	
thecramerreport	ek		2.85	2.8515	+0.03	12104488	2.91	2.80										
thestree	ek	1.06%	$2.85	2.85	0.03	12104288	2.91	2.8	2.82	-5.95	2.75	2.69038172e8		7.88281844e8				
tickerspy	ek	1.06%	$2.85	2.85	+0.03	12,104,488	2.91	2.80	2.82	5.95	2.75		-0.7	758.5m	0.00%	$0.25		
tmx-quotemedia	ek	1.06%	2.850	2.852	0.030	12,122,781	2.910	2.800	2.820	5.950	2.750	269,038,172		766,758,790			-3.92	
updown	ek	1.06%	$2.85	$2.85	$0.03	12,077,702	$2.91	$2.80	$2.82	$5.95	$2.75	269.03b		$759m				
wallstreetsurvivor	ek	1.06%	2.85	2.85	0.03	12,080,702	2.91	2.80		5.95	2.75			$759m			-2.56	
yahoo-finance	ek	1.06%	2.85	2.85	0.03	12,104,488	2.91	2.80	2.82	5.95	2.75			766.76m			-3.95	
ycharts-com	ek	+0.71%	2.84		+0.02					5.95	2.75			763.62m	0.00%		-3.87	
zacks	ek	(1.06%)	2.85		0.03	vol.  12,104,488	2.91	2.80		5.95	2.75			758.69 m	0.00	0.00	-2.03	
advfn	hbcp	0.73	14.485	14.47	0.105	16197	14.7	14.39										
barchart	hbcp	+0.70%	14.48	14.47	+0.10	16,281	14.70	14.39	14.38	16.19	12.34		21.85	$117.14 m			+0.62	
barrons	hbcp	0.73%	14.485	14.47	+0.105	15,997	14.70	14.39				7.59 million		$118.35 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	0.730%	14.485	14.470	0.105	16,197	14.700	14.390		16.19	12.34	8.084mil	19.313	117.095mil			0.750	
boston-com	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
bostonmerchant	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
business-insider	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
chron	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
cio-com	hbcp	+0.73%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896	23.36	117m				
cnn-money	hbcp	+0.73%	14.49	14.47	+0.105	16,197	14.70	14.39	14.38				23.4	$117.1m				
easystockalterts	hbcp	0.76%	14.49	14.47	+0.11	16197	14.70	14.39	14.38	16.19	12.34		23.37				0.62	
eresearch-fidelity-com	hbcp	0.73%	14.4850	14.4700	0.1050	16,197	14.7000	14.3900	14.3800	16.1900	12.3400	8,084,000	23.19	$116.25m				
finance-abc7-com	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
financial-content	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	0.7%	$14.48	14.47	0.10	16,197	14.70	14.39	14.38	16.19	12.34	8 mil	30.2	117 mil	0.0	0.00	0.48	
finviz	hbcp	0.73%	14.48			16,197			14.38	16.19	12.34	8.08m	23.19	116.19m			0.62	
fool	hbcp	+0.73%	$14.48	$14.47	0.10	16,197	$14.70	$14.39	$14.38	$16.19	$12.34		23.60	$117.10m				
foxbusiness	hbcp		$14.48		+0.10	16,197			$14.38									
google-finance	hbcp	(0.73%)	14.48	14.47	+0.10	16,197.00	14.70	14.39		16.19	12.34	8.08m	23.53	117.10m			0.62	
howthemarketworks	hbcp	0.73%	14.485	14.47	0.105	16,197	14.7	14.39	14.38									
hpcwire	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
insidestocks	hbcp	+0.73%	14.48	14.47	+0.10	16197	14.70	14.39										
investopedia	hbcp	+0.73 %	$14.49	14.47	+0.10				14.38									
investorguide	hbcp	+0.73%	14.485	14.47	+0.105		14.69	14.39		16.19	12.34		23.08	117.1m			0.623	
marketintellisearch	hbcp	0.7 %	$14.48	$14.47	0.10	15.70k	$14.70	$14.39	$14.38			8.08m	23.19	0.12b	0.0 %		0.62	
marketwatch	hbcp	+0.73%	$14.46	open: 14.47	+0.11	200	$14.70	$14.39	$14.38	$16.19	$12.34		22.73	$118.35m			0.64	
minyanville	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
msn-money	hbcp	+0.73%	14.49	14.47	+0.10	16,197	14.70	14.39	14.38	16.19	12.34	8.08 mil	23.36	116.25 mil			0.62	
nasdaq-com	hbcp	0.73%	$ 14.485	$ 14.47	0.105	16,197	$ 14.70	$ 14.39	$ 14.38	$ 16.19	$ 12.34	8,084,000	23.36	$ 117,096,740			$ 0.62	
optimum	hbcp	+0.73%	14.48 ( 4:00 pm edt)	14.47	+0.10	16,197	14.70	14.39	14.38	16.19	12.34	8.08m	23.4	117.1m			0.62	
paidcontent	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
pc-quote	hbcp	0.70%	14.485	14.47	0.10	16,197	14.7	14.39	14.38	16.19	12.34	8,025,399	23.19355	116,248,000				
personal-wealth-biz	hbcp	+0.73%	14.485	14.47		16,197	14.70	14.39	14.38	16.19	12.34		23.08			0.00	0.623	
predictwallstreet	hbcp	+0.73%	14.45		+0.11	16,197												
raymond-james	hbcp	0.73	14.49	14.47	0.11	16,197	14.70	14.39	14.38	16.19	12.34		23.36				0.62	
renewable-energy-world	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
screamingmedia	hbcp	+0.73%	$	open: 14.47	+0.11	200	$14.70	$14.39	$14.38	$16.19	$12.34		22.73	$118.35m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	+0.73%	last trade: 14.48		change: 0.105								p/e ratio: 23.08					
smartmoney	hbcp	(0.73%)	14.48	$14.47	0.10	16,197	$14.70	$14.39	$14.38	$16.19	$12.34			118,300	0.00%	$0.00		
stocknod	hbcp	+0.7302%	14.48 usd	14.47	+0.1050	16,197	14.70	14.39	14.38	16.19	12.34	8,083,896						
stockpickr	hbcp	0.73%	$14.48 0.10 | 0.73%	14.47	0.10	16.20k	14.70	14.39	14.38	16.19	12.34							
stocksmart	hbcp	.0 %	$14.85	14.17	0	600	15.08	14.85										
stocktwits	hbcp	0.49%	14.45		+0.07													
streetinsider-com	hbcp	0.76%	14.49	$14.47	+0.11	16,197	$14.70	$14.39	$14.38	$16.19	$12.34		23.37				$0.62	
thecramerreport	hbcp		14.485	14.47	+0.105	16197	14.70	14.39										
thestree	hbcp	0.73%	$14.48	14.47	0.1	16197	14.7	14.39	14.38	-16.19	12.34	8083896.0		1.18348237e8				
tickerspy	hbcp	0.73%	$14.48	14.47	+0.10	16,197	14.70	14.39	14.38	16.19	12.34		23.2	116.4m	0.00%	$0.00		
tmx-quotemedia	hbcp	0.73%	14.485	14.470	0.105	16,197	14.700	14.390	14.380	16.190	12.340	8,083,896	23.20	117,095,234			0.62	
updown	hbcp	0.76%	$14.49	$14.47	$0.11	15,997	$14.70	$14.39	$14.38	$16.19	$12.34	8.08b	22.91	$116m				
wallstreetsurvivor	hbcp	0.73%	14.49	14.47	0.11	16,197	14.70	14.39		16.19	12.67		23.20	$116m			0.62	
yahoo-finance	hbcp	0.73%	14.49	14.47	0.11	16,197	14.70	14.39	14.38	16.19	12.34		23.25	117.08m			0.62	
ycharts-com	hbcp	+0.49%	14.45		+0.07					16.19	12.34		23.31	116.90m	0.00%		0.62	
zacks	hbcp	(0.76%)	14.49		0.11	vol.  16,197	14.70	14.39		16.19	12.34		21.46	116.25 m	0.00	0.00	.67	
advfn	cmcsa	0.35	25.58	25.68	0.09	16867996	25.815	25.54										
barchart	cmcsa	+0.35%	25.58	25.68	+0.09	16,640,395	25.82	25.54	25.49	27.04	16.45		19.24	$70.76 b	1.73%	$0.45	+1.32	
barrons	cmcsa	0.35%	25.58	25.68	+0.09	16.854m	25.815	25.54				2.82 billion		$71.28 billion	1.76%	$0.11		
bloomberg	cmcsa	0.353%	25.580	25.680	0.090	16,867,996	25.815	25.540		27.16	16.76	2,084.368mil	18.809	70,034.770mil	1.614	0.112 regular cash	1.360	
boston-com	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,856	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,856	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
business-insider	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,856	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
chron	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,856	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
cio-com	cmcsa	+0.35%	25.58 usd	25.68	+0.0900	16,855,856	25.82	25.54	25.49	27.16	16.76	2,084,367,723	19.38	53b	1.7	0.45		
cnn-money	cmcsa	+0.35%	25.58	25.68	+0.09	16,867,996	25.82	25.54	25.49				19.4	$53.3b	1.76%			
easystockalterts	cmcsa	0.35%	25.58	25.68	+0.09	16855656	25.82	25.54	25.49	27.16	16.76		19.38				1.32	
eresearch-fidelity-com	cmcsa	0.35%	25.5800	25.6800	0.0900	16,867,996	25.8150	25.5400	25.4900	27.1600	16.7600	2,084,368,000	19.31	$53.13b	1.77%	$0.112500		
finance-abc7-com	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
financial-content	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	0.3%	$25.58	25.68	0.09	16,867,796	25.82	25.54	25.49	27.16	16.76	2.08 bil	19.4	53 bil	1.8	0.45	1.32	
finviz	cmcsa	0.35%	25.58			16,864,696			25.49	27.03	16.45	2.77b	19.31	70.51b		0.45	1.32	
fool	cmcsa	+0.35%	$25.58	$25.68	0.09	16,864,696	$25.82	$25.54	$25.49	$27.16	$16.76		19.70	$70.76b	2.40%	0.45		
foxbusiness	cmcsa		$25.58		+0.09	16,941,670			$25.49									
google-finance	cmcsa	(0.35%)	25.58	25.68	+0.09	16.87m	25.82	25.54		27.16	16.76	2.76b	19.36	70.53b	1.76	0.11	1.32	
howthemarketworks	cmcsa	0.353%	25.58	25.68	0.09	16,855,656	25.815	25.54	25.49									
hpcwire	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	+0.35%	25.58	25.68	+0.09	15817620	25.82	25.54					price earnings ratio: 18.54					
investopedia	cmcsa	+0.29 %	$25.57	25.68	+0.08				25.49									
investorguide	cmcsa	+0.35%	25.58	25.67	+0.09		25.815	25.54		27.16	16.76		19.31	70.759b			1.32	
marketintellisearch	cmcsa	0.31 %	$25.57	$25.67	0.08	16762.50k	$25.82	$25.54	$25.49			2766.20m	19.31	70.51b	1.77 %		1.32	
marketwatch	cmcsa	+0.35%	$25.58	open: 25.68	+0.09	114,959	$25.82	$25.54	$25.49	$27.16	$16.76		19.33	$71.28b	1.76%	0.11	1.32	
minyanville	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
msn-money	cmcsa	+0.35%	25.58	25.68	+0.09	16.87 mil	25.82	25.54	25.49	27.16	16.76	2.77 bil	19.38	69.87 bil	1.77%	0.45	1.32	
nasdaq-com	cmcsa	0.35%	$ 25.58	$ 25.67	0.09	16,938,396	$ 25.815	$ 25.54	$ 25.49	$ 27.16	$ 16.76	2,084,368,000	19.38	$ 53,318,133,440	1.77 %	$0.450000	$ 1.32	
optimum	cmcsa	+0.35%	25.58 ( 4:00 pm edt)	25.68	+0.09	16,806,501	25.82	25.54	25.49	27.16	16.76	2.08b	19.4	53.3b	1.76	0.45	1.32	
paidcontent	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	0.35%	25.58	25.68	0.09	16,957,440	25.815	25.54	25.49	27.16	16.76	2,077,034,402	19.31061	53,130,540,000		0.1125		
personal-wealth-biz	cmcsa	+0.35%	25.58	25.67		16,941,770	25.815	25.54	25.49	27.16	16.76		19.31		1.63	0.416	1.32	
predictwallstreet	cmcsa	+0.60%	25.64		+0.15	11,030,660												
raymond-james	cmcsa	0.35	25.58	25.68	0.09	16,867,796	25.82	25.54	25.49	27.16	16.76		19.38				1.32	
renewable-energy-world	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	+0.35%	$	open: 25.68	+0.09	104,413	$25.82	$25.54	$25.49	$27.16	$16.76		19.33	$71.28b	1.76%	0.11	1.32	
scroli	cmcsa	0.35%	cmcsa 25.58	25.68	0.09	14,337,736	25.82	25.54	25.49	27.16	16.76		19.36				1.32	
simple-stock-quotes	cmcsa	+0.35%	last trade: 25.58		change: 0.090								p/e ratio: 19.31					
smartmoney	cmcsa	(0.35%)	25.58	$25.68	0.09	16,867,796	$25.82	$25.54	$25.49	$27.16	$16.76			53,130,500	1.77%	$0.11		
stocknod	cmcsa	+0.3531%	25.58 usd	25.68	+0.0900	16,855,656	25.82	25.54	25.49	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	0.35%	$25.58 0.09 | 0.35%	25.68	0.09	16.86m	25.82	25.54	25.49	27.16	16.76							
stocksmart	cmcsa	.0 %	$24.45	22.03	0	2,192,917	25.17	24.385										
stocktwits	cmcsa	0.31%	25.57		+0.08													
streetinsider-com	cmcsa	0.35%	25.58	$25.68	+0.09	16,855,656	$25.82	$25.54	$25.49	$27.16	$16.76		19.38				$1.32	
thecramerreport	cmcsa		25.58	25.67	+0.09	16867996	25.815	25.54										
thestree	cmcsa	0.35%	$25.58	25.68	0.09	16855137	25.82	25.54	25.49	-27.16	16.76	2.766194956e9		5.4131029766e10				
tickerspy	cmcsa	0.35%	$25.58	25.68	+0.09	16,867,796	25.82	25.54	25.49	27.16	16.76		19.3	70.5b	1.77%	$0.11		
tmx-quotemedia	cmcsa	0.35%	25.580	25.680	0.090	16,941,770	25.815	25.540	25.490	27.160	16.760	2,766,194,956	19.30	70,759,266,974	1.765	0.113 usd	1.32	
updown	cmcsa	0.35%	$25.58	$25.67	$0.09	16,853,669	$25.82	$25.54	$25.49	$27.16	$16.76	2766.19b	19.18	$70.51b				
wallstreetsurvivor	cmcsa	0.35%	25.58	25.68	0.09	16,855,656	25.82	25.54		27.16	16.76		19.30	$53b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	0.35%	25.58	25.67	0.09	16,938,396	25.82	25.54	25.49	27.16	16.76		19.38	70.76b	1.70%	0.45	1.32	
ycharts-com	cmcsa	+0.27%	25.57		+0.07					27.16	16.76		19.37	70.73b	1.89%		1.32	
zacks	cmcsa	(0.35%)	25.58		0.09	vol.  16,867,796	25.82	25.54		27.16	16.76		18.88	70.51 b	1.77	0.45	1.35	
advfn	safm	0.28	47.3	47.21	0.13	183694	48.02	47.07										
barchart	safm	+0.28%	47.30	47.21	+0.13	178,605	48.02	47.07	47.17	52.86	37.88		21.35	$1.05 b	1.45%	$0.68	+1.37	
barrons	safm	0.28%	47.30	47.21	+0.13	182,807	48.02	47.07				21.63 million		$1.04 billion	1.44%	$0.17		
bloomberg	safm	0.276%	47.300	47.210	0.130	183,694	48.020	47.070		53.64	38.17	22.139mil	30.516	1,047.186mil	1.395	0.170 regular cash	1.550	
boston-com	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240						
bostonmerchant	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240						
business-insider	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240						
chron	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240						
cio-com	safm	+0.28%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240	33.79	1b	1.4	0.68		
cnn-money	safm	+0.28%	47.30	47.21	+0.13	183,694	48.02	47.07	47.17				33.8	$1.0b	1.44%			
easystockalterts	safm	0.28%	47.30	47.21	+0.13	183694	48.02	47.07	47.17	53.64	38.17		33.79				1.40	
eresearch-fidelity-com	safm	0.28%	47.3000	47.2100	0.1300	183,694	48.0200	47.0700	47.1700	53.6400	38.1700	22,139,000	34.43	$1.04b	1.44%	$0.170000		
finance-abc7-com	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
financial-content	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
finapps-forbes-com	safm	0.3%	$47.30	47.21	0.13	183,286	48.02	47.07	47.17	53.64	38.17	22 mil	34.5	1 bil	1.4	0.68	1.37	
finviz	safm	0.28%	47.30			183,286			47.17	52.86	37.88	22.14m	34.68	1.04b		0.68	1.36	
fool	safm	+0.28%	$47.30	$47.21	0.13	183,086	$48.02	$47.07	$47.17	$53.64	$38.17		33.60	$1.05b	1.30%	0.68		
foxbusiness	safm		$47.30		+0.13	228,098			$47.17									
google-finance	safm	(0.28%)	47.30	47.21	+0.13	183,286.00	48.02	47.07		53.64	38.17	22.14m	34.71	1.05b	1.44	0.17	1.36	
howthemarketworks	safm	0.276%	47.3	47.21	0.13	183,394	48.02	47.07	47.17									
hpcwire	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,694	48.02	47.07	47.17	53.64	38.17	22,139,240						
insidestocks	safm	+0.28%	47.30	47.21	+0.13	228098	48.02	47.07					price earnings ratio: 21.50					
investopedia	safm	+0.28 %	$47.30	47.21	+0.13				47.17									
investorguide	safm	+0.28%	47.30	47.21	+0.13		48.02	47.07		55.67	38.17		32.85	1.047b			1.436	
marketintellisearch	safm	0.3 %	$47.31	$47.21	0.14	182.20k	$48.02	$47.07	$47.17			22.14m	34.68	1.04b	1.44 %		1.36	
marketwatch	safm	+0.28%	$47.67	open: 47.21	+0.13	45,291	$48.02	$47.07	$47.17	$53.64	$38.17		12.55	$1.04b	1.44%	0.17	3.77	
minyanville	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
msn-money	safm	+0.28%	47.30	47.21	+0.13	183,286	48.02	47.07	47.17	53.64	38.17	22.14 mil	33.08	1.04 bil	1.44%	0.68	1.36	
nasdaq-com	safm	0.28%	$ 47.30	$ 47.21	0.13	183,694	$ 48.02	$ 47.07	$ 47.17	$ 53.64	$ 38.17	22,139,000	34.53	$ 1,047,174,700	1.44 %	$0.680000	$ 1.37	
optimum	safm	+0.28%	47.30 ( 4:00 pm edt)	47.21	+0.13	183,086	48.02	47.07	47.17	53.64	38.17	22.14m	33.8	1.0b	1.44	0.68	1.40	
paidcontent	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
pc-quote	safm	0.28%	47.3	47.21	0.13	228,098	48.02	47.07	47.17	53.64	38.17	22,078,152	32.98601	1,044,297,000		0.17		
personal-wealth-biz	safm	+0.28%	47.30	47.21		228,098	48.02	47.07	47.17	55.67	38.17		32.85		1.40	0.66	1.436	
predictwallstreet	safm	+0.28%	47.30		+0.13	183,394												
raymond-james	safm	0.28	47.30	47.21	0.13	183,394	48.02	47.07	47.17	53.64	38.17		34.28				1.38	
renewable-energy-world	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,394	48.02	47.07	47.17	53.64	38.17	22,139,240						
screamingmedia	safm	+0.28%	$	open: 47.21	+0.13	45,291	$48.02	$47.07	$47.17	$53.64	$38.17		12.55	$1.04b	1.44%	0.17	3.77	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	+0.28%	last trade: 47.30		change: 0.130								p/e ratio: 32.85					
smartmoney	safm	(0.28%)	47.30	$47.21	0.13	183,286	$48.02	$47.07	$47.17	$53.64	$38.17			1,044,300	1.44%	$0.17		
stocknod	safm	+0.2756%	47.30 usd	47.21	+0.1300	183,286	48.02	47.07	47.17	53.64	38.17	22,139,240						
stockpickr	safm	0.28%	$47.30 0.13 | 0.28%	47.21	0.13	183.29k	48.02	47.07	47.17	53.64	38.17							
stocksmart	safm	.0 %	$43.6	40.07	0	81,290	44	43.325										
stocktwits	safm	0.28%	47.30		+0.13													
streetinsider-com	safm	0.28%	47.30	$47.21	+0.13	183,086	$48.02	$47.07	$47.17	$53.64	$38.17		33.79				$1.40	
thecramerreport	safm		47.30	47.21	+0.13	183694	48.02	47.07										
thestree	safm	0.28%	$47.3	47.21	0.13	183286	48.02	47.07	47.17	-53.64	38.17	2.213924e7		1.04054428e9				
tickerspy	safm	0.28%	$47.30	47.21	+0.13	183,694	48.02	47.07	47.17	53.64	38.17		33.0	1.0b	1.44%	$0.17		
tmx-quotemedia	safm	0.28%	47.300	47.210	0.130	228,098	48.020	47.070	47.170	53.640	38.170	22,139,240	33.70	1,047,186,052	1.442	0.170 usd	1.40	
updown	safm	0.28%	$47.30	$47.21	$0.13	182,807	$48.02	$47.07	$47.17	$53.64	$38.17	22.13b	29.93	$1.04b				
wallstreetsurvivor	safm	0.28%	47.30	47.21	0.13	183,286	48.02	47.07		49.47	38.17		33.70	$1b	1.40%	0.62 -	6.07	
yahoo-finance	safm	0.28%	47.30	47.21	0.13	183,694	48.02	47.07	47.17	53.64	38.17		32.94	1.05b	1.40%	0.68	1.44	
ycharts-com	safm	+0.28%	47.30		+0.13					53.64	38.17		32.85	1.05b	1.40%		1.44	
zacks	safm	(0.28%)	47.30		0.13	vol.  183,394	48.02	47.07		53.64	38.17		21.44	1.04 b	1.44	0.68	2.2	
advfn	ep	0.93	20.59	20.59	0.19	5578258	20.66	20.35										
barchart	ep	+0.93%	20.59	20.59	+0.19	5,578,258	20.66	20.35	20.40	21.53	10.94		21.79	$14.51 b	0.2%	$0.04	+0.57	
barrons	ep	0.93%	20.59	20.59	+0.19	5.563m	20.66	20.35				762.00 million		$15.75 billion	0.19%	$0.01		
bloomberg	ep	0.931%	20.590	20.590	0.190	5,578,258	20.660	20.350		21.54	10.97	768.967mil	30.279	15,833.030mil	0.194	0.010 regular cash	0.680	
boston-com	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
bostonmerchant	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
business-insider	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
chron	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
cio-com	ep	+0.93%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144	35.50	16b	0.2	0.04		
cnn-money	ep	+0.93%	20.59	20.59	+0.19	5,570,265	20.66	20.35	20.40				35.5	$15.8b	0.19%			
easystockalterts	ep	0.92%	20.59	20.59	+0.19	5578258	20.66	20.35	20.40	21.54	10.97		35.50				0.58	
eresearch-fidelity-com	ep	0.93%	20.5900	20.5900	0.1900	5,578,258	20.6600	20.3500	20.4000	21.5400	10.9700	768,967,000	35.79	$15.69b	0.20%	$0.010000		
finance-abc7-com	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
financial-content	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
finapps-forbes-com	ep	0.9%	$20.59	20.59	0.19	5,578,258	20.66	20.35	20.40	21.54	10.97	769 mil	36.1	16 bil	0.2	0.04	0.57	
finviz	ep	0.93%	20.59			5,578,258			20.40	21.53	10.94	768.97m	36.12	15.83b		0.04	0.57	
fool	ep	+0.93%	$20.59	$20.59	0.19	5,561,825	$20.66	$20.35	$20.40	$21.54	$10.97		35.30	$15.83b	0.40%	0.04		
foxbusiness	ep		$20.59		+0.19	5,578,258			$20.40									
google-finance	ep	(0.93%)	20.59	20.59	+0.19	5.58m	20.66	20.35		21.54	10.97	768.97m	36.33	15.83b	0.19	0.01	0.57	
howthemarketworks	ep	0.931%	20.59	20.59	0.19	5,562,776	20.66	20.35	20.4									
hpcwire	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
insidestocks	ep	+0.93%	20.59	20.59	+0.19	5565219	20.66	20.35					price earnings ratio: 21.90					
investopedia	ep	+0.93 %	$20.59	20.59	+0.19				20.40									
investorguide	ep	+0.93%	20.59	20.59	+0.19		20.66	20.35		21.54	10.97		36.30	15.833b			0.562	
marketintellisearch	ep	0.93 %	$20.59	$20.59	0.19	5500.50k	$20.66	$20.35	$20.40			768.97m	35.79	15.69b	0.2 %		0.57	
marketwatch	ep	+0.93%	$20.58	open: 20.59	+0.19	16,208	$20.66	$20.35	$20.40	$21.54	$10.97			$15.75b	0.19%	0.01		
minyanville	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
msn-money	ep	+0.93%	20.59	20.59	+0.19	5.58 mil	20.66	20.35	20.40	21.54	10.97	768.97 mil	36.12	15.69 bil	0.20%	0.04	0.57	
nasdaq-com	ep	0.93%	$ 20.59		0.19	5,578,258	$ 20.66	$ 20.35	$ 20.40	$ 21.54	$ 10.97	768,967,000	36.12	$ 15,833,030,530	0.2 %	$0.040000	$ 0.57	
optimum	ep	+0.93%	20.59 ( 4:15 pm edt)	20.59	+0.19	5,578,258	20.66	20.35	20.40	21.54	10.97	768.97m	35.5	15.8b	0.19	0.04	0.58	
paidcontent	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
pc-quote	ep	0.93%	20.59	20.59	0.19	5,578,258	20.66	20.35	20.4	21.54	10.97	761,871,151	35.78947	15,686,927,000		0.01		
personal-wealth-biz	ep	+0.93%	20.59	20.59		5,578,258	20.66	20.35	20.40	21.54	10.97		36.30		0.20	0.04	0.562	
predictwallstreet	ep	+0.93%	20.59		+0.19	5,578,258												
raymond-james	ep	0.93	20.59	20.59	0.19	5,578,258	20.66	20.35	20.40	21.54	10.97		35.50				0.58	
renewable-energy-world	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
screamingmedia	ep	+0.93%	$	open: 20.59	+0.19	16,208	$20.66	$20.35	$20.40	$21.54	$10.97			$15.75b	0.19%	0.01		
scroli	ep	0.93%	ep 20.59	20.59	0.19	4,784,820	20.66	20.35	20.40	21.54	10.97		36.33				0.57	
simple-stock-quotes	ep	+0.93%	last trade: 20.59		change: 0.190								p/e ratio: 36.3					
smartmoney	ep	(0.93%)	20.59	$20.59	0.19	5,578,258	$20.66	$20.35	$20.40	$21.54	$10.97			15,748,400	0.20%	$0.01		
stocknod	ep	+0.9314%	20.59 usd	20.59	+0.1900	5,578,258	20.66	20.35	20.40	20.75	10.97	768,967,144						
stockpickr	ep	0.93%	$20.59 0.19 | 0.93%	20.59	0.19	5.58m	20.66	20.35	20.40	21.54	10.97							
stocksmart	ep	.0 %	$20.65	13.7	0	1,009,434	21.28	20.58										
stocktwits	ep	0.93%	20.59		+0.19													
streetinsider-com	ep	0.93%	20.59	$20.59	+0.19	5,578,258	$20.66	$20.35	$20.40	$21.54	$10.97		35.50				$0.58	
thecramerreport	ep		20.59	20.59	+0.19	5578258	20.66	20.35										
thestree	ep	0.93%	$20.59	20.59	0.19	5578158	20.66	20.35	20.4	-21.54	10.97	7.68967144e8		1.5748447109e10				
tickerspy	ep	0.93%	$20.59	20.59	+0.19	5,578,258	20.66	20.35	20.40	21.54	10.97		35.8	15.5b	0.20%	$0.01		
tmx-quotemedia	ep	0.93%	20.590	20.590	0.190	5,578,258	20.660	20.350	20.400	21.540	10.970	768,967,144	35.20	15,833,033,495	0.194	0.010 usd	0.58	
updown	ep	0.93%	$20.59	$20.59	$0.19	5,561,825	$20.66	$20.35	$20.40	$21.54	$10.97	768.96b	35.47	$15.68b				
wallstreetsurvivor	ep	0.93%	20.59	20.59	0.19	5,562,776	20.66	20.35		21.54	10.97		35.20	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.93%	20.59	20.59	0.19	5,578,258	20.66	20.35	20.40	21.54	10.97		36.64	15.83b	0.20%	0.04	0.56	
ycharts-com	ep	+0.93%	20.59		+0.19					21.54	10.97		36.12	14.51b	0.20%		0.57	
zacks	ep	(0.93%)	20.59		0.19	vol.  5,578,258	20.66	20.35		21.54	10.97		21.7	15.69 b	0.20	0.04	.94	
advfn	sumr	2.25	8.65	8.45	0.19	62265	8.74	8.371										
barchart	sumr	+2.25%	8.65	8.45	+0.19	65,084	8.74	8.37	8.46	9.48	6.26		18.04	$137.19 m			+0.36	
barrons	sumr	2.25%	8.65	8.45	+0.19	60,917	8.74	8.371				16.41 million		$148.19 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	2.246%	8.650	8.450	0.190	62,265	8.740	8.371		9.48	6.26	17.475mil	20.595	151.161mil			0.420	
boston-com	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
bostonmerchant	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
business-insider	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
chron	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
cio-com	sumr	+2.25%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237	24.03	151m				
cnn-money	sumr	+2.25%today&rsquo;s change	8.65data as of 4:00pm et	8.37	+0.19	61,117	8.74	8.37	8.46				24.0	$151.2m				
easystockalterts	sumr	2.25%	8.65	8.45	+0.19	62265	8.74	8.37	8.46	9.48	6.26		24.03				0.36	
eresearch-fidelity-com	sumr	2.25%	8.6500	8.4500	0.1900	62,265	8.7400	8.3710	8.4600	9.4800	6.2600	17,475,000	23.50	$147.84m				
finance-abc7-com	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
financial-content	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	2.2%	$8.65	8.45	0.19	62,265	8.74	8.37	8.46	9.48	6.26	17 mil	24.0	151 mil	0.0	0.00	0.36	
finviz	sumr	2.25%	8.65			61,117			8.46	9.48	6.26	17.48m	23.50	147.88m			0.36	
fool	sumr	+2.25%	$8.65	$8.45	0.19	61,117	$8.74	$8.37	$8.46	$9.48	$6.26		23.60	$151.16m				
foxbusiness	sumr		$8.65		+0.19	62,265			$8.46									
google-finance	sumr	(2.25%)	8.65	8.45	+0.19	62,265.00	8.74	8.37		9.48	6.26	17.48m	23.94	151.16m			0.36	
howthemarketworks	sumr	2.246%	8.65	8.45	0.19	61,117	8.74	8.371	8.46									
hpcwire	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
insidestocks	sumr	+2.25%	8.65	8.45	+0.19	62265	8.74	8.37					price earnings ratio: 18.40					
investopedia	sumr	+2.25 %	$8.65	8.45	+0.19				8.46									
investorguide	sumr	+2.25%	8.65	8.45	+0.19		8.74	8.371		9.48	6.22		23.50	151.2m			0.36	
marketintellisearch	sumr	2.25 %	$8.65	$8.45	0.19	50.20k	$8.74	$8.37	$8.46			17.48m	23.50	0.15b	0.0 %		0.36	
marketwatch	sumr	+2.25%	$8.65	open: 8.45	+0.19	1,348	$8.74	$8.37	$8.46	$9.48	$6.26		24.25	$148.19m			0.36	
minyanville	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
msn-money	sumr	+2.25%	8.65	8.45	+0.19	62,265	8.74	8.37	8.46	9.48	6.26	17.48 mil	24.71	147.84 mil			0.36	
nasdaq-com	sumr	2.25%	$ 8.65	$ 8.45	0.19	62,265	$ 8.74	$ 8.371	$ 8.46	$ 9.48	$ 6.26	17,475,000	24.03	$ 151,158,750			$ 0.36	
optimum	sumr	+2.25%	8.65 ( 4:00 pm edt)	8.45	+0.19	61,117	8.74	8.37	8.46	9.48	6.26	17.48m	24.0	151.2m			0.36	
paidcontent	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
pc-quote	sumr	2.25%	8.65	8.45	0.19	62,265	8.74	8.371	8.46	9.48	6.26	17,091,156	24.17143	147,839,000				
personal-wealth-biz	sumr	+2.25%	8.65	8.45		62,265	8.74	8.371	8.46	9.48	6.22		23.50			0.00	0.36	
predictwallstreet	sumr	+2.25%	8.65		+0.19	62,265												
raymond-james	sumr	2.25	8.65	8.45	0.19	62,265	8.74	8.37	8.46	9.48	6.26		22.18				0.39	
renewable-energy-world	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
screamingmedia	sumr	+2.25%	$	open: 8.45	+0.19	1,348	$8.74	$8.37	$8.46	$9.48	$6.26		24.25	$148.19m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	+2.25%	last trade: 8.65		change: 0.190								p/e ratio: 23.5					
smartmoney	sumr	(2.25%)	8.65	$8.45	0.19	62,265	$8.74	$8.37	$8.46	$9.48	$6.26			147,800	0.00%	$0.00		
stocknod	sumr	+2.246%	8.650 usd	8.450	+0.1900	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237						
stockpickr	sumr	2.25%	$8.65 0.19 | 2.25%	8.45	0.19	61.12k	8.74	8.37	8.46	9.48	6.26							
stocksmart	sumr	.0 %	$8.1	7.72	0	6,766	8.24	7.9										
stocktwits	sumr	2.13%	8.64		+0.18													
streetinsider-com	sumr	2.25%	8.65	$8.45	+0.19	61,117	$8.74	$8.37	$8.46	$9.48	$6.26		24.03				$0.36	
thecramerreport	sumr		8.65	8.45	+0.19	62265	8.74	8.371										
thestree	sumr	2.25%	$8.65	8.45	0.19	62265	8.74	8.37	8.46	-9.48	6.26	1.7475237e7		1.4819001e8				
tickerspy	sumr	2.25%	$8.65	8.45	+0.19	61,117	8.74	8.37	8.46	9.48	6.26		24.2	146.9m	0.00%	$0.00		
tmx-quotemedia	sumr	2.25%	8.650	8.450	0.190	62,265	8.740	8.371	8.460	9.480	6.260	17,475,237	23.50	151,160,800			0.36	
updown	sumr	2.25%	$8.65	$8.45	$0.19	60,917	$8.74	$8.37	$8.46	$9.48	$6.26	17.47b	21.97	$148m				
wallstreetsurvivor	sumr	2.25%	8.65	8.45	0.19	61,117	8.74	8.37		9.48	6.26		23.50	$148m			0.40	
yahoo-finance	sumr	2.25%	8.65	8.45	0.19	62,265	8.74	8.37	8.46	9.48	6.26		24.03	151.16m			0.36	
ycharts-com	sumr	+2.13%	8.64		+0.18					9.48	6.26		24.00	137.03m	0.00%		0.36	
zacks	sumr	(2.25%)	8.65		0.19	vol.  62,265	8.74	8.37		9.48	6.26		18	147.84 m	0.00	0.00	.47	
advfn	aray	0.48	8.3	8.29	0.04	340234	8.36	8.16										
barchart	aray	+0.48%	8.30	8.28	+0.04	340,234	8.36	8.16	8.26	11.16	5.85		101.50	$498.66 m			+0.05	
barrons	aray	0.48%	8.30	8.29	+0.04	337,073	8.36	8.16				60.19 million		$563.65 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	0.484%	8.300	8.290	0.040	340,234	8.360	8.160		11.16	5.85	69.415mil	166.000	576.146mil			0.050	
boston-com	aray	+0.4843%	8.300 usd	8.290	+0.0400	340,234	8.360	8.160	8.260	11.16	5.850	60,155,187						
bostonmerchant	aray	+0.4843%	8.300 usd	8.290	+0.0400	340,234	8.360	8.160	8.260	11.16	5.850	60,155,187						
business-insider	aray	+0.4843%	8.300 usd	8.290	+0.0400	340,234	8.360	8.160	8.260	11.16	5.850	60,155,187						
chron	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
cio-com	aray	+0.48%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187	138.33	499m				
cnn-money	aray	+0.48%	8.30	8.29	+0.04	331,070	8.36	8.16	8.26				138.3	$499.3m				
easystockalterts	aray	0.48%	8.30	8.29	+0.04	337073	8.36	8.16	8.26	11.16	5.85		138.33				0.06	
eresearch-fidelity-com	aray	0.48%	8.3000	8.2900	0.0400	337,073	8.3600	8.1600	8.2600	11.1600	5.8500	60,155,000	165.20	$496.88m				
finance-abc7-com	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
financial-content	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
finapps-forbes-com	aray	0.5%	$8.30	8.29	0.04	337,073	8.36	8.16	8.26	11.16	5.85	69 mil	166.0	576 mil	0.0	0.00	0.05	
finviz	aray	0.48%	8.30			337,073			8.26	11.16	5.85	60.16m	207.50	499.33m			0.04	
fool	aray	+0.48%	$8.30	$8.29	0.04	330,970	$8.36	$8.16	$8.26	$11.16	$5.85		135.30	$499.29m				
foxbusiness	aray		$8.30		+0.04	340,234			$8.26									
google-finance	aray	(0.48%)	8.30	8.29	+0.04	337,073.00	8.36	8.16		11.16	5.85	60.16m	187.74	499.29m			0.04	
howthemarketworks	aray	0.484%	8.3	8.29	0.04	331,070	8.36	8.16	8.26									
hpcwire	aray	+0.4843%	8.300 usd	8.290	+0.0400	340,234	8.360	8.160	8.260	11.16	5.850	60,155,187						
insidestocks	aray	+0.48%	8.30	8.28	+0.04	340234	8.36	8.16					price earnings ratio: 166.00					
investopedia	aray	+0.48 %	$8.30	8.29	+0.04				8.26									
investorguide	aray	+0.48%	8.30	8.28	+0.04		8.36	8.16		11.16	5.85		144.91	499.3m			0.057	
marketintellisearch	aray	0.48 %	$8.30	$8.28	0.04	327.40k	$8.36	$8.16	$8.26			60.16m	206.50	0.50b	0.0 %		0.04	
marketwatch	aray	+0.48%	$8.30	open: 8.29	+0.04	12,425	$8.36	$8.16	$8.26	$11.16	$5.85		149.82	$563.65m			0.06	
minyanville	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
msn-money	aray	+0.48%	8.30	8.29	+0.04	337,073	8.36	8.16	8.26	11.16	5.85	60.16 mil	138.33	496.88 mil			0.04	
nasdaq-com	aray	0.48%	$ 8.30	$ 8.29	0.04	337,073	$ 8.36	$ 8.16	$ 8.26	$ 11.16	$ 5.85	69,920,000	166	$ 580,336,000			$ 0.05	
optimum	aray	+0.48%	8.30 ( 4:30 pm edt)	8.29	+0.04	337,073	8.36	8.16	8.26	11.16	5.85	60.16m	138.3	499.3m			0.06	
paidcontent	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
pc-quote	aray	0.48%	8.3	8.29	0.04	337,073	8.36	8.16	8.26	11.16	5.85	69,080,470	137.66667	573,368,000				
personal-wealth-biz	aray	+0.48%	8.30	8.28		340,234	8.36	8.16	8.26	11.16	5.85		144.91			0.00	0.057	
predictwallstreet	aray	+0.73%	8.32		+0.06	257,978												
raymond-james	aray	0.48	8.30	8.29	0.04	337,073	8.36	8.16	8.26	11.16	5.85		138.33				0.06	
renewable-energy-world	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
screamingmedia	aray	+0.48%	$	open: 8.29	+0.04	6,103	$8.36	$8.16	$8.26	$11.16	$5.85		149.82	$563.65m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	+0.48%	last trade: 8.30		change: 0.040								p/e ratio: 144.91					
smartmoney	aray	(0.48%)	8.30	$8.29	0.04	337,073	$8.36	$8.16	$8.26	$11.16	$5.85			496,900	0.00%	$0.00		
stocknod	aray	+0.4843%	8.300 usd	8.290	+0.0400	337,073	8.360	8.160	8.260	11.16	5.850	60,155,187						
stockpickr	aray	0.48%	$8.30 0.04 | 0.48%	8.29	0.04	337.07k	8.36	8.16	8.26	11.16	5.85							
stocksmart	aray	.0 %	$7.3	6.79	0	67,193	7.5	7.28										
stocktwits	aray	0.48%	8.30		+0.04													
streetinsider-com	aray	0.48%	8.30	$8.29	+0.04	337,073	$8.36	$8.16	$8.26	$11.16	$5.85		138.33				$0.06	
thecramerreport	aray		8.30	8.28	+0.04	337073	8.36	8.16										
thestree	aray	0.48%	$8.3	8.29	0.04	337073	8.36	8.16	8.26	-11.16	5.85	6.0155187e7		4.88460118e8				
tickerspy	aray	0.48%	$8.30	8.29	+0.04	337,073	8.36	8.16	8.26	11.16	5.85		137.7	496.8m	0.00%	$0.00		
tmx-quotemedia	aray	0.48%	8.300	8.290	0.040	340,234	8.360	8.160	8.260	11.160	5.850	60,155,187	137.70	499,288,052			0.06	
updown	aray	0.48%	$8.30	$8.29	$0.04	330,970	$8.36	$8.16	$8.26	$11.16	$5.85	60.15b	146.93	$497m				
wallstreetsurvivor	aray	0.48%	8.30	8.29	0.04	331,070	8.36	8.16		11.16	5.85		137.70	$497m			0.05	
yahoo-finance	aray	0.48%	8.30	8.28	0.04	337,073	8.36	8.16	8.26	11.16	5.85		145.61	499.29m			0.06	
ycharts-com	aray	+0.48%	8.30		+0.04					11.16	5.85		138.33	498.66m	0.00%		0.06	
zacks	aray	(0.48%)	8.30		0.04	vol.  337,073	8.36	8.16		11.16	5.85		103.25	573.37 m	0.00	0.00	.08	
advfn	orcl	2.65	34.09	33.47	0.88	29662576	34.13	33.4										
barchart	orcl	+2.65%	34.09	33.47	+0.88	26,015,330	34.13	33.40	33.21	36.50	21.55		15.59	$172.51 b	0.73%	$0.24	+1.67	
barrons	orcl	2.65%	34.09	33.47	+0.88	29.593m	34.13	33.40				5.13 billion		$167.47 billion	0.70%	$0.06		
bloomberg	orcl	2.650%	34.090	33.470	0.880	29,662,576	34.130	33.400		36.50	21.66	5,065.515mil	19.260	172,683.400mil	0.617	0.060 regular cash	1.770	
boston-com	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,645,837	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,645,837	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
business-insider	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,645,837	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
chron	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,645,837	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
cio-com	orcl	+2.65%	34.09 usd	33.47	+0.8800	29,645,837	34.13	33.40	33.21	36.50	21.66	5,065,515,000	20.41	173b	0.7	0.24		
cnn-money	orcl	+2.65%	34.09	33.47	+0.88	29,660,676	34.13	33.40	33.21				20.4	$172.7b	0.70%			
easystockalterts	orcl	2.63%	34.09	33.47	+0.88	29643937	34.13	33.40	33.21	36.50	21.66		20.41				1.67	
eresearch-fidelity-com	orcl	2.65%	34.0900	33.4700	0.8800	29,660,676	34.1300	33.4000	33.2100	36.5000	21.6600	5,065,515,000	19.89	$168.23b	0.72%	$0.060000		
finance-abc7-com	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
financial-content	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	2.7%	$34.09	33.47	0.88	29,660,376	34.13	33.40	33.21	36.50	21.66	5.07 bil	20.4	173 bil	0.7	0.24	1.67	
finviz	orcl	2.65%	34.09			29,649,628			33.21	36.50	21.55	5.07b	20.01	168.23b		0.24	1.66	
fool	orcl	+2.65%	$34.09	$33.47	0.88	26,286,066	$34.12	$33.40	$33.21	$36.50	$21.66		19.80	$172.68b	0.80%	0.24		
foxbusiness	orcl		$34.09		+0.88	29,757,928			$33.21									
google-finance	orcl	(2.65%)	34.09	33.47	+0.88	29.66m	34.13	33.40		36.50	21.66	5.07b	20.49	172.68b	0.70	0.06	1.66	
howthemarketworks	orcl	2.65%	34.09	33.47	0.88	29,643,637	34.13	33.4	33.21									
hpcwire	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,937	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
insidestocks	orcl	+2.65%	34.09	33.47	+0.88	25779801	34.13	33.40					price earnings ratio: 15.36					
investopedia	orcl	+2.65 %	$34.09	33.47	+0.88				33.21									
investorguide	orcl	+2.65%	34.09	33.45	+0.88		34.13	33.40		36.50	21.66		19.89	172.7b			1.67	
marketintellisearch	orcl	2.68 %	$34.10	$33.42	0.89	29273.70k	$34.13	$33.40	$33.21			5065.52m	20.01	168.23b	0.72 %		1.66	
marketwatch	orcl	+2.65%	$34.09	open: 33.47	+0.88	134,508	$34.13	$33.40	$33.21	$36.50	$21.66		20.60	$167.47b	0.70%	0.06	1.66	
minyanville	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
msn-money	orcl	+2.65%	34.09	33.47	+0.88	29.66 mil	34.13	33.40	33.21	36.50	21.66	5.07 bil	20.41	168.23 bil	0.72%	0.24	1.66	
nasdaq-com	orcl	2.65%	$ 34.09	$ 33.42	0.88	29,659,691	$ 34.13	$ 33.40	$ 33.21	$ 36.50	$ 21.66	5,060,516,000	20.41	$ 172,512,990,440	0.72 %	$0.240000	$ 1.67	
optimum	orcl	+2.65%	34.09 ( 4:00 pm edt)	33.47	+0.88	29,576,168	34.13	33.40	33.21	36.50	21.66	5.07b	20.4	172.7b	0.70	0.24	1.67	
paidcontent	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
pc-quote	orcl	2.65%	34.09	33.47	0.88	29,757,928	34.13	33.4	33.21	36.50	21.66	4,934,753,593	19.88623	168,225,750,000		0.06		
personal-wealth-biz	orcl	+2.65%	34.09	33.45		29,749,580	34.13	33.40	33.21	36.50	21.66		19.89		0.63	0.21	1.67	
predictwallstreet	orcl	+1.94%	33.86		+0.65	16,822,130												
raymond-james	orcl	2.65	34.09	33.47	0.88	30,691,991	34.13	33.40	33.21	36.50	21.66		20.17				1.69	
renewable-energy-world	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
screamingmedia	orcl	+2.65%	$	open: 33.47	+0.88	135,908	$34.13	$33.40	$33.21	$36.50	$21.66		20.60	$167.47b	0.70%	0.06	1.66	
scroli	orcl	2.65%	orcl 34.09	33.47	0.88	25,940,984	34.13	33.40	33.21	36.50	21.66		20.49				1.66	
simple-stock-quotes	orcl	+2.65%	last trade: 34.09		change: 0.880								p/e ratio: 19.89					
smartmoney	orcl	(2.65%)	34.09	$33.47	0.88	29,660,376	$34.13	$33.40	$33.21	$36.50	$21.66			168,225,800	0.72%	$0.06		
stocknod	orcl	+2.650%	34.09 usd	33.47	+0.8800	29,643,637	34.13	33.40	33.21	36.50	21.66	5,065,515,000						
stockpickr	orcl	2.65%	$34.09 0.88 | 2.65%	33.47	0.88	29.66m	34.13	33.40	33.21	36.50	21.66							
stocksmart	orcl	.0 %	$32.9	31.21	0	3,345,466	34.3	32.83										
stocktwits	orcl	2.65%	34.09		+0.88													
streetinsider-com	orcl	2.65%	34.09	$33.47	+0.88	29,643,937	$34.13	$33.40	$33.21	$36.50	$21.66		20.41				$1.67	
thecramerreport	orcl		33.7501	33.45	+0.5401	6064907	33.825	33.40										
thestree	orcl	2.65%	$34.09	33.47	0.88	29655646	34.13	33.4	33.21	-36.5	21.66	5.065515e9		1.674659259e11				
tickerspy	orcl	2.65%	$34.09	33.47	+0.88	29,660,376	34.13	33.40	33.21	36.50	21.66		19.9	168.3b	0.72%	$0.06		
tmx-quotemedia	orcl	2.65%	34.090	33.470	0.880	29,757,928	34.130	33.400	33.210	36.500	21.660	5,065,515,000	19.90	172,683,406,350	0.723	0.060 usd	1.67	
updown	orcl	2.65%	$34.09	$33.42	$0.88	29,592,907	$34.13	$33.40	$33.21	$36.50	$21.66	5060.51b	19.65	$168.22b				
wallstreetsurvivor	orcl	2.65%	34.09	33.47	0.88	29,638,907	34.13	33.40		36.50	21.66		19.90	$168b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	2.65%	34.09	33.45	0.88	29,654,229	34.13	33.40	33.21	36.50	21.66		20.41	172.68b	0.70%	0.24	1.67	
ycharts-com	orcl	+2.65%	34.09		+0.88					36.50	21.66		20.41	172.51b	0.68%		1.67	
zacks	orcl	(2.65%)	34.09		0.88	vol.  29,660,376	34.13	33.40		36.50	21.66		15.66	168.06 b	0.72	0.24	2.12	
advfn	dltr	0.95	70.21	70.0	0.66	1289740	70.54	69.67										
barchart	dltr	+0.95%	70.21	70.00	+0.66	1,245,995	70.54	69.67	69.55	70.54	40.60		20.06	$8.57 b			+3.45	
barrons	dltr	0.95%	70.21	70.00	+0.66	1.290m	70.54	69.67				128.00 million		$8.46 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	0.949%	70.210	70.000	0.660	1,289,640	70.540	69.670		70.54	40.60	122.277mil	20.351	8,585.069mil			3.450	
boston-com	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
bostonmerchant	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
business-insider	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
chron	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
cio-com	dltr	+0.95%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013	20.41	9b				
cnn-money	dltr	+0.95%	70.21	70.00	+0.66	1,289,640	70.54	69.67	69.55				20.4	$8.6b				
easystockalterts	dltr	0.94%	70.21	70.00	+0.66	1289140	70.54	69.67	69.55	69.86	40.60		20.41				3.44	
eresearch-fidelity-com	dltr	0.95%	70.2100	70.0000	0.6600	1,289,640	70.5400	69.6700	69.5500	69.8600	40.6000	122,277,000	20.16	$8.50b				
finance-abc7-com	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
finance-abc7chicago-com	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
financial-content	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
finapps-forbes-com	dltr	0.9%	$70.21	70.00	0.66	1,289,640	70.54	69.67	69.55	69.86	40.60	122 mil	20.4	9 bil	0.0	0.00	3.45	
finviz	dltr	0.95%	70.21			1,289,040			69.55	69.86	40.60	122.28m	20.16	8.50b			3.45	
fool	dltr	+0.95%	$70.21	$70.00	0.66	1,289,640	$70.54	$69.67	$69.55	$69.86	$40.60		20.10	$8.59b				
foxbusiness	dltr		$70.21		+0.66	1,291,660			$69.55									
google-finance	dltr	(0.95%)	70.21	70.00	+0.66	1.29m	70.54	69.67		70.54	40.60	122.28m	20.36	8.59b			3.45	
howthemarketworks	dltr	0.949%	70.21	70	0.66	1,289,140	70.54	69.67	69.55									
hpcwire	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
insidestocks	dltr	+0.95%	70.21	70.00	+0.66	1136669	70.54	69.67					price earnings ratio: 20.35					
investopedia	dltr	+0.85 %	$70.14	70.00	+0.59				69.55									
investorguide	dltr	+0.95%	70.21	69.99	+0.66		70.52	69.67		69.86	39.8667		20.23	8.585b			3.438	
marketintellisearch	dltr	0.95 %	$70.21	$70.00	0.66	1275.40k	$70.54	$69.67	$69.55			122.28m	20.16	8.50b	0.0 %		3.45	
marketwatch	dltr	+0.95%	$70.21	open: 70.00	+0.66	3,295	$70.54	$69.67	$69.55	$70.54	$40.60		19.95	$8.46b			3.52	
minyanville	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
msn-money	dltr	+0.95%	70.21	70.00	+0.66	1.29 mil	70.54	69.67	69.55	69.86	40.60	122.28 mil	20.29	8.5 bil			3.45	
nasdaq-com	dltr	0.95%	$ 70.21	$ 70	0.66	1,291,180	$ 70.54	$ 69.67	$ 69.55	$ 69.86	$ 40.60	122,277,000	20.35	$ 8,585,068,170			$ 3.45	
optimum	dltr	+0.95%	70.21 ( 4:00 pm edt)	70.00	+0.66	1,289,040	70.54	69.67	69.55	69.86	40.60	122.28m	20.4	8.6b			3.44	
paidcontent	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
pc-quote	dltr	0.95%	70.21	70.0	0.66	1,292,748	70.54	69.67	69.55	69.86	40.60	121,127,546	20.10116	8,504,365,000				
personal-wealth-biz	dltr	+0.95%	70.21	69.99		1,291,060	70.54	69.67	69.55	69.86	39.8667		20.23			0.00	3.438	
predictwallstreet	dltr	+0.95%	70.21		+0.66	1,289,640												
raymond-james	dltr	0.95	70.21	70.00	0.66	1,289,640	70.54	69.67	69.55	69.86	40.60		20.29				3.46	
renewable-energy-world	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
screamingmedia	dltr	+0.95%	$	open: 70.00	+0.66	3,108	$70.54	$69.67	$69.55	$70.54	$40.60		19.95	$8.46b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	+0.95%	last trade: 70.21		change: 0.660								p/e ratio: 20.23					
smartmoney	dltr	(0.95%)	70.21	$70.00	0.66	1,289,640	$70.54	$69.67	$69.55	$69.86	$40.60			8,504,400	0.00%	$0.00		
stocknod	dltr	+0.9490%	70.21 usd	70.00	+0.6600	1,289,140	70.54	69.67	69.55	69.86	40.60	122,277,013						
stockpickr	dltr	0.95%	$70.21 0.66 | 0.95%	70.00	0.66	1.29m	70.54	69.67	69.55	69.86	40.60							
stocksmart	dltr	.0 %	$62.66	56.53	0	214,219	63.39	62.3										
stocktwits	dltr	0.85%	70.14		+0.59													
streetinsider-com	dltr	0.95%	70.21	$70.00	+0.66	1,289,140	$70.54	$69.67	$69.55	$69.86	$40.60		20.41				$3.44	
thecramerreport	dltr		70.21	69.99	+0.66	1289040	70.54	69.67										
thestree	dltr	0.95%	$70.21	70.0	0.66	1289640	70.54	69.67	69.55	-69.86	40.6	1.22277013e8		8.46401484e9				
tickerspy	dltr	0.95%	$70.21	70.00	+0.66	1,289,640	70.54	69.67	69.55	69.86	40.60		20.1	8.5b	0.00%	$0.00		
tmx-quotemedia	dltr	0.95%	70.210	70.000	0.660	1,291,660	70.540	69.670	69.550	69.860	40.600	122,277,013	20.20	8,585,069,083			3.44	
updown	dltr	0.95%	$70.21	$70.00	$0.66	1,289,540	$70.54	$69.67	$69.55	$69.86	$40.60	122.27b	20.07	$8.50b				
wallstreetsurvivor	dltr	0.95%	70.21	70.00	0.66	1,289,140	70.54	69.67		69.86	40.60		20.20	$9b			3.10	
yahoo-finance	dltr	0.95%	70.21	69.99	0.66	1,290,580	70.54	69.67	69.55	70.54	40.60		20.42	8.59b			3.44	
ycharts-com	dltr	+0.85%	70.14		+0.59					69.86	40.60		20.45	8.56b	0.00%		3.43	
zacks	dltr	(0.95%)	70.21		0.66	vol.  1,289,640	70.54	69.67		70.54	40.60		20.16	8.50 b	0.00	0.00	3.45	
advfn	amgn	0.36	57.91	58.08	0.21	6046349	58.3	57.54										
barchart	amgn	+0.36%	57.91	58.08	+0.21	5,858,164	58.30	57.54	57.70	61.53	50.26		11.20	$54.00 b			+4.81	
barrons	amgn	0.36%	57.91	58.08	+0.21	6.027m	58.30	57.54				965.00 million		$53.85 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	0.364%	57.910	58.080	0.210	6,046,349	58.300	57.540		61.53	50.26	929.731mil	12.140	53,840.700mil		0.000 rights redemption	4.770	
boston-com	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
bostonmerchant	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
business-insider	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
chron	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
cio-com	amgn	+0.36%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507	12.04	54b				
cnn-money	amgn	+0.36%today&rsquo;s change	57.91data as of 4:00pm et	58.08	+0.21	6,027,010	58.30	57.54	57.70				12.0	$53.8b				
easystockalterts	amgn	0.36%	57.91	58.08	+0.21	6002059	58.30	57.54	57.70	61.53	50.26		12.04				4.81	
eresearch-fidelity-com	amgn	0.36%	57.9100	58.0800	0.2100	6,046,349	58.3000	57.5400	57.7000	61.5300	50.2600	929,731,000	12.00	$53.65b				
finance-abc7-com	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
financial-content	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	0.4%	$57.91	58.08	0.21	6,046,349	58.30	57.54	57.70	61.53	50.26	930 mil	12.0	54 bil	0.0	0.00	4.81	
finviz	amgn	0.36%	57.91			6,045,549			57.70	61.53	50.26	929.73m	12.00	53.65b			4.81	
fool	amgn	+0.26%	$57.85	$58.08	0.15	5,542,552	$58.30	$57.54	$57.70	$61.53	$50.26		12.00	$53.78b				
foxbusiness	amgn		$57.91		+0.21	6,078,879			$57.70									
google-finance	amgn	(0.36%)	57.91	58.08	+0.21	6.05m	58.30	57.54		61.53	50.26	929.73m	12.05	53.84b			4.81	
howthemarketworks	amgn	0.364%	57.91	58.08	0.21	6,036,613	58.3	57.54	57.7									
hpcwire	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
insidestocks	amgn	+0.36%	57.91	58.08	+0.21	5394479	58.30	57.54					price earnings ratio: 11.03					
investopedia	amgn	+0.26 %	$57.85	58.08	+0.15				57.70									
investorguide	amgn	+0.36%	57.91	58.09	+0.21		58.27	57.54		61.53	50.26		11.99	53.841b			4.811	
marketintellisearch	amgn	0.36 %	$57.91	$58.08	0.21	5985.60k	$58.30	$57.54	$57.70			929.73m	12.00	53.65b	0.0 %		4.81	
marketwatch	amgn	+0.36%	$57.92	open: 58.08	+0.21	57,477	$58.30	$57.54	$57.70	$61.53	$50.26		11.89	$53.85b			4.87	
minyanville	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
msn-money	amgn	+0.36%	57.91	58.08	+0.21	6.05 mil	58.30	57.54	57.70	61.53	50.26	929.73 mil	12.04	53.65 bil			4.81	
nasdaq-com	amgn	0.36%	$ 57.91	$ 58.08	0.21	6,046,349	$ 58.30	$ 57.54	$ 57.70	$ 61.53	$ 50.26	929,731,000	12.04	$ 53,840,722,210			$ 4.81	
optimum	amgn	+0.26%	57.85 ( 3:54 pm edt)	58.08	+0.15	5,304,444	58.30	57.54	57.70	61.53	50.26	929.73m	12.0	53.8b			4.81	
paidcontent	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
pc-quote	amgn	0.36%	57.91	58.08	0.21	6,085,351	58.3	57.54	57.7	61.53	50.26	926,359,523	11.99584	53,645,480,000				
personal-wealth-biz	amgn	+0.36%	57.91	58.09		6,078,079	58.30	57.54	57.70	61.53	50.26		11.99			0.00	4.811	
predictwallstreet	amgn	+0.36%	57.91		+0.21	3,764,574												
raymond-james	amgn	0.36	57.91	58.08	0.21	6,046,349	58.30	57.54	57.70	61.53	50.26		11.97				4.84	
renewable-energy-world	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
screamingmedia	amgn	+0.36%	$	open: 58.08	+0.21	57,477	$58.30	$57.54	$57.70	$61.53	$50.26		11.89	$53.85b			4.87	
scroli	amgn	0.36%	amgn 57.91	58.08	0.21	4,968,858	58.30	57.54	57.70	61.53	50.26		12.05				4.81	
simple-stock-quotes	amgn	+0.36%	last trade: 57.91		change: 0.210								p/e ratio: 11.99					
smartmoney	amgn	(0.36%)	57.91	$58.08	0.21	6,046,349	$58.30	$57.54	$57.70	$61.53	$50.26			53,645,400	0.00%	$0.00		
stocknod	amgn	+0.3640%	57.91 usd	58.08	+0.2100	6,039,352	58.30	57.54	57.70	61.53	50.26	929,730,507						
stockpickr	amgn	0.36%	$57.91 0.21 | 0.36%	58.08	0.21	6.03m	58.30	57.54	57.70	61.53	50.26							
stocksmart	amgn	.0 %	$59.74	55.47	0	507,499	60.77	59.68										
stocktwits	amgn	0.36%	57.91		+0.21													
streetinsider-com	amgn	0.36%	57.91	$58.08	+0.21	6,002,059	$58.30	$57.54	$57.70	$61.53	$50.26		12.04				$4.81	
thecramerreport	amgn		57.91	58.09	+0.21	6045549	58.30	57.54										
thestree	amgn	0.36%	$57.91	58.08	0.21	6027410	58.3	57.54	57.7	-61.53	50.26	9.29730507e8		5.3849990965e10				
tickerspy	amgn	0.31%	$57.88	58.08	+0.18	5,610,601	58.30	57.54	57.70	61.53	50.26		12.0	53.8b	0.00%	$0.00		
tmx-quotemedia	amgn	0.36%	57.910	58.080	0.210	6,078,879	58.300	57.540	57.700	61.530	50.260	929,730,507	12.00	53,840,693,660			4.81	
updown	amgn	0.36%	$57.91	$58.08	$0.21	6,027,410	$58.30	$57.54	$57.70	$61.53	$50.26	929.73b	11.93	$53.64b				
wallstreetsurvivor	amgn	0.36%	57.91	58.08	0.21	6,036,613	58.30	57.54		61.53	50.26		12.00	$54b			4.79	
yahoo-finance	amgn	0.36%	57.91	58.09	0.21	6,045,549	58.30	57.54	57.70	61.53	50.26		12.04	53.84b			4.81	
ycharts-com	amgn	+0.36%	57.91		+0.21					61.53	50.26		12.04	54.00b	0.00%		4.81	
zacks	amgn	(0.36%)	57.91		0.21	vol.  6,046,349	58.30	57.54		61.53	50.26		11.16	53.65 b	0.00	0.00	5.17	
advfn	aoi	1.51	3.37	3.34	0.05	609772	3.5	3.31										
barchart	aoi	+1.51%	3.37	3.34	+0.05	609,772	3.50	3.31	3.32	4.83	2.93		0.00	$293.46 m			-0.89	
barrons	aoi	1.51%	3.37	3.34	+0.05	601,823	3.50	3.31				87.80 million		$284.76 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	1.506%	3.370	3.340	0.050	609,772	3.500	3.310		4.83	2.93	87.083mil		293.471mil			-0.690	
boston-com	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
bostonmerchant	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
business-insider	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
chron	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
cio-com	aoi	+1.51%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419		293m				
cnn-money	aoi	+1.51%today&rsquo;s change	3.37data as of 4:00pm et	3.34	+0.05	601,337	3.50	3.31	3.32				nm	$293.5m				
easystockalterts	aoi	1.50%	3.37	3.34	+0.05	609772	3.50	3.31	3.32	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	1.51%	3.3700	3.3400	0.0500	609,772	3.5000	3.3100	3.3200	4.8300	2.9300	87,083,000	nm	$289.12m				
finance-abc7-com	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
financial-content	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	1.5%	$3.37	3.34	0.05	609,772	3.50	3.31	3.32	4.83	2.93	87 mil		293 mil	0.0	0.00		
finviz	aoi	1.51%	3.37			609,772			3.32	4.83	2.93	87.08m		289.11m			-0.89	
fool	aoi	+1.51%	$3.37	$3.34	0.05	609,772	$3.50	$3.31	$3.32	$4.83	$2.93		0.00	$293.47m				
foxbusiness	aoi		$3.37		+0.05	613,798			$3.32									
google-finance	aoi	(1.51%)	3.37	3.34	+0.05	609,772.00	3.50	3.31		4.83	2.93	87.08m		293.47m			-0.89	
howthemarketworks	aoi	1.506%	3.37	3.34	0.05	601,823	3.5	3.31	3.32									
hpcwire	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
insidestocks	aoi	+1.51%	3.37	3.34	+0.05	601823	3.50	3.31										
investopedia	aoi	+1.51 %	$3.37	3.34	+0.05				3.32									
investorguide	aoi	+1.51%	3.37	3.34	+0.05		3.50	3.31		4.83	3.17			293.5m			-0.81	
marketintellisearch	aoi	1.51 %	$3.37	$3.34	0.05	611.20k	$3.50	$3.31	$3.32			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	+1.51%	$3.37	open: 3.34	+0.05	8,435	$3.50	$3.31	$3.32	$4.83	$2.93			$284.76m				
minyanville	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
msn-money	aoi	+1.51%	3.37	3.34	+0.05	609,772	3.50	3.31	3.32	4.83	2.93	87.08 mil	-4.16	289.12 mil			-0.89	
nasdaq-com	aoi	1.51%	$ 3.37		0.05	609,772	$ 3.50	$ 3.31	$ 3.32	$ 4.83	$ 2.93	87,085,000		$ 293,476,450	3.61 %	$0.120000	$ -0.89	
optimum	aoi	+1.51%	3.37 ( 4:15 pm edt)	3.34	+0.05	609,772	3.50	3.31	3.32	4.83	2.93	87.08m		293.5m			-0.81	
paidcontent	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
pc-quote	aoi	1.51%	3.37	3.34	0.05	609,772	3.5	3.31	3.32	4.83	2.93	85,790,979	-4.09877	289,116,000		0.03		
personal-wealth-biz	aoi	+1.51%	3.37	3.34		613,798	3.50	3.31	3.32	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	+2.11%	3.39		+0.07	499,329												
raymond-james	aoi	1.51	3.37	3.34	0.05	609,772	3.50	3.31	3.32	4.83	2.93						-0.81	
renewable-energy-world	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
screamingmedia	aoi	+1.51%	$	open: 3.34	+0.05	8,435	$3.50	$3.31	$3.32	$4.83	$2.93			$284.76m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	+1.51%	last trade: 3.37		change: 0.050													
smartmoney	aoi	(1.51%)	3.37	$3.34	0.05	609,772	$3.50	$3.31	$3.32	$4.83	$2.93			289,100	0.00%	$0.03		
stocknod	aoi	+1.506%	3.370 usd	3.340	+0.0500	609,772	3.500	3.310	3.320	4.830	2.930	87,083,419						
stockpickr	aoi	1.51%	$3.37 0.05 | 1.51%	3.34	0.05	609.77k	3.50	3.31	3.32	4.83	2.93							
stocksmart	aoi	.0 %	$3.9	4.29	0	31,970	4.03	3.9										
stocktwits	aoi	1.35%	3.37		+0.04													
streetinsider-com	aoi	1.51%	3.37	$3.34	+0.05	609,772	$3.50	$3.31	$3.32	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.37	3.34	+0.05	609772	3.50	3.31										
thestree	aoi	1.51%	$3.37	3.34	0.05	609772	3.5	3.31	3.32	-4.83	2.93	8.7083419e7		2.8476278e8				
tickerspy	aoi	1.51%	$3.37	3.34	+0.05	609,772	3.50	3.31	3.32	4.83	2.93		-4.1	295.8m	0.00%	$0.03		
tmx-quotemedia	aoi	1.51%	3.370	3.340	0.050	613,798	3.500	3.310	3.320	4.830	2.930	87,083,419		293,471,122			-0.81	
updown	aoi	1.51%	$3.37	$3.34	$0.05	601,337	$3.50	$3.31	$3.32	$4.83	$2.93	87.08b		$289m				
wallstreetsurvivor	aoi	1.51%	3.37	3.34	0.05	601,823	3.50	3.31		4.83	2.93			$289m			-0.81	
yahoo-finance	aoi	1.51%	3.37	3.34	0.05	609,772	3.50	3.31	3.32	4.83	2.93			293.47m			-0.81	
ycharts-com	aoi	+1.66%	3.37		+0.06					4.83	2.93			293.02m	0.00%		-0.81	
zacks	aoi	(1.51%)	3.37		0.05	vol.  609,772	3.50	3.31		4.83	2.93			289.12 m	0.00	0.00	-.72	
advfn	syke	2.07	22.2	21.9	0.45	201946	22.69	21.9										
barchart	syke	+2.07%	22.20	21.90	+0.45	201,946	22.69	21.90	21.75	22.88	10.85		17.69	$1.05 b			+0.25	
barrons	syke	2.07%	22.20	21.90	+0.45	201,946	22.69	21.90				46.13 million		$1.02 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	2.069%	22.200	21.900	0.450	201,946	22.690	21.900		22.88	10.85	47.028mil	23.871	1,044.019mil			0.930	
boston-com	syke	+2.069%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866						
bostonmerchant	syke	+2.069%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866						
business-insider	syke	+2.069%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866						
chron	syke	+2.069%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866						
cio-com	syke	+2.07%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866	24.67	1b				
cnn-money	syke	+2.07%	22.20	21.90	+0.45	188,983	22.69	21.90	21.75				24.7	$1.0b				
easystockalterts	syke	2.05%	22.20	21.90	+0.45	201846	22.69	21.90	21.75	22.88	10.85		24.67				0.90	
eresearch-fidelity-com	syke	2.07%	22.2000	21.9000	0.4500	201,946	22.6900	21.9000	21.7500	22.8830	10.8500	47,028,000	24.72	$1.02b				
finance-abc7-com	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
financial-content	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
finapps-forbes-com	syke	2.1%	$22.20	21.90	0.45	201,946	22.69	21.90	21.75	22.88	10.85	47 mil	88.8	1 bil	0.0	0.00	0.25	
finviz	syke	2.07%	22.20			201,946			21.75	22.88	10.85	47.03m	25.89	1.02b			0.84	
fool	syke	+2.07%	$22.20	$21.90	0.45	197,888	$22.69	$21.90	$21.75	$22.88	$10.85		87.00	$1.04b				
foxbusiness	syke		$22.20		+0.45	203,881			$21.75									
google-finance	syke	(2.07%)	22.20	21.90	+0.45	201,946.00	22.69	21.90		22.88	10.85	47.03m	26.38	1.04b			0.84	
howthemarketworks	syke	2.069%	22.2	21.9	0.45	198,022	22.69	21.9	21.75									
hpcwire	syke	+2.069%	22.20 usd	21.90	+0.4500	201,946	22.69	21.90	21.75	22.88	10.85	47,027,866						
insidestocks	syke	+2.07%	22.20	21.90	+0.45	201946	22.69	21.90					price earnings ratio: 18.05					
investopedia	syke	+2.07 %	$22.20	21.90	+0.45				21.75									
investorguide	syke	+2.07%	22.20	21.90	+0.45		22.69	21.90		22.88	10.85		82.39	1.027b			0.264	
marketintellisearch	syke	2.07 %	$22.20	$21.90	0.45	197.20k	$22.69	$21.90	$21.75			47.03m	25.89	1.02b	0.0 %		0.84	
marketwatch	syke	+2.07%	$22.20	open: 21.90	+0.45	12,963	$22.69	$21.90	$21.75	$22.88	$10.85		26.38	$1.02b			0.84	
minyanville	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
msn-money	syke	+2.07%	22.20	21.90	+0.45	201,946	22.69	21.90	21.75	22.88	10.85	47.03 mil	24.94	1.02 bil			0.27	
nasdaq-com	syke	2.07%	$ 22.20	$ 21.90	0.45	201,946	$ 22.69	$ 21.90	$ 21.75	$ 22.883	$ 10.85	47,028,000	88.8	$ 1,044,021,600			$ 0.25	
optimum	syke	+2.07%	22.20 ( 4:00 pm edt)	21.90	+0.45	198,022	22.69	21.90	21.75	22.88	10.85	47.03m	24.7	1.0b			0.90	
paidcontent	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
pc-quote	syke	2.07%	22.2	21.9	0.45	201,946	22.69	21.9	21.75	22.88	10.85	45,753,378	24.4382	1,015,725,000				
personal-wealth-biz	syke	+2.07%	22.20	21.90		203,881	22.69	21.90	21.75	22.88	10.85		82.39			0.00	0.264	
predictwallstreet	syke	+2.07%	22.20		+0.45	201,946												
raymond-james	syke	2.07	22.20	21.90	0.45	201,946	22.69	21.90	21.75	22.88	10.85		25.23				0.88	
renewable-energy-world	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
screamingmedia	syke	+2.07%	$	open: 21.90	+0.45	12,963	$22.69	$21.90	$21.75	$22.88	$10.85		26.38	$1.02b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	+2.07%	last trade: 22.20		change: 0.450								p/e ratio: 82.39					
smartmoney	syke	(2.07%)	22.20	$21.90	0.45	201,946	$22.69	$21.90	$21.75	$22.88	$10.85			1,023,300	0.00%	$0.00		
stocknod	syke	+2.069%	22.20 usd	21.90	+0.4500	201,846	22.69	21.90	21.75	22.88	10.85	47,027,866						
stockpickr	syke	2.07%	$22.20 0.45 | 2.07%	21.90	0.45	201.95k	22.69	21.90	21.75	22.88	10.85							
stocksmart	syke	.0 %	$20.62	20.71	0	37,938	21.45	20.55										
stocktwits	syke	2.12%	22.21		+0.46													
streetinsider-com	syke	2.07%	22.20	$21.90	+0.45	201,846	$22.69	$21.90	$21.75	$22.88	$10.85		24.67				$0.90	
thecramerreport	syke		22.20	21.90	+0.45	201946	22.69	21.90										
thestree	syke	2.07%	$22.2	21.9	0.45	201946	22.69	21.9	21.75	-22.88	10.85	4.7027866e7		1.023326364e9				
tickerspy	syke	2.07%	$22.20	21.90	+0.45	201,946	22.69	21.90	21.75	22.88	10.85		24.4	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	2.07%	22.200	21.900	0.450	203,881	22.690	21.900	21.750	22.883	10.850	47,027,866	87.00	1,044,018,625			0.25	
updown	syke	2.07%	$22.20	$21.90	$0.45	188,749	$22.69	$21.90	$21.75	$22.88	$10.85	47.02b	81.42	$1.02b			0.27	
wallstreetsurvivor	syke	2.07%	22.20	21.90	0.45	198,022	22.69	21.90		22.88	10.85		87.00	$1b			-0.22	
yahoo-finance	syke	2.07%	22.20	21.90	0.45	201,946	22.69	21.90	21.75	22.88	10.85		84.09	1.03b			0.26	
ycharts-com	syke	+2.11%	22.21		+0.46					22.88	10.85		82.26	1.05b	0.00%		0.27	
zacks	syke	(2.07%)	22.20		0.45	vol.  201,946	22.69	21.90		22.88	10.85		17.68	1.02 b	0.00	0.00	1.23	
advfn	abax	2.20	30.24	29.93	0.65	64548	30.5	29.58										
barchart	abax	+2.20%	30.24	29.92	+0.65	64,548	30.50	29.58	29.59	31.69	17.54		44.34	$681.00 m			+0.65	
barrons	abax	2.20%	30.24	29.93	+0.65	63,507	30.50	29.58				22.86 million		$655.54 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	2.197%	30.240	29.930	0.650	64,548	30.500	29.580		31.69	17.54	22.746mil	46.523	687.839mil			0.650	
boston-com	abax	+2.197%	30.24 usd	29.93	+0.6500	64,548	30.50	29.58	29.59	31.69	17.54	22,746,000						
bostonmerchant	abax	+2.197%	30.24 usd	29.93	+0.6500	64,548	30.50	29.58	29.59	31.69	17.54	22,746,000						
business-insider	abax	+2.197%	30.24 usd	29.93	+0.6500	64,548	30.50	29.58	29.59	31.69	17.54	22,746,000						
chron	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
cio-com	abax	+2.20%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000	47.25	688m				
cnn-money	abax	+2.20%	30.24	29.93	+0.65	61,409	30.50	29.58	29.59				47.3	$687.8m				
easystockalterts	abax	2.17%	30.24	29.93	+0.65	63507	30.50	29.58	29.59	31.69	17.54		47.25				0.64	
eresearch-fidelity-com	abax	2.20%	30.2400	29.9300	0.6500	63,507	30.5000	29.5800	29.5900	31.6900	17.5400	22,746,000	45.52	$673.05m				
finance-abc7-com	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
financial-content	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
finapps-forbes-com	abax	2.2%	$30.24	29.93	0.65	63,507	30.50	29.58	29.59	31.69	17.54	23 mil	46.5	688 mil	0.0	0.00	0.65	
finviz	abax	2.20%	30.24			63,507			29.59	31.69	17.54	22.75m	47.25	687.96m			0.64	
fool	abax	+2.20%	$30.24	$29.93	0.65	63,507	$30.50	$29.58	$29.59	$31.69	$17.54		45.00	$687.84m				
foxbusiness	abax		$30.24		+0.65	64,548			$29.59									
google-finance	abax	(2.20%)	30.24	29.93	+0.65	63,507.00	30.50	29.58		31.69	17.54	22.52m	47.54	680.94m			0.64	
howthemarketworks	abax	2.197%	30.24	29.93	0.65	61,409	30.5	29.58	29.59									
hpcwire	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
insidestocks	abax	+2.20%	30.24	29.92	+0.65	64548	30.50	29.58					price earnings ratio: 46.52					
investopedia	abax	+2.20 %	$30.24	29.93	+0.65				29.59									
investorguide	abax	+2.20%	30.24	29.93	+0.65		30.50	29.58		31.69	17.54		46.23	687.8m			0.64	
marketintellisearch	abax	2.2 %	$30.24	$29.93	0.65	59.20k	$30.50	$29.58	$29.59			22.75m	46.23	0.67b	0.0 %		0.64	
marketwatch	abax	+2.20%	$30.24	open: 29.93	+0.65	5,092	$30.50	$29.58	$29.59	$31.69	$17.54		47.55	$655.54m			0.64	
minyanville	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
msn-money	abax	+2.20%	30.24	29.93	+0.65	63,507	30.50	29.58	29.59	31.69	17.54	22.75 mil	47.25	673.05 mil			0.64	
nasdaq-com	abax	2.2%	$ 30.24	$ 29.93	0.65	63,507	$ 30.50	$ 29.58	$ 29.59	$ 31.69	$ 17.54	22,518,000	46.52	$ 680,944,320			$ 0.65	
optimum	abax	+2.20%	30.24 ( 4:30 pm edt)	29.93	+0.65	63,507	30.50	29.58	29.59	31.69	17.54	22.75m	47.3	687.8m			0.64	
paidcontent	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
pc-quote	abax	2.20%	30.24	29.93	0.65	63,507	30.5	29.58	29.59	31.69	17.54	22,257,080	46.23438	673,054,000				
personal-wealth-biz	abax	+2.20%	30.24	29.93		64,548	30.50	29.58	29.59	31.69	17.54		46.23			0.00	0.64	
predictwallstreet	abax	+2.20%	30.24		+0.65	63,507												
raymond-james	abax	2.20	30.24	29.93	0.65	63,507	30.50	29.58	29.59	31.69	17.54		46.52				0.65	
renewable-energy-world	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
screamingmedia	abax	+2.20%	$	open: 29.93	+0.65	3,010	$30.50	$29.58	$29.59	$31.69	$17.54		47.55	$655.54m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+2.20%	last trade: 30.24		change: 0.650								p/e ratio: 46.23					
smartmoney	abax	(2.20%)	30.24	$29.93	0.65	63,507	$30.50	$29.58	$29.59	$31.69	$17.54			668,300	0.00%	$0.00		
stocknod	abax	+2.197%	30.24 usd	29.93	+0.6500	63,507	30.50	29.58	29.59	31.69	17.54	22,746,000						
stockpickr	abax	2.20%	$30.24 0.65 | 2.20%	29.93	0.65	63.51k	30.50	29.58	29.59	31.69	17.54							
stocksmart	abax	.0 %	$29.98	27.37	0	11,519	30.91	29.92										
stocktwits	abax	1.96%	30.17		+0.58													
streetinsider-com	abax	2.20%	30.24	$29.93	+0.65	63,507	$30.50	$29.58	$29.59	$31.69	$17.54		47.25				$0.64	
thecramerreport	abax		30.24	29.93	+0.65	63507	30.50	29.58										
thestree	abax	2.2%	$30.24	29.93	0.65	63507	30.5	29.58	29.59	-31.69	17.54	2.2746e7		6.5095734e8				
tickerspy	abax	2.20%	$30.24	29.93	+0.65	63,507	30.50	29.58	29.59	31.69	17.54		46.2	668.3m	0.00%	$0.00		
tmx-quotemedia	abax	2.20%	30.240	29.930	0.650	64,548	30.500	29.580	29.590	31.690	17.540	22,746,000	46.20	687,839,040			0.64	
updown	abax	2.20%	$30.24	$29.93	$0.65	60,353	$30.50	$29.58	$29.59	$31.69	$17.54	22.51b	45.52	$673m				
wallstreetsurvivor	abax	2.20%	30.24	29.93	0.65	61,409	30.50	29.58		31.69	17.94		46.20	$668m			0.64	
yahoo-finance	abax	2.20%	30.24	29.93	0.65	63,507	30.50	29.58	29.59	31.69	17.54		47.25	687.84m			0.64	
ycharts-com	abax	+1.96%	30.17		+0.58					31.69	17.54		47.14	679.43m	0.00%		0.64	
zacks	abax	(2.20%)	30.24		0.65	vol.  63,507	30.50	29.58		31.69	17.54		45.52	673.05 m	0.00	0.00	.65	
advfn	cb	1.50	63.04	62.58	0.93	1772904	63.09	62.22										
barchart	cb	+1.50%	63.04	62.58	+0.93	1,772,904	63.09	62.22	62.11	65.87	49.46		10.13	$18.51 b	2.51%	$1.56	+7.11	
barrons	cb	1.50%	63.04	62.58	+0.93	1.740m	63.09	62.22				321.60 million		$18.20 billion	2.47%	$0.39		
bloomberg	cb	1.497%	63.040	62.580	0.930	1,772,904	63.090	62.220		66.00	49.29	292.545mil	9.743	18,442.050mil	2.411	0.390 regular cash	6.470	
boston-com	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
bostonmerchant	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
business-insider	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
chron	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
cio-com	cb	+1.50%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247	8.891	18b	2.5	1.56		
cnn-money	cb	+1.50%	63.04	62.58	+0.93	1,772,404	63.09	62.22	62.11				8.9	$18.4b	2.47%			
easystockalterts	cb	1.49%	63.04	62.58	+0.93	1772904	63.09	62.22	62.11	66.00	48.86		8.89				7.09	
eresearch-fidelity-com	cb	1.50%	63.0400	62.5800	0.9300	1,772,904	63.0900	62.2200	62.1100	66.0000	49.2900	292,545,000	8.74	$18.17b	2.51%	$0.390000		
finance-abc7-com	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
finance-abc7chicago-com	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
financial-content	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
finapps-forbes-com	cb	1.5%	$63.04	62.58	0.93	1,772,404	63.09	62.22	62.11	66.00	49.29	293 mil	8.9	18 bil	2.5	1.56	7.11	
finviz	cb	1.50%	63.04			1,772,404			62.11	65.59	48.04	292.55m	8.88	18.44b		1.56	7.10	
fool	cb	+1.50%	$63.04	$62.58	0.93	1,772,304	$63.09	$62.22	$62.11	$66.00	$49.29		8.80	$18.44b	2.80%	1.56		
foxbusiness	cb		$63.04		+0.93	1,772,904			$62.11									
google-finance	cb	(1.50%)	63.04	62.58	+0.93	1.77m	63.09	62.22		66.00	49.29	293.59m	8.88	18.51b	2.47	0.39	7.10	
howthemarketworks	cb	1.497%	63.04	62.58	0.93	1,740,345	63.09	62.22	62.11									
hpcwire	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
insidestocks	cb	+1.50%	63.04	62.58	+0.93	1772900	63.09	62.22					price earnings ratio: 9.74					
investopedia	cb	+1.50 %	$63.04	62.58	+0.93				62.11									
investorguide	cb	+1.50%	63.04	62.58	+0.93		63.09	62.22		66.00	49.29		8.76	18.442b			7.091	
marketintellisearch	cb	1.5 %	$63.04	$62.58	0.93	1604.20k	$63.09	$62.22	$62.11			292.55m	8.75	18.17b	2.51 %		7.10	
marketwatch	cb	+1.50%	$62.88	open: 62.58	+0.93	36,148	$63.09	$62.22	$62.11	$66.00	$51.22		8.52	$18.20b	2.47%	0.39	7.40	
minyanville	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
msn-money	cb	+1.50%	63.04	62.58	+0.93	1.77 mil	63.09	62.22	62.11	66.00	49.29	292.55 mil	8.92	18.17 bil	2.51%	1.56	7.10	
nasdaq-com	cb	1.5%	$ 63.04		0.93	1,772,404	$ 63.09	$ 62.22	$ 62.11	$ 66	$ 49.29	292,545,000	8.87	$ 18,442,036,800	2.51 %	$1.560000	$ 7.11	
optimum	cb	+1.50%	63.04 ( 4:15 pm edt)	62.58	+0.93	1,772,404	63.09	62.22	62.11	66.00	48.86	292.55m	8.9	18.4b	2.47	1.56	7.09	
paidcontent	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
pc-quote	cb	1.50%	63.04	62.58	0.93	1,772,904	63.09	62.22	62.11	66.00	49.29	288,229,220	8.78501	18,169,970,000		0.39		
personal-wealth-biz	cb	+1.50%	63.04	62.58		1,772,904	63.09	62.22	62.11	66.00	50.53		8.76		2.45	1.52	7.091	
predictwallstreet	cb	+1.50%	63.04		+0.93	1,772,404												
raymond-james	cb	1.50	63.04	62.58	0.93	1,772,404	63.09	62.22	62.11	66.00	49.29		8.82				7.15	
renewable-energy-world	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,404	63.09	62.22	62.11	66.00	48.86	292,545,247						
screamingmedia	cb	+1.50%	$	open: 62.58	+0.93	36,148	$63.09	$62.22	$62.11	$66.00	$51.22		8.52	$18.20b	2.47%	0.39	7.40	
scroli	cb	1.50%	cb 63.04	62.58	0.93	1,417,814	63.09	62.22	62.11	66.00	49.29		8.88				7.10	
simple-stock-quotes	cb	+1.50%	last trade: 63.04		change: 0.930								p/e ratio: 8.76					
smartmoney	cb	(1.50%)	63.04	$62.58	0.93	1,772,904	$63.09	$62.22	$62.11	$66.00	$49.29			18,170,000	2.51%	$0.39		
stocknod	cb	+1.497%	63.04 usd	62.58	+0.9300	1,772,904	63.09	62.22	62.11	66.00	48.86	292,545,247						
stockpickr	cb	1.50%	$63.04 0.93 | 1.50%	62.58	0.93	1.77m	63.09	62.22	62.11	66.00	49.29							
stocksmart	cb	.0 %	$64.88	59.66	0	327,303	65.67	64.85										
stocktwits	cb	1.50%	63.04		+0.93													
streetinsider-com	cb	1.50%	63.04	$62.58	+0.93	1,772,404	$63.09	$62.22	$62.11	$66.00	$48.86		8.89				$7.09	
thecramerreport	cb		63.04	62.58	+0.93	1772904	63.09	62.22										
thestree	cb	1.5%	$63.04	62.58	0.93	1772304	63.09	62.22	62.11	-66.0	49.29	2.92545247e8		1.8196314363e10				
tickerspy	cb	1.50%	$63.04	62.58	+0.93	1,772,404	63.09	62.22	62.11	66.00	49.29		8.8	18.1b	2.51%	$0.39		
tmx-quotemedia	cb	1.50%	63.040	62.580	0.930	1,772,904	63.090	62.220	62.110	66.000	50.530	292,545,247	8.80	18,442,052,371	2.475	0.390 usd	7.09	
updown	cb	1.50%	$63.04	$62.58	$0.93	1,736,405	$63.09	$62.22	$62.11	$66.00	$49.29	292.54b	8.69	$18.17b				
wallstreetsurvivor	cb	1.50%	63.04	62.58	0.93	1,740,345	63.09	62.22		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	1.50%	63.04	62.58	0.93	1,772,904	63.09	62.22	62.11	66.00	49.29		8.89	18.44b	2.50%	1.56	7.09	
ycharts-com	cb	+1.50%	63.04		+0.93					66.00	48.86		8.92	18.51b	2.46%		7.07	
zacks	cb	(1.50%)	63.04		0.93	vol.  1,772,404	63.09	62.22		66.00	48.86		10.12	18.17 b	2.51	1.56	6.14	
advfn	scs	1.38	11.78	11.78	0.16	768835	11.94	11.64										
barchart	scs	+1.38%	11.78	11.78	+0.16	768,835	11.94	11.64	11.62	12.06	6.05		24.43	$1.55 b	2.09%	$0.24	+0.30	
barrons	scs	1.38%	11.78	11.78	+0.16	761,967	11.94	11.64				132.90 million		$1.51 billion	2.04%	$0.06		
bloomberg	scs	1.377%	11.780	11.780	0.160	768,835	11.940	11.640		12.12	6.17	87.063mil	24.542	1,576.007mil	1.698	0.060 regular cash	0.480	
boston-com	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
bostonmerchant	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
business-insider	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
chron	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
cio-com	scs	+1.38%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524	39.27	1b	2.1	0.24		
cnn-money	scs	+1.38%	11.78	11.78	+0.16	761,967	11.94	11.64	11.62				39.3	$1.0b	2.04%			
easystockalterts	scs	1.36%	11.78	11.78	+0.16	768835	11.94	11.64	11.62	12.12	6.17		39.27				0.30	
eresearch-fidelity-com	scs	1.38%	11.7800	11.7800	0.1600	768,835	11.9400	11.6400	11.6200	12.1200	6.1700	131,251,000	72.63	$1.53b	2.07%	$0.060000		
finance-abc7-com	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
financial-content	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
finapps-forbes-com	scs	1.4%	$11.78	11.78	0.16	768,835	11.94	11.64	11.62	12.12	6.17	87 mil	39.3	1 bil	2.0	0.24	0.30	
finviz	scs	1.38%	11.78			768,835			11.62	12.06	6.05	131.25m	40.07	1.53b		0.24	0.29	
fool	scs	+1.38%	$11.78	$11.78	0.16	768,835	$11.94	$11.64	$11.62	$12.12	$6.17		38.30	$1.55b	2.30%	0.24		
foxbusiness	scs		$11.78		+0.16	772,512			$11.62									
google-finance	scs	(1.38%)	11.78	11.78	+0.16	768,835.00	11.94	11.64		12.12	6.17	131.25m	40.15	1.55b	2.04	0.06	0.29	
howthemarketworks	scs	1.377%	11.78	11.78	0.16	761,967	11.94	11.64	11.62									
hpcwire	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
insidestocks	scs	+1.38%	11.78	11.78	+0.16	761967	11.94	11.64					price earnings ratio: 25.06					
investopedia	scs	+1.38 %	$11.78	11.78	+0.16				11.62									
investorguide	scs	+1.38%	11.78	11.78	+0.16		11.94	11.64		12.12	6.17		40.07	1.546b			0.29	
marketintellisearch	scs	1.38 %	$11.78	$11.78	0.16	749.30k	$11.94	$11.64	$11.62			131.25m	40.07	1.53b	2.07 %		0.29	
marketwatch	scs	+1.38%	$11.78	open: 11.78	+0.16	6,868	$11.94	$11.64	$11.62	$12.12	$6.17		40.11	$1.51b	2.04%	0.06	0.29	
minyanville	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
msn-money	scs	+1.38%	11.78	11.78	+0.16	768,835	11.94	11.64	11.62	12.12	6.17	131.25 mil	40.62	1.53 bil	2.07%	0.24	0.29	
nasdaq-com	scs	1.38%	$ 11.78		0.16	768,835	$ 11.94	$ 11.64	$ 11.62	$ 12.12	$ 6.17	87,063,000	39.27	$ 1,025,602,140	2.07 %	$0.240000	$ 0.30	
optimum	scs	+1.38%	11.78 ( 4:15 pm edt)	11.78	+0.16	768,835	11.94	11.64	11.62	12.12	6.17	87.06m	39.3	1.0b	2.04	0.24	0.30	
paidcontent	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
pc-quote	scs	1.38%	11.78	11.78	0.16	768,835	11.94	11.64	11.62	12.12	6.17	85,880,484	40.06897	1,011,672,000		0.06		
personal-wealth-biz	scs	+1.38%	11.78	11.78		772,512	11.94	11.64	11.62	12.12	6.17		40.07		1.72	0.20	0.29	
predictwallstreet	scs	+1.38%	11.78		+0.16	768,835												
raymond-james	scs	1.38	11.78	11.78	0.16	768,835	11.94	11.64	11.62	12.12	6.17		39.27				0.30	
renewable-energy-world	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
screamingmedia	scs	+1.38%	$	open: 11.78	+0.16	6,868	$11.94	$11.64	$11.62	$12.12	$6.17		40.11	$1.51b	2.04%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	+1.38%	last trade: 11.78		change: 0.160								p/e ratio: 40.07					
smartmoney	scs	(1.38%)	11.78	$11.78	0.16	768,835	$11.94	$11.64	$11.62	$12.12	$6.17			1,525,100	2.07%	$0.06		
stocknod	scs	+1.377%	11.78 usd	11.78	+0.1600	768,835	11.94	11.64	11.62	12.12	6.170	87,062,524						
stockpickr	scs	1.38%	$11.78 0.16 | 1.38%	11.78	0.16	768.84k	11.94	11.64	11.62	12.12	6.17							
stocksmart	scs	.0 %	$10.61	10.68	0	34,481	10.935	10.52										
stocktwits	scs	1.42%	11.79		+0.17													
streetinsider-com	scs	1.38%	11.78	$11.78	+0.16	768,835	$11.94	$11.64	$11.62	$12.12	$6.17		39.27				$0.30	
thecramerreport	scs		11.78	11.78	+0.16	768835	11.94	11.64										
thestree	scs	1.38%	$11.78	11.78	0.16	768835	11.94	11.64	11.62	-12.12	6.17	1.31251484e8		1.506767036e9				
tickerspy	scs	1.38%	$11.78	11.78	+0.16	768,835	11.94	11.64	11.62	12.12	6.17		40.1	1.5b	2.07%	$0.06		
tmx-quotemedia	scs	1.38%	11.780	11.780	0.160	772,512	11.940	11.640	11.620	12.120	6.170	131,251,484	38.70	1,546,142,482	2.065	0.060 usd	0.30	
updown	scs	1.38%	$11.78	$11.78	$0.16	761,967	$11.94	$11.64	$11.62	$12.12	$6.17	131.63b	39.52	$1.52b				
wallstreetsurvivor	scs	1.38%	11.78	11.78	0.16	761,967	11.94	11.64		12.12	6.17		38.70	$2b	2.10%	0.16 -	0.15	
yahoo-finance	scs	1.38%	11.78	11.78	0.16	768,835	11.94	11.64	11.62	12.12	6.17		40.62	1.55b	2.10%	0.24	0.29	
ycharts-com	scs	+1.42%	11.79		+0.17					12.12	6.17		40.64	1.55b	2.37%		0.29	
zacks	scs	(1.38%)	11.78		0.16	vol.  768,835	11.94	11.64		12.12	6.17		24.72	1.53 b	2.07	0.24	.47	
advfn	ca	1.12	23.42	23.36	0.26	3277317	23.495	23.265										
barchart	ca	+1.12%	23.42	23.36	+0.26	2,912,672	23.50	23.27	23.16	25.59	17.61		12.11	$11.95 b	0.87%	$0.20	+1.61	
barrons	ca	1.12%	23.42	23.36	+0.26	3.277m	23.495	23.265				507.00 million		$11.61 billion	0.85%	$0.05		
bloomberg	ca	1.123%	23.420	23.360	0.260	3,277,317	23.495	23.265		25.68	17.70	506.108mil	14.547	11,853.060mil	0.726	0.050 regular cash	1.610	
boston-com	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
bostonmerchant	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
business-insider	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
chron	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
cio-com	ca	+1.12%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702	14.64	12b	0.9	0.2		
cnn-money	ca	+1.12%today&rsquo;s change	23.42data as of 4:00pm et	23.36	+0.26	3,277,317	23.50	23.27	23.16				14.6	$11.9b	0.85%			
easystockalterts	ca	1.20%	23.44	23.36	+0.28	3270388	23.50	23.27	23.16	25.68	17.70		14.65				1.60	
eresearch-fidelity-com	ca	1.12%	23.4200	23.3600	0.2600	3,277,317	23.4950	23.2650	23.1600	25.6800	17.7000	507,383,000	14.48	$11.75b	0.86%	$0.050000		
finance-abc7-com	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
financial-content	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
finapps-forbes-com	ca	1.1%	$23.42	23.36	0.26	3,277,317	23.50	23.26	23.16	25.68	17.70	507 mil	14.6	12 bil	0.9	0.20	1.61	
finviz	ca	1.12%	23.42			3,277,317			23.16	25.58	17.60	507.38m	14.47	11.75b		0.20	1.60	
fool	ca	+1.25%	$23.45	$23.36	0.29	2,868,902	$23.50	$23.26	$23.16	$25.68	$17.70		14.40	$11.87b	0.70%	0.20		
foxbusiness	ca		$23.42		+0.26	3,302,137			$23.16									
google-finance	ca	(1.21%)	23.44	23.36	+0.28	3.28m	23.50	23.26		25.68	17.70	507.38m	14.67	11.89b	0.85	0.05	1.60	
howthemarketworks	ca	1.123%	23.42	23.36	0.26	3,275,117	23.495	23.265	23.16									
hpcwire	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
insidestocks	ca	+1.12%	23.42	23.36	+0.26	2766207	23.50	23.27					price earnings ratio: 12.13					
investopedia	ca	+1.23 %	$23.45	23.36	+0.28				23.16									
investorguide	ca	+1.12%	23.42	23.38	+0.26		23.495	23.28		25.68	17.70		14.40	11.853b			1.608	
marketintellisearch	ca	1.08 %	$23.41	$23.36	0.25	3238.60k	$23.50	$23.26	$23.16			507.38m	14.47	11.75b	0.86 %		1.60	
marketwatch	ca	+1.21%	$23.44	open: 23.36	+0.28	222,740	$23.50	$23.27	$23.16	$25.68	$17.70		42.06	$11.61b	0.85%	0.05	0.56	
minyanville	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
msn-money	ca	+1.12%	23.42	23.36	+0.26	3.28 mil	23.50	23.27	23.16	25.68	17.70	507.38 mil	14.64	11.75 bil	0.86%	0.20	1.61	
nasdaq-com	ca	1.12%	$ 23.42	$ 23.36	0.26	3,298,917	$ 23.495	$ 23.265	$ 23.16	$ 25.68	$ 17.70	506,108,000	14.55	$ 11,853,049,360	0.86 %	$0.200000	$ 1.61	
optimum	ca	+1.25%	23.45 ( 3:55 pm edt)	23.36	+0.29	2,886,293	23.50	23.27	23.16	25.68	17.70	507.38m	14.7	11.9b	0.85	0.20	1.60	
paidcontent	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
pc-quote	ca	1.12%	23.42	23.36	0.26	3,304,787	23.495	23.265	23.16	25.68	17.70	501,750,213	14.475	11,750,990,000		0.05		
personal-wealth-biz	ca	+1.12%	23.42	23.38		3,302,137	23.495	23.265	23.16	25.68	17.70		14.40		0.73	0.17	1.608	
predictwallstreet	ca	+1.21%	23.44		+0.28	3,277,317												
raymond-james	ca	1.12	23.42	23.36	0.26	3,277,317	23.50	23.27	23.16	25.68	17.70		14.64				1.60	
renewable-energy-world	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
screamingmedia	ca	+1.21%	$	open: 23.36	+0.28	222,840	$23.50	$23.27	$23.16	$25.68	$17.70		42.06	$11.61b	0.85%	0.05	0.56	
scroli	ca	1.21%	ca 23.44	23.36	0.28	2,838,541	23.50	23.26	23.16	25.68	17.70		14.67				1.60	
simple-stock-quotes	ca	+1.12%	last trade: 23.42		change: 0.260								p/e ratio: 14.4					
smartmoney	ca	(1.12%)	23.42	$23.36	0.26	3,277,317	$23.50	$23.26	$23.16	$25.68	$17.70			11,751,000	0.86%	$0.05		
stocknod	ca	+1.123%	23.42 usd	23.36	+0.2600	3,275,117	23.50	23.27	23.16	25.68	17.70	507,382,702						
stockpickr	ca	1.12%	$23.42 0.26 | 1.12%	23.36	0.26	3.28m	23.50	23.26	23.16	25.68	17.70							
stocksmart	ca	.0 %	$23.075	24.5	0	1,002,621	23.52	23.07										
stocktwits	ca	1.12%	23.42		+0.26													
streetinsider-com	ca	1.21%	23.44	$23.36	+0.28	3,270,388	$23.50	$23.27	$23.16	$25.68	$17.70		14.65				$1.60	
thecramerreport	ca		23.42	23.38	+0.26	3277317	23.495	23.265										
thestree	ca	1.12%	$23.42	23.36	0.26	3277317	23.5	23.26	23.16	-25.68	17.7	5.06108276e8		1.1613990049e10				
tickerspy	ca	1.12%	$23.42	23.36	+0.26	3,277,317	23.50	23.27	23.16	25.68	17.70		14.5	11.6b	0.86%	$0.05		
tmx-quotemedia	ca	1.12%	23.420	23.360	0.260	3,302,137	23.495	23.265	23.160	25.680	17.700	506,108,276	14.40	11,853,055,824	0.864	0.050 usd	1.61	
updown	ca	1.12%	$23.42	$23.36	$0.26	3,277,317	$23.50	$23.27	$23.16	$25.68	$17.70	506.10b	14.39	$11.72b				
wallstreetsurvivor	ca	1.12%	23.42	23.36	0.26	3,275,117	23.50	23.27		25.68	17.70		14.40	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.12%	23.42	23.38	0.26	3,299,217	23.50	23.26	23.16	25.68	17.70		14.56	11.85b	0.90%	0.20	1.61	
ycharts-com	ca	+1.12%	23.42		+0.26					25.68	17.70		14.55	11.95b	0.89%		1.61	
zacks	ca	(1.12%)	23.42		0.26	vol.  3,277,317	23.50	23.27		25.68	17.70		12.25	11.75 b	0.86	0.20	1.89	
advfn	bz	5.73	8.12	7.77	0.44	1930375	8.2	7.76										
barchart	bz	+5.73%	8.12	7.77	+0.44	1,930,375	8.20	7.76	7.68	9.57	4.60		7.08	$675.67 m			+1.11	
barrons	bz	5.73%	8.12	7.77	+0.44	1.917m	8.20	7.76				84.13 million		$955.62 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	5.729%	8.120	7.770	0.440	1,930,375	8.200	7.760		9.57	4.46	121.390mil	7.250	985.691mil	9.840	0.400 special cash	1.120	
boston-com	bz	+5.729%	8.120 usd	7.770	+0.4400	1,930,375	8.200	7.760	7.680	9.850	4.900	83,207,315						
bostonmerchant	bz	+5.729%	8.120 usd	7.770	+0.4400	1,930,375	8.200	7.760	7.680	9.850	4.900	83,207,315						
business-insider	bz	+5.729%	8.120 usd	7.770	+0.4400	1,930,375	8.200	7.760	7.680	9.850	4.900	83,207,315						
chron	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
cio-com	bz	+5.73%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315	7.250	676m				
cnn-money	bz	+5.73%	8.12	7.77	+0.44	1,925,555	8.20	7.76	7.68				7.2	$675.6m				
easystockalterts	bz	5.66%	8.12	7.77	+0.44	1925555	8.20	7.76	7.68	9.85	4.90		7.25				1.12	
eresearch-fidelity-com	bz	5.73%	8.1200	7.7700	0.4400	1,925,555	8.2000	7.7600	7.6800	9.8500	4.9000	121,390,000	6.92	$932.28m				
finance-abc7-com	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
finance-abc7chicago-com	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
financial-content	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
finapps-forbes-com	bz	5.7%	$8.12	7.77	0.44	1,925,555	8.20	7.76	7.68	9.85	4.90	121 mil	7.3	986 mil	0.0	0.00	1.11	
finviz	bz	5.73%	8.12			1,925,555			7.68	9.85	4.90	84.76m	7.45	688.25m			1.09	
fool	bz	+5.73%	$8.12	$7.77	0.44	1,925,555	$8.20	$7.76	$7.68	$9.85	$4.90		7.00	$675.64m				
foxbusiness	bz		$8.12		+0.44	1,930,375			$7.68									
google-finance	bz	(5.73%)	8.12	7.77	+0.44	1.93m	8.20	7.76		9.85	4.90	121.39m	7.46	985.69m	null	null	1.09	
howthemarketworks	bz	5.729%	8.12	7.77	0.44	1,916,573	8.2	7.76	7.68									
hpcwire	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
insidestocks	bz	+5.73%	8.12	7.77	+0.44	1916573	8.20	7.76										
investopedia	bz																	
investorguide	bz	+5.73%	8.12	7.77	+0.44		8.20	7.76		9.85	4.70		7.03	657.4m			1.093	
marketintellisearch	bz	5.73 %	$8.12	$7.77	0.44	1878.90k	$8.20	$7.76	$7.68			84.76m	7.05	0.65b	0.0 %		1.09	
marketwatch	bz	+5.73%	$8.12	open: 7.77	+0.44	18,622	$8.20	$7.76	$7.68	$9.85	$5.13		7.80	$955.62m			1.04	
minyanville	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
msn-money	bz	+5.73%	8.12	7.77	+0.44	1.93 mil	8.20	7.76	7.68	9.85	4.90	121.39 mil	7.25	932.28 mil	5.21%	0.40	1.09	
nasdaq-com	bz	5.73%	$ 8.12		0.44	1,925,555	$ 8.20	$ 7.76	$ 7.68	$ 9.85	$ 4.90	83,207,000	7.32	$ 675,640,840			$ 1.11	
optimum	bz	+5.73%	8.12 ( 4:15 pm edt)	7.77	+0.44	1,925,555	8.20	7.76	7.68	9.85	4.90	83.21m	7.2	675.6m			1.12	
paidcontent	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
pc-quote	bz	5.73%	8.12	7.77	0.44	1,925,555	8.2	7.76	7.68	9.85	4.90	114,991,921	6.85714	933,734,000		0.4		
personal-wealth-biz	bz	+5.73%	8.12	7.77		1,930,375	8.20	7.76	7.68	9.85	4.70		7.03			0.00	1.093	
predictwallstreet	bz	+5.73%	8.12		+0.44	1,925,555												
raymond-james	bz	5.73	8.12	7.77	0.44	1,925,555	8.20	7.76	7.68	9.85	4.90		6.94				1.17	
renewable-energy-world	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
screamingmedia	bz	+5.73%	$	open: 7.77	+0.44	8,982	$8.20	$7.76	$7.68	$9.85	$5.13		7.80	$960.48m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	+5.73%	last trade: 8.12		change: 0.440								p/e ratio: 7.03					
smartmoney	bz	(5.73%)	8.12	$7.77	0.44	1,925,555	$8.20	$7.76	$7.68	$9.85	$4.90			654,000	0.00%	$0.40		
stocknod	bz	+5.729%	8.120 usd	7.770	+0.4400	1,925,555	8.200	7.760	7.680	9.850	4.900	83,207,315						
stockpickr	bz	5.73%	$8.12 0.44 | 5.73%	7.77	0.44	1.93m	8.20	7.76	7.68	9.85	4.90							
stocksmart	bz	.0 %	$8.13	7.84	0	105,837	8.45	8.12										
stocktwits	bz	5.73%	8.12		+0.44													
streetinsider-com	bz	5.73%	8.12	$7.77	+0.44	1,925,555	$8.20	$7.76	$7.68	$9.85	$4.90		7.25				$1.12	
thecramerreport	bz		8.12	7.77	+0.44	1925555	8.20	7.76										
thestree	bz	5.73%	$8.12	7.77	0.44	1925555	8.2	7.76	7.68	-9.85	4.9	8.3207315e7		6.54009496e8				
tickerspy	bz	5.73%	$8.12	7.77	+0.44	1,925,555	8.20	7.76	7.68	9.85	4.90		6.9	639.0m	0.00%	$0.40		
tmx-quotemedia	bz	5.73%	8.120	7.770	0.440	1,930,375	8.200	7.760	7.680	9.850	4.900	83,207,315	6.90	675,643,398			1.12	
updown	bz	5.73%	$8.12	$7.77	$0.44	1,916,573	$8.20	$7.76	$7.68	$9.85	$4.90	83.20b	6.59	$639m				
wallstreetsurvivor	bz	5.73%	8.12	7.77	0.44	1,916,573	8.20	7.76		9.85	5.73		6.90	$639m		0.40 -	0.75	
yahoo-finance	bz	5.73%	8.12	7.77	0.44	1,925,555	8.20	7.76	7.68	9.85	4.90		7.43	657.42m			1.09	
ycharts-com	bz	+5.73%	8.12		+0.44					9.85	4.90		7.25	675.67m	0.00%		1.12	
zacks	bz	(5.73%)	8.12		0.44	vol.  1,925,555	8.20	7.76		9.85	4.90		6.92	933.73 m	0.00	0.00	1.11	
advfn	ktos	1.89	12.38	12.21	0.23	173011	12.42	12.1										
barchart	ktos	+1.89%	12.38	12.21	+0.23	173,011	12.42	12.10	12.15	14.77	9.36		40.60	$293.16 m			+0.70	
barrons	ktos	1.89%	12.38	12.21	+0.23	173,011	12.42	12.10				16.90 million		$291.03 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	1.893%	12.380	12.210	0.230	173,011	12.420	12.100		14.77	9.36	23.870mil	45.852	295.516mil			0.270	
boston-com	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
bostonmerchant	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
business-insider	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
chron	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
cio-com	ktos	+1.89%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442	17.19	296m				
cnn-money	ktos	+1.89%today&rsquo;s change	12.38data as of 4:00pm et	12.21	+0.23	170,955	12.42	12.10	12.15				17.2	$295.7m				
easystockalterts	ktos	1.88%	12.38	12.21	+0.23	173011	12.42	12.10	12.15	14.77	9.36		17.19				0.72	
eresearch-fidelity-com	ktos	1.89%	12.3800	12.2100	0.2300	173,011	12.4200	12.1000	12.1500	14.7700	9.3601	23,884,000	16.64	$290.19m				
finance-abc7-com	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
financial-content	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	1.9%	$12.38	12.21	0.23	173,011	12.42	12.10	12.15	14.77	9.36	24 mil	17.9	296 mil	0.0	0.00	0.69	
finviz	ktos	1.89%	12.38			173,011			12.15	14.77	9.36	23.88m	16.64	290.14m			0.73	
fool	ktos	+1.89%	$12.38	$12.21	0.23	173,011	$12.42	$12.10	$12.15	$14.77	$9.36		18.10	$295.52m				
foxbusiness	ktos		$12.38		+0.23	174,114			$12.15									
google-finance	ktos	(1.89%)	12.38	12.21	+0.23	173,011.00	12.42	12.10		14.77	9.36	23.87m	16.88	295.52m			0.73	
howthemarketworks	ktos	1.893%	12.38	12.21	0.23	170,955	12.42	12.1	12.15									
hpcwire	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
insidestocks	ktos	+1.89%	12.38	12.21	+0.23	173011	12.42	12.10										
investopedia	ktos	+1.89 %	$12.38	12.21	+0.23				12.15									
investorguide	ktos	+1.89%	12.38	12.19	+0.23		12.42	12.10		14.77	9.36		20.56	295.5m			0.591	
marketintellisearch	ktos	1.89 %	$12.38	$12.19	0.23	171.60k	$12.42	$12.10	$12.15			23.88m	16.64	0.29b	0.0 %		0.73	
marketwatch	ktos	+1.89%	$12.38	open: 12.21	+0.23	2,056	$12.42	$12.10	$12.15	$14.77	$9.36		23.55	$291.03m			0.53	
minyanville	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
msn-money	ktos	+1.89%	12.38	12.21	+0.23	173,011	12.42	12.10	12.15	14.77	9.36	23.88 mil	12.02	290.2 mil			0.71	
nasdaq-com	ktos	1.89%	$ 12.38	$ 12.21	0.23	173,011	$ 12.42	$ 12.10	$ 12.15	$ 14.77	$ 9.3601	23,870,000	17.69	$ 295,510,600			$ 0.70	
optimum	ktos	+1.89%	12.38 ( 4:30 pm edt)	12.21	+0.23	173,011	12.42	12.10	12.15	14.77	9.36	23.88m	17.2	295.7m			0.72	
paidcontent	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
pc-quote	ktos	1.89%	12.38	12.21	0.23	173,011	12.42	12.1	12.15	14.77	9.36	23,440,275	11.79612	290,191,000				
personal-wealth-biz	ktos	+1.89%	12.38	12.19		174,114	12.42	12.10	12.15	14.77	9.36		20.56			0.00	0.591	
predictwallstreet	ktos	+1.89%	12.38		+0.23	173,011												
raymond-james	ktos	1.89	12.38	12.21	0.23	173,011	12.42	12.10	12.15	14.77	9.36		16.51				0.75	
renewable-energy-world	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
screamingmedia	ktos	+1.89%	$	open: 12.21	+0.23	2,056	$12.42	$12.10	$12.15	$14.77	$9.36		23.55	$291.03m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	+1.89%	last trade: 12.38		change: 0.230								p/e ratio: 20.56					
smartmoney	ktos	(1.89%)	12.38	$12.21	0.23	173,011	$12.42	$12.10	$12.15	$14.77	$9.36			290,200	0.00%	$0.00		
stocknod	ktos	+1.893%	12.38 usd	12.21	+0.2300	173,011	12.42	12.10	12.15	14.77	9.360	23,884,442						
stockpickr	ktos	1.89%	$12.38 0.23 | 1.89%	12.21	0.23	173.01k	12.42	12.10	12.15	14.77	9.36							
stocksmart	ktos	.0 %	$11.71	13.2	0	23,560	12.13	11.7										
stocktwits	ktos	1.69%	12.36		+0.20													
streetinsider-com	ktos	1.89%	12.38	$12.21	+0.23	173,011	$12.42	$12.10	$12.15	$14.77	$9.36		17.19				$0.72	
thecramerreport	ktos		12.38	12.19	+0.23	173011	12.42	12.10										
thestree	ktos	1.89%	$12.38	12.21	0.23	173011	12.42	12.1	12.15	-14.77	9.36	2.3870467e7		2.90912504e8				
tickerspy	ktos	1.89%	$12.38	12.21	+0.23	173,011	12.42	12.10	12.15	14.77	9.36		11.8	290.0m	0.00%	$0.00		
tmx-quotemedia	ktos	1.89%	12.380	12.210	0.230	174,114	12.420	12.100	12.150	14.770	9.360	23,870,467	18.10	295,516,381			0.67	
updown	ktos	1.89%	$12.38	$12.21	$0.23	170,955	$12.42	$12.10	$12.15	$14.77	$9.36	23.87b	20.19	$290m				
wallstreetsurvivor	ktos	1.89%	12.38	12.21	0.23	170,955	12.42	12.10		14.77	9.36		18.10	$290m			0.86	
yahoo-finance	ktos	1.89%	12.38	12.19	0.23	173,011	12.42	12.10	12.15	14.77	9.36		20.95	295.51m			0.59	
ycharts-com	ktos	+1.69%	12.36		+0.20					14.77	9.36		18.44	292.57m	0.00%		0.67	
zacks	ktos	(1.89%)	12.38		0.23	vol.  173,011	12.42	12.10		14.77	9.36		40.5	290.19 m	0.00	0.00	.3	
advfn	mcd	0.23	86.06	86.0	0.2	5983159	86.29	85.66										
barchart	mcd	+0.23%	86.06	86.00	+0.20	5,745,217	86.29	85.66	85.86	86.29	65.50		18.14	$89.79 b	2.85%	$2.44	+4.73	
barrons	mcd	0.23%	86.06	86.00	+0.20	5.983m	86.29	85.66				1.08 billion		$88.87 billion	2.84%	$0.61		
bloomberg	mcd	0.233%	86.060	86.000	0.200	5,983,159	86.290	85.660		86.29	66.00	1,037.577mil	18.154	89,283.480mil	2.768	0.610 regular cash	4.740	
boston-com	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
bostonmerchant	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
business-insider	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
chron	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
cio-com	mcd	+0.23%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718	18.19	89b	2.8	2.44		
cnn-money	mcd	+0.23%today&rsquo;s change	86.06data as of 4:00pm et	86.00	+0.20	5,983,159	86.29	85.66	85.86				18.2	$89.3b	2.84%			
easystockalterts	mcd	0.21%	86.04	86.00	+0.18	5678847	86.29	85.66	85.86	86.28	65.63		18.19				4.73	
eresearch-fidelity-com	mcd	0.23%	86.0600	86.0000	0.2000	5,983,159	86.2900	85.6600	85.8600	86.2800	66.0050	1,037,577,000	18.15	$89.09b	2.84%	$0.610000		
finance-abc7-com	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
finance-abc7chicago-com	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
financial-content	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
finapps-forbes-com	mcd	0.2%	$86.06	86.00	0.20	5,983,529	86.29	85.66	85.86	86.28	66.00	1.04 bil	18.2	89 bil	2.8	2.44	4.73	
finviz	mcd	0.23%	86.06			5,982,556			85.86	86.28	64.00	1.04b	18.15	89.09b		2.44	4.73	
fool	mcd	+0.13%	$85.97	$86.00	0.11	5,144,136	$86.29	$85.66	$85.86	$86.28	$66.00		18.10	$89.20b	3.40%	2.44		
foxbusiness	mcd		$85.98		+0.12	5,185,783			$85.86									
google-finance	mcd	(0.23%)	86.06	86.00	+0.20	5.94m	86.29	85.66		86.29	66.00	1.04b	18.20	89.31b	2.84	0.61	4.73	
howthemarketworks	mcd	0.233%	86.06	86	0.2	5,983,159	86.29	85.66	85.86									
hpcwire	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
insidestocks	mcd	+0.19%	86.02	86.00	+0.16	5209356	86.29	85.66					price earnings ratio: 18.19					
investopedia	mcd	+0.21 %	$86.04	86.00	+0.18				85.86									
investorguide	mcd	+0.23%	86.06	86.00	+0.20		86.29	85.66		86.28	66.00		18.14	89.294b			4.732	
marketintellisearch	mcd	0.23 %	$86.06	$86.00	0.20	5917.50k	$86.29	$85.66	$85.86			1037.58m	18.15	89.09b	2.84 %		4.73	
marketwatch	mcd	+0.23%	$86.06	open: 86.00	+0.20	88,926	$86.29	$85.66	$85.86	$86.29	$68.59		17.92	$88.86b	2.84%	0.61	4.80	
minyanville	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
msn-money	mcd	+0.23%	86.06	86.00	+0.20	5.98 mil	86.29	85.66	85.86	86.28	66.01	1.04 bil	18.19	89.09 bil	2.84%	2.44	4.73	
nasdaq-com	mcd	0.22%	$ 86.0519		0.1919	5,560,200	$ 86.29	$ 85.66	$ 85.86	$ 86.28	$ 66.005	1,037,600,000	18.19	$ 89,287,451,440	2.84 %	$2.440000	$ 4.73	
optimum	mcd	+0.21%	86.04 ( 3:55 pm edt)	86.00	+0.18	5,450,522	86.29	85.66	85.86	86.28	65.63	1.04b	18.2	89.3b	2.84	2.44	4.73	
paidcontent	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
pc-quote	mcd	0.23%	86.06	86.0	0.20	6,000,756	86.29	85.66	85.86	86.28	66.01	1,035,165,698	18.15222	89,086,360,000		0.61		
personal-wealth-biz	mcd	+0.23%	86.06	86.00		5,982,556	86.29	85.66	85.86	86.28	66.00		18.14		2.77	2.38	4.732	
predictwallstreet	mcd	+0.53%	86.09		+0.45	3,302,313												
raymond-james	mcd	0.23	86.06	86.00	0.20	5,983,159	86.29	85.66	85.86	86.28	66.01		17.97				4.79	
renewable-energy-world	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
screamingmedia	mcd	+0.23%	$	open: 86.00	+0.20	88,926	$86.29	$85.66	$85.86	$86.29	$68.59		17.92	$88.86b	2.84%	0.61	4.80	
scroli	mcd	0.23%	mcd 86.06	86.00	0.20	5,308,630	86.29	85.66	85.86	86.29	66.00		18.20				4.73	
simple-stock-quotes	mcd	+0.23%	last trade: 86.06		change: 0.200								p/e ratio: 18.14					
smartmoney	mcd	(0.23%)	86.06	$86.00	0.20	5,983,159	$86.29	$85.66	$85.86	$86.28	$66.00			89,086,300	2.84%	$0.61		
stocknod	mcd	+0.2329%	86.06 usd	86.00	+0.2000	5,983,159	86.29	85.66	85.86	86.28	65.63	1,037,576,718						
stockpickr	mcd	0.19%	$86.02 0.16 | 0.19%	86.02	0.16	5.50m	86.29	85.66	85.86	86.28	66.01							
stocksmart	mcd	.0 %	$81.04	76.62	0	432,004	81.71	81.01										
stocktwits	mcd	0.22%	86.05		+0.19													
streetinsider-com	mcd	0.21%	86.04	$86.00	+0.18	5,678,847	$86.29	$85.66	$85.86	$86.28	$65.63		18.19				$4.73	
thecramerreport	mcd		85.95	86.00	+0.09	4674338	86.29	85.66										
thestree	mcd	0.23%	$86.06	86.02	0.2	5983159	86.29	85.66	85.86	-86.28	66.01	1.037576718e9		8.885807013e10				
tickerspy	mcd	0.23%	$86.06	86.00	+0.20	5,596,253	86.29	85.66	85.86	86.28	66.00		18.2	89.0b	2.84%	$0.61		
tmx-quotemedia	mcd	0.23%	86.060	86.000	0.200	5,983,159	86.290	85.660	85.860	86.280	66.005	1,037,576,718	18.20	89,293,852,351	2.842	0.610 usd	4.73	
updown	mcd	0.23%	$86.06	$86.00	$0.20	5,983,159	$86.29	$85.66	$85.86	$86.28	$66.00	1037.57b	17.93	$89.08b				
wallstreetsurvivor	mcd	0.23%	86.06	86.00	0.20	5,983,159	86.29	85.66		86.28	69.84		18.20	$89b	2.80%	2.26 -	4.58	
yahoo-finance	mcd	0.23%	86.06	86.00	0.20	5,982,556	86.29	85.66	85.86	86.29	66.00		18.19	89.29b	2.80%	2.44	4.73	
ycharts-com	mcd	+0.22%	86.05		+0.19					86.05	65.63		18.19	89.78b	2.79%		4.73	
zacks	mcd	(0.23%)	86.06		0.20	vol.  5,983,159	86.29	85.66		86.29	65.63		18.19	89.09 b	2.84	2.44	4.72	
advfn	vcbi	-0.17	6.01	6.05	-0.01	179863	6.12	5.9										
barchart	vcbi	-0.17%	6.01	6.05	-0.01	179,863	6.12	5.90	6.02	7.52	4.62		10.21	$174.83 m			+0.58	
barrons	vcbi	0.17%	6.01	6.05	-0.01	178,780	6.12	5.90				28.88 million		$175.92 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-0.166%	6.010	6.050	-0.010	179,863	6.120	5.900		7.52	4.62	29.645mil	9.694	178.166mil			0.620	
boston-com	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
bostonmerchant	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
business-insider	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
chron	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
cio-com	vcbi	-0.17%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925	10.36	178m				
cnn-money	vcbi	-0.17%	6.01	6.05	-0.01	178,780	6.12	5.90	6.02				10.5	$178.2m				
easystockalterts	vcbi	-0.17%	6.01	6.05	-0.01	179863	6.12	5.90	6.02	7.52	4.62		10.36				0.58	
eresearch-fidelity-com	vcbi	-0.17%	6.0100	6.0500	-0.0100	179,863	6.1200	5.9000	6.0200	7.5200	4.6200	29,645,000	10.38	$178.46m				
finance-abc7-com	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
financial-content	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	-0.2%	$6.01	6.05	-0.01	178,780	6.12	5.90	6.02	7.52	4.62	30 mil	10.4	178 mil	0.0	0.00	0.58	
finviz	vcbi	-0.17%	6.01			178,780			6.02	7.52	4.62	29.64m	10.36	178.14m			0.58	
fool	vcbi	-0.17%	$6.01	$6.05	-0.01	178,780	$6.12	$5.90	$6.02	$7.52	$4.62		10.20	$178.17m				
foxbusiness	vcbi		$6.01		-0.01	179,863			$6.02									
google-finance	vcbi	(-0.17%)	6.01	6.05	-0.01	178,780.00	6.12	5.90		7.52	4.62	29.64m	10.39	178.17m			0.58	
howthemarketworks	vcbi	-0.166%	6.01	6.05	-0.01	176,764	6.12	5.9	6.02									
hpcwire	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
insidestocks	vcbi	-0.17%	6.01	6.05	-0.01	178700	6.12	5.90										
investopedia	vcbi	-0.17 %	$6.01	6.05	-0.01				6.02									
investorguide	vcbi	-0.17%	6.01	6.05	-0.01		6.12	5.90		7.52	4.62		10.42	178.2m			0.578	
marketintellisearch	vcbi	-0.17 %	$6.01	$6.05	-0.01	177.70k	$6.12	$5.90	$6.02			29.64m	10.38	0.18b	0.0 %		0.58	
marketwatch	vcbi	-0.17%	$6.01	open: 6.05	-0.01	3,199	$6.12	$5.90	$6.02	$7.52	$4.62		10.77	$175.92m			0.56	
minyanville	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
msn-money	vcbi	-0.17%	6.01	6.05	-0.01	178,780	6.12	5.90	6.02	7.52	4.62	29.64 mil	10.36	178.46 mil			0.58	
nasdaq-com	vcbi	0.17%	$ 6.01	$ 6.05	0.01	178,780	$ 6.12	$ 5.90	$ 6.02	$ 7.52	$ 4.62	29,645,000	10.36	$ 178,166,450			$ 0.58	
optimum	vcbi	-0.17%	6.01 ( 4:30 pm edt)	6.05	-0.01	178,780	6.12	5.90	6.02	7.52	4.62	29.64m	10.4	178.2m			0.58	
paidcontent	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
pc-quote	vcbi	-0.17%	6.01	6.05	-0.01	179,863	6.12	5.9	6.02	7.52	4.62	29,694,326	10.37931	178,463,000				
personal-wealth-biz	vcbi	-0.17%	6.01	6.05	-0.01	179,863	6.12	5.90	6.02	7.52	4.62		10.42			0.00	0.578	
predictwallstreet	vcbi	-0.17%	6.00		-0.01	178,780												
raymond-james	vcbi	-0.17	6.01	6.05	-0.01	178,780	6.12	5.90	6.02	7.52	4.62		9.85				0.61	
renewable-energy-world	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	178,780	6.120	5.900	6.020	7.520	4.620	29,644,925						
screamingmedia	vcbi	-0.17%	$	open: 6.05	-0.01	3,199	$6.12	$5.90	$6.02	$7.52	$4.62		10.77	$175.92m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-0.17%	last trade: 6.01		change: -0.010								p/e ratio: 10.42					
smartmoney	vcbi	(-0.17%)	6.01	$6.05	-0.01	179,863	$6.12	$5.90	$6.02	$7.52	$4.62			178,500	0.00%	$0.00		
stocknod	vcbi	-0.1661%	6.010 usd	6.050	-0.0100	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925						
stockpickr	vcbi	-0.17%	$6.01 -0.01 | -0.17%	6.05	-0.01	178.78k	6.12	5.90	6.02	7.52	4.62							
stocksmart	vcbi	.0 %	$5.57	6.24	0	1,620	5.82	5.56										
stocktwits	vcbi	-0.33%	6.00		-0.02													
streetinsider-com	vcbi	0.17%	6.01	$6.05	-0.01	178,780	$6.12	$5.90	$6.02	$7.52	$4.62		10.36				$0.58	
thecramerreport	vcbi		6.01	6.05	-0.01	178780	6.12	5.90										
thestree	vcbi	-0.17%	$6.01	6.05	-0.01	178780	6.12	5.9	6.02	-7.52	4.62	2.9644925e7		1.75497956e8				
tickerspy	vcbi	-0.17%	$6.01	6.05	-0.01	178,780	6.12	5.90	6.02	7.52	4.62		10.4	177.9m	0.00%	$0.00		
tmx-quotemedia	vcbi	-0.17%	6.010	6.050	-0.010	179,863	6.120	5.900	6.020	7.520	4.620	29,644,925	10.40	178,165,999			0.58	
updown	vcbi	-0.17%	$6.01	$6.05	-$0.01	176,664	$6.12	$5.90	$6.02	$7.52	$4.62	29.64b	10.00	$178m				
wallstreetsurvivor	vcbi	-0.17%	6.01	6.05	-0.01	176,764	6.12	5.90		6.90	4.62		10.40	$178m			0.57	
yahoo-finance	vcbi	0.17%	6.01	6.05	0.01	178,780	6.12	5.90	6.02	7.52	4.62		10.40	178.16m			0.58	
ycharts-com	vcbi	-0.33%	6.00		-0.02					7.52	4.62		10.34	174.54m	0.00%		0.58	
zacks	vcbi	(-0.17%)	6.01		-0.01	vol.  178,780	6.12	5.90		7.52	4.62		10.38	178.46 m	0.00	0.00	.58	
advfn	thrx	4.01	24.4	23.66	0.94	279669	24.5	23.51										
barchart	thrx	+4.01%	24.40	23.66	+0.94	279,669	24.50	23.51	23.46	28.95	11.98		0.00	$2.02 b			-1.10	
barrons	thrx	4.01%	24.40	23.66	+0.94	279,669	24.50	23.51				72.07 million		$1.93 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	4.007%	24.400	23.660	0.940	279,669	24.500	23.510		28.95	11.74	74.694mil		2,021.799mil			-1.100	
boston-com	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
bostonmerchant	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
business-insider	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
chron	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
cio-com	thrx	+4.01%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843		2b				
cnn-money	thrx	+4.01%	24.40	23.66	+0.94	279,669	24.50	23.51	23.46				nm	$1.8b				
easystockalterts	thrx	3.97%	24.40	23.66	+0.94	279669	24.50	23.51	23.46	28.95	11.74						-1.10	
eresearch-fidelity-com	thrx	4.01%	24.4000	23.6600	0.9400	279,669	24.5000	23.5100	23.4600	28.9500	11.7400	84,095,000	nm	$1.97b				
finance-abc7-com	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
finance-abc7chicago-com	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
financial-content	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
finapps-forbes-com	thrx	4.0%	$24.40	23.66	0.94	279,669	24.50	23.51	23.46	28.95	11.74	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	4.01%	24.40			279,669			23.46	28.95	11.74	84.10m		1.97b			-1.11	
fool	thrx	+4.01%	$24.40	$23.66	0.94	279,669	$24.50	$23.51	$23.46	$28.95	$11.74		0.00	$2.05b				
foxbusiness	thrx		$24.40		+0.94	282,857			$23.46									
google-finance	thrx	(4.01%)	24.40	23.66	+0.94	279,669.00	24.50	23.51		28.95	11.74	84.10m		2.05b			-1.11	
howthemarketworks	thrx	4.007%	24.4	23.66	0.94	273,623	24.5	23.51	23.46									
hpcwire	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
insidestocks	thrx	+4.01%	24.40	23.66	+0.94	279669	24.50	23.51										
investopedia	thrx	+4.01 %	$24.40	23.66	+0.94				23.46									
investorguide	thrx	+4.01%	24.40	23.63	+0.94		24.50	23.51		28.95	11.74			2.052b			-1.104	
marketintellisearch	thrx	4.01 %	$24.40	$23.63	0.94	266.40k	$24.49	$23.66	$23.46			84.10m	0.00	1.97b	0.0 %		-1.11	
marketwatch	thrx	+4.01%	$24.40	open: 23.66	+0.94	10,680	$24.50	$23.51	$23.46	$28.95	$11.98			$1.93b				
minyanville	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
msn-money	thrx	+4.01%	24.40	23.66	+0.94	279,669	24.50	23.51	23.46	28.95	11.74	84.10 mil	-22.39	1.97 bil			-1.11	
nasdaq-com	thrx	4.01%	$ 24.40	$ 23.66	0.94	279,669	$ 24.50	$ 23.51	$ 23.46	$ 28.95	$ 11.74	74,694,000		$ 1,822,533,600			$ -1.10	
optimum	thrx	+4.01%	24.40 ( 4:30 pm edt)	23.66	+0.94	279,669	24.50	23.51	23.46	28.95	11.74	74.69m		1.8b			-1.10	
paidcontent	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
pc-quote	thrx	4.01%	24.4	23.66	0.94	279,669	24.5	23.51	23.46	28.95	11.74	71,816,443	-21.52294	1,752,321,000				
personal-wealth-biz	thrx	+4.01%	24.40	23.63		282,857	24.50	23.51	23.46	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+4.01%	24.38		+0.94	279,669												
raymond-james	thrx	4.01	24.40	23.66	0.94	279,669	24.50	23.51	23.46	28.95	11.74						-1.10	
renewable-energy-world	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
screamingmedia	thrx	+4.01%	$	open: 23.66	+0.94	10,680	$24.50	$23.51	$23.46	$28.95	$11.98			$1.93b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+4.01%	last trade: 24.40		change: 0.940													
smartmoney	thrx	(4.01%)	24.40	$23.66	0.94	279,669	$24.50	$23.51	$23.46	$28.95	$11.74			1,752,300	0.00%	$0.00		
stocknod	thrx	+4.007%	24.40 usd	23.66	+0.9400	279,669	24.50	23.51	23.46	28.95	11.74	74,693,843						
stockpickr	thrx	4.01%	$24.40 0.94 | 4.01%	23.66	0.94	279.67k	24.50	23.51	23.46	28.95	11.74							
stocksmart	thrx	.0 %	$24.4	25.56	0	36,148	26.07	24.33										
stocktwits	thrx	4.01%	24.40		+0.94													
streetinsider-com	thrx	4.01%	24.40	$23.66	+0.94	279,669	$24.50	$23.51	$23.46	$28.95	$11.74						$-1.10	
thecramerreport	thrx		24.40	23.63	+0.94	279669	24.50	23.51										
thestree	thrx	4.01%	$24.4	23.66	0.94	279669	24.5	23.51	23.46	-28.95	11.74	8.4095342e7		1.711982882e9				
tickerspy	thrx	4.01%	$24.40	23.66	+0.94	279,669	24.50	23.51	23.46	28.95	11.74		-21.5	1.9b	0.00%	$0.00		
tmx-quotemedia	thrx	4.01%	24.400	23.660	0.940	282,857	24.500	23.510	23.460	28.950	11.740	84,095,342		2,051,926,345			-1.10	
updown	thrx	4.01%	$24.40	$23.66	$0.94	268,989	$24.50	$23.51	$23.46	$28.95	$11.74	84.09b		$1.97b				
wallstreetsurvivor	thrx	4.01%	24.40	23.66	0.94	273,623	24.50	23.51		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	4.01%	24.40	23.63	0.94	279,669	24.50	23.51	23.46	28.95	11.74			2.05b			-1.10	
ycharts-com	thrx	+4.01%	24.40		+0.94					28.95	11.74			2.02b	0.00%		-1.09	
zacks	thrx	(4.01%)	24.40		0.94	vol.  279,669	24.50	23.51		28.95	11.74			1.97 b	0.00	0.00	-1.1	
advfn	vlccf	0.32	22.16	22.25	0.07	87768	22.49	22.06										
barchart	vlccf	+0.32%	22.16	22.25	+0.07	87,768	22.49	22.06	22.09	25.25	15.37		11.79	$541.37 m	9.07%	$2.00	+1.87	
barrons	vlccf	0.32%	22.16	22.25	+0.07	87,768	22.49	22.06				19.12 million		$538.35 million	9.03%	$0.5		
bloomberg	vlccf	0.317%	22.160	22.250	0.070	87,768	22.490	22.060		25.80	16.82	24.426mil	11.423	541.274mil	9.025	0.500 regular cash	1.940	
boston-com	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
business-insider	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
chron	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
cio-com	vlccf	+0.32%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515		411m	8.9	2		
cnn-money	vlccf	+0.32%today&rsquo;s change	22.16data as of 4:00pm et	22.25	+0.07	85,875	22.49	22.06	22.09				5.3	$411.4m	9.03%			
easystockalterts	vlccf	0.31%	22.16	22.25	+0.07	87768	22.49	22.06	22.09	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	0.32%	22.1600	22.2500	0.0700	87,768	22.4900	22.0600	22.0900	25.8000	16.8200	24,426,000	11.81	$539.57m	9.05%	$0.500000		
finance-abc7-com	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
financial-content	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	0.3%	$22.16	22.25	0.07	87,768	22.49	22.06	22.09	25.80	16.82	24 mil	11.9	541 mil	9.0	2.00	1.87	
finviz	vlccf	0.32%	22.16			87,668			22.09	25.25	15.37	24.43m	11.81	539.66m		2.00	1.87	
fool	vlccf	+0.32%	$22.16	$22.25	0.07	87,768	$22.49	$22.06	$22.09	$25.80	$16.82		12.40	$541.27m	9.50%	2.00		
foxbusiness	vlccf		$22.16		+0.07	87,768			$22.09									
google-finance	vlccf	(0.32%)	22.16	22.25	+0.07	87,768.00	22.49	22.06		25.80	16.82	24.43m	11.82	541.27m	9.03	0.50	1.87	
howthemarketworks	vlccf	0.317%	22.16	22.25	0.07	85,875	22.49	22.06	22.09									
hpcwire	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
insidestocks	vlccf	+0.32%	22.16	22.25	+0.07	87768	22.49	22.06										
investopedia	vlccf	+0.32 %	$22.16	22.25	+0.07				22.09									
investorguide	vlccf	+0.32%	22.16	22.26	+0.07		22.49	22.06		25.80	15.86		12.54	541.3m			1.761	
marketintellisearch	vlccf	0.32 %	$22.16	$22.26	0.07	86.50k	$22.49	$22.06	$22.09			24.43m	11.81	0.54b	9.05 %		1.87	
marketwatch	vlccf	+0.32%	$22.16	open: 22.25	+0.07	1,393	$22.49	$22.06	$22.09	$25.80	$16.82		14.66	$538.35m	9.03%	0.50	1.51	
minyanville	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
msn-money	vlccf	+0.32%	22.16	22.25	+0.07	87,768	22.49	22.06	22.09	25.80	16.82	24.43 mil	10.97	539.56 mil	9.05%	2.00	1.88	
nasdaq-com	vlccf	0.32%	$ 22.16	$ 22.25	0.07	87,768	$ 22.49	$ 22.06	$ 22.09	$ 25.80	$ 16.82	24,426,000	11.85	$ 541,280,160	9.05 %	$2.000000	$ 1.87	
optimum	vlccf	+0.32%	22.16 ( 4:00 pm edt)	22.25	+0.07	85,875	22.49	22.06	22.09	25.80	16.82	18.56m		411.4m	9.03	2.00		
paidcontent	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
pc-quote	vlccf	0.32%	22.16	22.25	0.07	87,768	22.49	22.06	22.09	25.80	16.82	24,348,840	10.93564	539,570,000		0.5		
personal-wealth-biz	vlccf	+0.32%	22.16	22.26		87,768	22.49	22.06	22.09	25.80	15.86		12.54		9.05	2.00	1.761	
predictwallstreet	vlccf	+0.32%	22.16		+0.07	87,768												
raymond-james	vlccf	0.32	22.16	22.25	0.07	87,768	22.49	22.06	22.09	25.80	16.82		11.85				1.87	
renewable-energy-world	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
screamingmedia	vlccf	+0.32%	$	open: 22.25	+0.07	1,393	$22.49	$22.06	$22.09	$25.80	$16.82		14.66	$538.35m	9.03%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+0.32%	last trade: 22.16		change: 0.070								p/e ratio: 12.54					
smartmoney	vlccf	(0.32%)	22.16	$22.25	0.07	87,768	$22.49	$22.06	$22.09	$25.80	$16.82			539,600	9.05%	$0.50		
stocknod	vlccf	+0.3169%	22.16 usd	22.25	+0.0700	87,768	22.49	22.06	22.09	25.80	16.82	18,564,515						
stockpickr	vlccf	0.32%	$22.16 0.07 | 0.32%	22.25	0.07	87.77k	22.49	22.06	22.09	25.80	16.82							
stocksmart	vlccf	.0 %	$21.19	22.36	0	9,035	21.95	21.19										
stocktwits	vlccf	0.14%	22.12		+0.03													
streetinsider-com	vlccf	0.32%	22.16	$22.25	+0.07	87,768	$22.49	$22.06	$22.09	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.16	22.26	+0.07	87668	22.49	22.06										
thestree	vlccf	0.32%	$22.16	22.25	0.07	87768	22.49	22.06	22.09	-25.8	16.82	2.4425699e7		5.38342406e8				
tickerspy	vlccf	0.32%	$22.16	22.25	+0.07	87,768	22.49	22.06	22.09	25.80	16.82		10.9	539.5m	9.05%	$0.50		
tmx-quotemedia	vlccf	0.32%	22.160	22.250	0.070	87,768	22.490	22.060	22.090	25.800	16.820	24,425,699	12.40	541,273,490	9.054	0.500 usd	1.78	
updown	vlccf	0.32%	$22.16	$22.25	$0.07	85,575	$22.49	$22.06	$22.09	$25.80	$16.82	24.42b	12.54	$540m				
wallstreetsurvivor	vlccf	0.32%	22.16	22.25	0.07	85,875	22.49	22.06		25.80	16.82		12.40	$540m	9.10%	1.70 -	2.02	
yahoo-finance	vlccf	0.32%	22.16	22.26	0.07	87,768	22.49	22.06	22.09	25.80	16.82		12.58	541.26m	9.10%	2.00	1.76	
ycharts-com	vlccf	+0.14%	22.12		+0.03					25.80	16.82		10.43	526.23m	9.29%		2.12	
zacks	vlccf	(0.32%)	22.16		0.07	vol.  87,768	22.49	22.06		25.80	16.82		11.81	539.57 m	9.05	2.00	1.87	
advfn	abat	-2.73	1.07	1.11	-0.03	2091133	1.12	1.05										
barchart	abat	-2.73%	1.07	1.11	-0.03	2,091,133	1.12	1.05	1.10	4.35	0.79		2.20	$81.79 m			+0.61	
barrons	abat	2.73%	1.07	1.11	-0.03	2.091m	1.12	1.05				76.40 million		$85.82 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	-2.727%	1.070	1.110	-0.030	2,091,133	1.120	1.050		4.35	0.79	76.619mil	2.184	81.983mil			0.490	
boston-com	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
bostonmerchant	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
business-insider	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
chron	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
cio-com	abat	-2.73%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220	1.877	82m				
cnn-money	abat	-1.82%today&rsquo;s change	1.08data as of 3:59pm et	1.11	-0.02	2,089,704	1.12	1.05	1.10				2.3	$82.7m				
easystockalterts	abat	-2.70%	1.07	1.11	-0.03	2091133	1.12	1.05	1.10	4.35	0.79		1.88				0.57	
eresearch-fidelity-com	abat	-2.73%	1.0700	1.1100	-0.0300	2,091,133	1.1200	1.0500	1.1000	4.3500	0.7900	76,619,000	1.80	$84.28m				
finance-abc7-com	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
financial-content	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	-2.7%	$1.07	1.11	-0.03	2,091,133	1.12	1.05	1.10	4.35	0.79	77 mil	1.8	82 mil	0.0	0.00	0.61	
finviz	abat	-2.73%	1.07			2,091,133			1.10	4.35	0.79	76.62m	1.83	84.28m			0.60	
fool	abat	-2.73%	$1.07	$1.11	-0.03	2,091,133	$1.12	$1.05	$1.10	$4.35	$0.79		2.00	$81.98m				
foxbusiness	abat		$1.07		-0.03	2,251,533			$1.10									
google-finance	abat	(-2.73%)	1.07	1.11	-0.03	2.09m	1.12	1.05		4.35	0.79	76.62m	1.78	81.98m			0.60	
howthemarketworks	abat	-2.727%	1.07	1.11	-0.03	2,091,133	1.12	1.05	1.1									
hpcwire	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
insidestocks	abat	-2.73%	1.07	1.11	-0.03	2091133	1.12	1.05										
investopedia	abat	-2.73 %	$1.07	1.11	-0.03				1.10									
investorguide	abat	-2.73%	1.07	1.11	-0.03		1.12	1.05		4.35	1.33		1.92	81.8m			0.572	
marketintellisearch	abat	-2.73 %	$1.07	$1.11	-0.03	2081.30k	$1.12	$1.05	$1.10			76.62m	1.83	0.08b	0.0 %		0.60	
marketwatch	abat	-2.73%	$1.07	open: 1.11	-0.03	2.09m	$1.12	$1.05	$1.10	$4.35	$0.79		1.93	$85.83m			0.55	
minyanville	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
msn-money	abat	-2.73%	1.07	1.11	-0.03	2.09 mil	1.12	1.05	1.10	4.35	0.79	76.62 mil	1.88	84.28 mil			0.60	
nasdaq-com	abat	2.73%	$ 1.07	$ 1.11	0.03	2,091,133	$ 1.12	$ 1.05	$ 1.10	$ 4.35	$ 0.79	76,619,000	1.75	$ 81,982,330			$ 0.61	
optimum	abat	-2.73%	1.07 ( 4:00 pm edt)	1.11	-0.03	2,091,133	1.12	1.05	1.10	4.35	0.79	76.62m	1.9	82.0m			0.57	
paidcontent	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
pc-quote	abat	-2.73%	1.07	1.11	-0.03	2,091,133	1.12	1.05	1.1	4.35	0.79	78,767,196	1.92982	84,281,000				
personal-wealth-biz	abat	-2.73%	1.07	1.11	-0.03	2,251,533	1.12	1.05	1.10	4.35	1.33		1.92			0.00	0.572	
predictwallstreet	abat	-2.73%	1.08		-0.03	2,091,133												
raymond-james	abat	-2.73	1.07	1.11	-0.03	2,091,133	1.12	1.05	1.10	4.35	0.79		1.57				0.68	
renewable-energy-world	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
screamingmedia	abat	-2.73%	$	open: 1.11	-0.03	2.09m	$1.12	$1.05	$1.10	$4.35	$0.79		1.93	$85.83m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	-2.73%	last trade: 1.07		change: -0.030								p/e ratio: 1.92					
smartmoney	abat	(-2.73%)	1.07	$1.11	-0.03	2,091,133	$1.12	$1.05	$1.10	$4.35	$0.79			85,800	0.00%	$0.00		
stocknod	abat	-2.727%	1.070 usd	1.110	-0.0300	2,091,133	1.120	1.050	1.100	4.350	0.7900	76,619,220						
stockpickr	abat	-2.73%	$1.07 -0.03 | -2.73%	1.11	-0.03	2.09m	1.12	1.05	1.10	4.35	0.79							
stocksmart	abat	.0 %	$1.525	3.85	0	85,330	1.55	1.52										
stocktwits	abat	-1.82%	1.08		-0.02													
streetinsider-com	abat	2.73%	1.07	$1.11	-0.03	2,091,133	$1.12	$1.05	$1.10	$4.35	$0.79		1.88				$0.57	
thecramerreport	abat		1.07	1.11	-0.03	2091133	1.12	1.05										
thestree	abat	-2.73%	$1.07	1.11	-0.03	2091133	1.12	1.05	1.1	-4.35	0.79	7.661922e7		8.5813526e7				
tickerspy	abat	-2.73%	$1.07	1.11	-0.03	2,091,133	1.12	1.05	1.10	4.35	0.79		1.9	84.0m	0.00%	$0.00		
tmx-quotemedia	abat	-2.73%	1.070	1.110	-0.030	2,251,533	1.120	1.050	1.100	4.350	0.790	76,619,220	1.90	81,982,565			0.57	
updown	abat	-2.73%	$1.07	$1.11	-$0.03	2,091,133	$1.12	$1.05	$1.10	$4.35	$0.79	76.61b	1.74	$84m				
wallstreetsurvivor	abat	-2.73%	1.07	1.11	-0.03	2,091,133	1.12	1.05		4.35	0.79		1.90	$84m			0.48	
yahoo-finance	abat	2.73%	1.07	1.11	0.03	2,091,133	1.12	1.05	1.10	4.35	0.79		1.87	81.77m			0.57	
ycharts-com	abat	-1.82%	1.08		-0.02					4.35	0.79		1.89	82.56m	0.00%		0.57	
zacks	abat	(-2.73%)	1.07		-0.03	vol.  2,091,133	1.12	1.05		4.35	0.79		2.16	84.28 m	0.00	0.00	.51	
advfn	ipcc	0.87	56.8	56.64	0.49	21757	57.34	56.4										
barchart	ipcc	+0.87%	56.80	56.64	+0.49	21,757	57.34	56.40	56.31	64.19	44.48		9.91	$704.89 m	1.3%	$0.72	+6.73	
barrons	ipcc	0.87%	56.80	56.64	+0.49	21,757	57.34	56.40				13.17 million		$688.08 million	1.27%	$0.18		
bloomberg	ipcc	0.870%	56.800	56.640	0.490	21,757	57.340	56.400		64.60	45.01	12.400mil	9.982	704.347mil	1.127	0.180 regular cash	5.690	
boston-com	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
business-insider	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
chron	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
cio-com	ipcc	+0.87%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475	8.465	704m	1.3	0.72		
cnn-money	ipcc	+0.87%	56.80	56.64	+0.49	21,757	57.34	56.40	56.31				8.5	$704.3m	1.27%			
easystockalterts	ipcc	0.87%	56.80	56.64	+0.49	21757	57.34	56.40	56.31	64.42	45.01		8.46				6.71	
eresearch-fidelity-com	ipcc	0.87%	56.8000	56.6400	0.4900	21,757	57.3400	56.4000	56.3100	64.6000	45.0100	12,400,000	8.37	$698.24m	1.28%	$0.180000		
finance-abc7-com	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
financial-content	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	0.9%	$56.80	56.64	0.49	21,757	57.34	56.40	56.31	64.60	45.01	12 mil	8.4	704 mil	1.3	0.72	6.73	
finviz	ipcc	0.87%	56.80			21,757			56.31	64.18	44.48	12.40m	8.38	698.24m		0.72	6.72	
fool	ipcc	+0.87%	$56.80	$56.64	0.49	21,757	$57.34	$56.40	$56.31	$64.60	$45.01		8.30	$704.35m	1.20%	0.72		
foxbusiness	ipcc		$56.80		+0.49	22,430			$56.31									
google-finance	ipcc	(0.87%)	56.80	56.64	+0.49	21,757.00	57.34	56.40		64.60	45.01	12.40m	8.45	704.35m	1.27	0.18	6.72	
howthemarketworks	ipcc	0.87%	56.8	56.64	0.49	20,625	57.34	56.4	56.31									
hpcwire	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
insidestocks	ipcc	+0.87%	56.80	56.64	+0.49	21757	57.34	56.40					price earnings ratio: 10.14					
investopedia	ipcc	+0.87 %	$56.80	56.64	+0.49				56.31									
investorguide	ipcc	+0.87%	56.80	56.64	+0.49		57.34	56.40		64.60	45.01		8.38	704.3m			6.718	
marketintellisearch	ipcc	0.87 %	$56.80	$56.64	0.49	19.90k	$57.34	$56.40	$56.31			12.40m	8.38	0.70b	1.28 %		6.72	
marketwatch	ipcc	+0.87%	$56.31	open: 56.64	+0.49	1,832	$57.34	$56.40	$56.31	$64.60	$45.01		15.86	$688.08m	1.27%	0.18	3.58	
minyanville	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
msn-money	ipcc	+0.87%	56.80	56.64	+0.49	21,757	57.34	56.40	56.31	64.60	45.01	12.40 mil	8.52	698.27 mil	1.28%	0.72	6.72	
nasdaq-com	ipcc	0.87%	$ 56.80	$ 56.64	0.49	21,757	$ 57.34	$ 56.40	$ 56.31	$ 64.60	$ 45.01	12,400,000	8.44	$ 704,320,000	1.28 %	$0.720000	$ 6.73	
optimum	ipcc	+0.87%	56.80 ( 4:30 pm edt)	56.64	+0.49	21,757	57.34	56.40	56.31	64.42	45.01	12.40m	8.5	704.3m	1.27	0.72	6.71	
paidcontent	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
pc-quote	ipcc	0.87%	56.8	56.64	0.49	21,757	57.34	56.4	56.31	64.60	45.01	12,293,028	8.44228	698,244,000		0.18		
personal-wealth-biz	ipcc	+0.87%	56.80	56.64		22,430	57.34	56.40	56.31	64.60	45.01		8.38		1.14	0.64	6.718	
predictwallstreet	ipcc	+0.87%	56.73		+0.49	21,757												
raymond-james	ipcc	0.87	56.80	56.64	0.49	21,757	57.34	56.40	56.31	64.60	45.01		8.22				6.91	
renewable-energy-world	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
screamingmedia	ipcc	+0.87%	$	open: 56.64	+0.49	1,732	$57.34	$56.40	$56.31	$64.60	$45.01		15.86	$688.08m	1.27%	0.18	3.58	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+0.87%	last trade: 56.80		change: 0.490								p/e ratio: 8.38					
smartmoney	ipcc	(0.87%)	56.80	$56.64	0.49	21,757	$57.34	$56.40	$56.31	$64.60	$45.01			698,300	1.28%	$0.18		
stocknod	ipcc	+0.8702%	56.80 usd	56.64	+0.4900	21,757	57.34	56.40	56.31	64.60	45.01	12,400,475						
stockpickr	ipcc	0.87%	$56.80 0.49 | 0.87%	56.64	0.49	21.76k	57.34	56.40	56.31	64.60	45.01							
stocksmart	ipcc	.0 %	$51.08	62.84	0	8,131	52.88	51.07										
stocktwits	ipcc	0.76%	56.74		+0.43													
streetinsider-com	ipcc	0.87%	56.80	$56.64	+0.49	21,757	$57.34	$56.40	$56.31	$64.42	$45.01		8.46				$6.71	
thecramerreport	ipcc		56.80	56.64	+0.49	21757	57.34	56.40										
thestree	ipcc	0.87%	$56.8	56.64	0.49	21757	57.34	56.4	56.31	-64.6	45.01	1.2400475e7		6.88102358e8				
tickerspy	ipcc	0.87%	$56.80	56.64	+0.49	21,757	57.34	56.40	56.31	64.60	45.01		8.4	698.3m	1.28%	$0.18		
tmx-quotemedia	ipcc	0.87%	56.800	56.640	0.490	22,430	57.340	56.400	56.310	64.600	45.010	12,400,475	8.40	704,346,980	1.279	0.180 usd	6.71	
updown	ipcc	0.87%	$56.80	$56.64	$0.49	20,025	$57.34	$56.40	$56.31	$64.60	$45.01	12.40b	8.17	$698m				
wallstreetsurvivor	ipcc	0.87%	56.80	56.64	0.49	20,625	57.34	56.40		64.60	45.01		8.40	$698m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	0.87%	56.80	56.64	0.49	21,757	57.34	56.40	56.31	64.60	45.01		8.45	704.32m	1.30%	0.72	6.72	
ycharts-com	ipcc	+0.76%	56.74		+0.43					64.60	45.01		8.51	704.14m	1.29%		6.67	
zacks	ipcc	(0.87%)	56.80		0.49	vol.  21,757	57.34	56.40		64.60	45.01		10.06	698.24 m	1.28	0.72	5.6	
advfn	anv	1.53	38.57	38.52	0.58	1116030	39.55	38.35										
barchart	anv	+1.53%	38.57	38.52	+0.58	1,019,857	39.55	38.35	37.99	43.49	15.51		103.19	$3.43 b			+0.36	
barrons	anv	1.53%	38.57	38.52	+0.58	1.114m	39.55	38.35				84.09 million		$3.31 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	1.527%	38.570	38.520	0.580	1,116,030	39.550	38.350		43.49	15.51	88.941mil	107.139	3,430.441mil			0.360	
boston-com	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
bostonmerchant	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
business-insider	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
chron	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
cio-com	anv	+1.53%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938	104.24	3b				
cnn-money	anv	+1.53%	38.57	38.52	+0.58	1,116,030	39.55	38.35	37.99				104.2	$3.4b				
easystockalterts	anv	1.51%	38.57	38.52	+0.58	1116030	39.55	38.35	37.99	43.49	15.51		104.24				0.37	
eresearch-fidelity-com	anv	1.53%	38.5700	38.5200	0.5800	1,116,030	39.5500	38.3500	37.9900	43.4900	15.5100	88,941,000	105.53	$3.38b				
finance-abc7-com	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
financial-content	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
finapps-forbes-com	anv	1.5%	$38.57	38.52	0.58	1,116,030	39.55	38.35	37.99	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	1.53%	38.57			1,116,030			37.99	43.49	15.51	88.94m	104.24	3.43b			0.37	
fool	anv	+1.53%	$38.57	$38.52	0.58	1,116,030	$39.55	$38.35	$37.99	$43.49	$15.51		100.40	$3.44b				
foxbusiness	anv		$38.57		+0.58	1,116,030			$37.99									
google-finance	anv	(1.53%)	38.57	38.52	+0.58	1.12m	39.55	38.35		43.49	15.51	89.22m	104.85	3.44b			0.37	
howthemarketworks	anv	1.527%	38.57	38.52	0.58	1,113,549	39.55	38.35	37.99									
hpcwire	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
insidestocks	anv	+1.53%	38.57	38.52	+0.58	1017253	39.55	38.35										
investopedia	anv	+1.53 %	$38.57	38.52	+0.58				37.99									
investorguide	anv	+1.53%	38.57	38.55	+0.58		39.55	38.35		43.49	15.51		107.93	3.441b			0.352	
marketintellisearch	anv	1.53 %	$38.57	$38.55	0.58	1108.10k	$39.55	$38.35	$37.99			88.94m	102.68	3.38b	0.0 %		0.37	
marketwatch	anv	+1.53%	$38.57	open: 38.52	+0.58	2,481	$39.55	$38.35	$37.99	$43.49	$15.51		114.21	$3.31b			0.34	
minyanville	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
msn-money	anv	+1.53%	38.57	38.52	+0.58	1.12 mil	39.55	38.35	37.99	43.49	15.51	88.94 mil	107.14	3.38 bil			0.37	
nasdaq-com	anv	1.53%	$ 38.57		0.58	1,116,030	$ 39.55	$ 38.35	$ 37.99	$ 43.49	$ 15.51	89,216,000	107.14	$ 3,441,061,120			$ 0.36	
optimum	anv	+1.53%	38.57 ( 4:15 pm edt)	38.52	+0.58	1,116,030	39.55	38.35	37.99	43.49	15.51	89.22m	104.2	3.4b			0.37	
paidcontent	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
pc-quote	anv	1.53%	38.57	38.52	0.58	1,116,030	39.55	38.35	37.99	43.49	15.51	87,874,410	105.52778	3,389,316,000				
personal-wealth-biz	anv	+1.53%	38.57	38.55		1,116,030	39.55	38.35	37.99	43.49	15.51		107.93			0.00	0.352	
predictwallstreet	anv	+1.53%	38.57		+0.58	1,116,030												
raymond-james	anv	1.53	38.57	38.52	0.58	1,116,030	39.55	38.35	37.99	43.49	15.51		107.14				0.36	
renewable-energy-world	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
screamingmedia	anv	+1.53%	$	open: 38.52	+0.58	2,481	$39.55	$38.35	$37.99	$43.49	$15.51		114.21	$3.31b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+1.53%	last trade: 38.57		change: 0.580								p/e ratio: 107.93					
smartmoney	anv	(1.53%)	38.57	$38.52	0.58	1,116,030	$39.55	$38.35	$37.99	$43.49	$15.51			3,389,300	0.00%	$0.00		
stocknod	anv	+1.527%	38.57 usd	38.52	+0.5800	1,116,030	39.55	38.35	37.99	43.49	15.51	89,215,938						
stockpickr	anv	1.53%	$38.57 0.58 | 1.53%	38.52	0.58	1.12m	39.55	38.35	37.99	43.49	15.51							
stocksmart	anv	.0 %	$35.49	26.29	0	89,763	37.18	35.3										
stocktwits	anv	1.47%	38.55		+0.56													
streetinsider-com	anv	1.53%	38.57	$38.52	+0.58	1,116,030	$39.55	$38.35	$37.99	$43.49	$15.51		104.24				$0.37	
thecramerreport	anv		38.57	38.55	+0.58	1116030	39.55	38.35										
thestree	anv	1.53%	$38.57	38.52	0.58	1116030	39.55	38.35	37.99	-43.49	15.51	8.9215938e7		3.314372097e9				
tickerspy	anv	1.53%	$38.57	38.52	+0.58	1,116,030	39.55	38.35	37.99	43.49	15.51		105.5	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	1.53%	38.570	38.520	0.580	1,116,030	39.550	38.350	37.990	43.490	15.510	88,940,656	102.70	3,430,441,102				
updown	anv	1.53%	$38.57	$38.52	$0.58	1,113,549	$39.55	$38.35	$37.99	$43.49	$15.51	89.21b	107.32	$3.38b				
wallstreetsurvivor	anv	1.53%	38.57	38.52	0.58	1,113,549	39.55	38.35		43.49	17.13		102.70	$3b			0.41	
yahoo-finance	anv	1.53%	38.57	38.55	0.58	1,116,030	39.55	38.35	37.99	43.49	15.51		109.57	3.44b			0.35	
ycharts-com	anv	+1.47%	38.55		+0.56					43.49	15.51		107.08	3.43b	0.00%		0.36	
zacks	anv	(1.53%)	38.57		0.58	vol.  1,116,030	39.55	38.35		43.49	15.51		105.53	3.39 b	0.00	0.00	.36	
advfn	bj	0.02	50.37	50.41	0.01	2015646	50.47	50.37										
barchart	bj	+0.02%	50.37	50.41	+0.01	2,015,646	50.47	50.37	50.36	52.46	40.31		18.78	$2.70 b			+1.91	
barrons	bj	0.02%	50.37	50.41	+0.01	2.016m	50.47	50.37				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	0.020%	50.370	50.410	0.010	2,015,646	50.470	50.370		52.46	40.31	54.677mil	15.890	2,754.094mil			3.170	
boston-com	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
bostonmerchant	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
business-insider	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
chron	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
cio-com	bj	+0.02%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275	20.56	3b				
cnn-money	bj	+0.02%	50.37	50.41	+0.01	2,015,246	50.47	50.37	50.36				20.6	$2.8b				
easystockalterts	bj	0.02%	50.37	50.41	+0.01	2015646	50.47	50.37	50.36	52.46	40.31		20.56				2.45	
eresearch-fidelity-com	bj	0.02%	50.3700	50.4100	0.0100	2,015,646	50.4700	50.3700	50.3600	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
financial-content	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
finapps-forbes-com	bj	0.0%	$50.37	50.41	0.01	2,015,646	50.47	50.37	50.36	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.02%	50.37			2,015,646			50.36	52.46	40.31	54.68m	20.64	2.75b			2.44	
fool	bj	+0.08%	$50.40	$50.41	0.04	1,909,435	$50.47	$50.37	$50.36	$52.46	$40.31		26.40	$2.76b				
foxbusiness	bj		$50.37		+0.01	2,015,646			$50.36									
google-finance	bj	(0.02%)	50.37	50.41	+0.01	2.02m	50.47	50.37		52.46	40.31	54.68m	20.63	2.75b			2.44	
howthemarketworks	bj	0.02%	50.37	50.41	0.01	2,015,646	50.47	50.37	50.36									
hpcwire	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
insidestocks	bj	+0.02%	50.37	50.41	+0.01	2015646	50.47	50.37					price earnings ratio: 18.87					
investopedia	bj	+0.02 %	$50.37	50.41	+0.01				50.36									
investorguide	bj	+0.02%	50.37	50.41	+0.01		50.47	50.37		52.46	36.77		26.48	2.754b			1.902	
marketintellisearch	bj	0.02 %	$50.37	$50.41	0.01	1973.90k	$50.47	$50.37	$50.36			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	+0.02%	$50.42	open: 50.41	+0.01	400	$50.47	$50.37	$50.36	$52.46	$40.31		19.32	$2.77b			2.61	
minyanville	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
msn-money	bj	+0.02%	50.37	50.41	+0.01	2.02 mil	50.47	50.37	50.36	52.46	40.31	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj	0.02%	$ 50.37		0.01	2,015,646	$ 50.47	$ 50.37	$ 50.36	$ 52.46	$ 40.31	54,677,000	26.37	$ 2,754,080,490			$ 1.91	
optimum	bj	+0.02%	50.37 ( 4:02 pm edt)	50.41	+0.01	2,015,246	50.47	50.37	50.36	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
pc-quote	bj	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bj	+0.02%	50.37	50.41		2,015,646	50.47	50.37	50.36	52.46	36.77		26.48			0.00	1.902	
predictwallstreet	bj	+0.12%	50.42		+0.06	1,526,337												
raymond-james	bj	0.02	50.37	50.41	0.01	2,015,646	50.47	50.37	50.36	52.46	40.31		20.31				2.48	
renewable-energy-world	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
screamingmedia	bj	+0.02%	$	open: 50.41	+0.01	400	$50.47	$50.37	$50.36	$52.46	$40.31		19.32	$2.77b			2.61	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	+0.02%	last trade: 50.37		change: 0.010								p/e ratio: 26.48					
smartmoney	bj	(0.02%)	50.37	$50.41	0.01	2,015,646	$50.47	$50.37	$50.36	$52.46	$40.31			2,753,500	0.00%	$0.00		
stocknod	bj	+0.0199%	50.37 usd	50.41	+0.0100	2,015,646	50.47	50.37	50.36	52.46	9.200	54,677,275						
stockpickr	bj	0.02%	$50.37 0.01 | 0.02%	50.41	0.01	2.02m	50.47	50.37	50.36	52.46	40.31							
stocksmart	bj	.0 %	$49.78	48.62	0	75,486	50.83	49.67										
stocktwits	bj	0.06%	50.39		+0.03													
streetinsider-com	bj	0.02%	50.37	$50.41	+0.01	2,015,646	$50.47	$50.37	$50.36	$52.46	$40.31		20.56				$2.45	
thecramerreport	bj		50.37	50.41	+0.01	2015646	50.47	50.37										
thestree	bj	0.02%	$50.37	50.41	0.01	2015646	50.47	50.37	50.36	-52.46	40.31	5.4677275e7		2.752454024e9				
tickerspy	bj	0.02%	$50.37	50.41	+0.01	2,015,646	50.47	50.37	50.36	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.02%	50.370	50.410	0.010	2,015,646	50.470	50.370	50.360	52.460	40.310	54,677,275	26.40	2,754,094,342			1.91	
updown	bj	0.02%	$50.37	$50.41	$0.01	2,015,246	$50.47	$50.37	$50.36	$52.46	$40.31	54.67b	25.98	$2.75b				
wallstreetsurvivor	bj	0.02%	50.37	50.41	0.01	2,015,646	50.47	50.37		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.02%	50.37	50.41	0.01	2,015,646	50.47	50.37	50.36	52.46	40.31		26.48	2.75b			1.90	
ycharts-com	bj	+0.18%	50.45		+0.09					52.46	40.31		26.55	2.71b	0.00%		1.90	
zacks	bj	(0.02%)	50.37		0.01	vol.  2,015,646	50.47	50.37		52.46	40.31		18.79	2.77 b	0.00	0.00	2.68	
advfn	ipcm	1.50	49.02	48.81	0.725	42585	49.16	48.25										
barchart	ipcm	+1.51%	49.02	48.79	+0.73	40,271	49.16	48.25	48.29	52.25	22.66		30.08	$800.01 m			+1.58	
barrons	ipcm	1.50%	49.02	48.81	+0.725	40,411	49.16	48.25				16.60 million		$777.86 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	1.501%	49.020	48.810	0.725	42,585	49.160	48.250		52.25	22.66	16.369mil	31.025	802.390mil			1.580	
boston-com	ipcm	+1.501%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+1.501%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624						
business-insider	ipcm	+1.501%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624						
chron	ipcm	+1.501%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624						
cio-com	ipcm	+1.50%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624	31.03	802m				
cnn-money	ipcm	+1.50%today&rsquo;s change	49.02data as of 4:00pm et	48.81	+0.73	40,519	49.16	48.25	48.30				31.0	$802.4m				
easystockalterts	ipcm	1.48%	49.02	48.81	+0.72	41061	49.16	48.25	48.30	52.25	22.66		31.03				1.58	
eresearch-fidelity-com	ipcm	1.50%	49.0200	48.8100	0.7250	42,585	49.1600	48.2500	48.2950	52.2500	22.6600	16,369,000	30.59	$790.54m				
finance-abc7-com	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
financial-content	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	1.5%	$49.02	48.81	0.73	41,061	49.16	48.25	48.29	52.25	22.66	16 mil	31.0	802 mil	0.0	0.00	1.58	
finviz	ipcm	1.51%	49.02			41,061			48.29	52.25	22.66	16.37m	30.56	790.51m			1.58	
fool	ipcm	+1.48%	$49.01	$48.81	0.71	38,073	$49.16	$48.25	$48.29	$52.25	$22.66		29.80	$802.23m				
foxbusiness	ipcm		$49.02		+0.72	42,585			$48.30									
google-finance	ipcm	(1.50%)	49.02	48.81	+0.73	41,061.00	49.16	48.25		52.25	22.66	16.37m	31.10	802.39m			1.58	
howthemarketworks	ipcm	1.501%	49.02	48.81	0.725	41,061	49.16	48.25	48.295									
hpcwire	ipcm	+1.501%	49.02 usd	48.81	+0.7250	42,585	49.16	48.25	48.30	52.25	22.66	16,368,624						
insidestocks	ipcm	+1.51%	49.02	48.79	+0.73	42585	49.16	48.25					price earnings ratio: 31.03					
investopedia	ipcm	+1.51 %	$49.02	48.81	+0.73				48.29									
investorguide	ipcm	+1.50%	49.02	48.81	+0.725		49.16	48.25		52.25	21.17		30.74	802.4m			1.571	
marketintellisearch	ipcm	1.49 %	$49.02	$48.81	0.72	42.10k	$49.16	$48.25	$48.30			16.37m	30.56	0.79b	0.0 %		1.58	
marketwatch	ipcm	+1.50%	$49.02	open: 48.81	+0.73	1,866	$49.16	$48.25	$48.30	$52.25	$22.66		31.28	$777.86m			1.57	
minyanville	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
msn-money	ipcm	+1.50%	49.02	48.81	+0.73	41,061	49.16	48.25	48.30	52.25	22.66	16.37 mil	31.22	790.52 mil			1.58	
nasdaq-com	ipcm	1.5%	$ 49.02	$ 48.81	0.725	42,585	$ 49.16	$ 48.25	$ 48.295	$ 52.25	$ 22.66	16,369,000	31.03	$ 802,408,380			$ 1.58	
optimum	ipcm	+1.50%	49.02 ( 4:00 pm edt)	48.81	+0.72	40,953	49.16	48.25	48.30	52.25	22.66	16.37m	31.0	802.4m			1.58	
paidcontent	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
pc-quote	ipcm	1.51%	49.02	48.81	0.73	42,585	49.16	48.25	48.295	52.25	22.66	16,126,905	30.76115	790,541,000				
personal-wealth-biz	ipcm	+1.50%	49.02	48.81		42,585	49.16	48.25	48.295	52.25	21.17		30.74			0.00	1.571	
predictwallstreet	ipcm	+1.50%	49.02		+0.73	41,061												
raymond-james	ipcm	1.50	49.02	48.81	0.73	41,061	49.16	48.25	48.30	52.25	22.66		30.64				1.60	
renewable-energy-world	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
screamingmedia	ipcm	+1.50%	$	open: 48.81	+0.73	1,866	$49.16	$48.25	$48.30	$52.25	$22.66		31.28	$777.86m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+1.50%	last trade: 49.02		change: 0.725								p/e ratio: 30.74					
smartmoney	ipcm	(1.50%)	49.02	$48.81	0.72	41,061	$49.16	$48.25	$48.30	$52.25	$22.66			777,800	0.00%	$0.00		
stocknod	ipcm	+1.501%	49.02 usd	48.81	+0.7250	41,061	49.16	48.25	48.30	52.25	22.66	16,368,624						
stockpickr	ipcm	1.50%	$49.02 0.72 | 1.50%	48.81	0.72	41.06k	49.16	48.25	48.30	52.25	22.66							
stocksmart	ipcm	.0 %	$48.78	39.46	0	6,972	50.78	48.78										
stocktwits	ipcm	1.59%	49.06		+0.77													
streetinsider-com	ipcm	1.49%	49.02	$48.81	+0.72	41,061	$49.16	$48.25	$48.30	$52.25	$22.66		31.03				$1.58	
thecramerreport	ipcm		49.02	48.81	+0.725	42585	49.16	48.25										
thestree	ipcm	1.5%	$49.02	48.81	0.72	41061	49.16	48.25	48.3	-52.25	22.66	1.6368624e7		7.77837012e8				
tickerspy	ipcm	1.50%	$49.02	48.81	+0.72	41,061	49.16	48.25	48.30	52.25	22.66		30.8	789.7m	0.00%	$0.00		
tmx-quotemedia	ipcm	1.50%	49.020	48.810	0.725	42,585	49.160	48.250	48.295	52.250	22.660	16,368,624	30.60	802,389,948			1.58	
updown	ipcm	1.49%	$49.02	$48.81	$0.72	40,411	$49.16	$48.25	$48.30	$52.25	$22.66	16.36b	29.96	$791m				
wallstreetsurvivor	ipcm	1.50%	49.02	48.81	0.73	41,061	49.16	48.25		52.25	22.66		30.60	$791m			1.46	
yahoo-finance	ipcm	1.50%	49.02	48.81	0.73	42,585	49.16	48.25	48.29	52.25	22.66		31.20	802.36m			1.57	
ycharts-com	ipcm	+1.58%	49.06		+0.77					52.25	22.66		31.25	800.66m	0.00%		1.57	
zacks	ipcm	(1.51%)	49.02		0.73	vol.  41,061	49.16	48.25		52.25	22.66		30.57	790.54 m	0.00	0.00	1.58	
advfn	bh	1.14	405.5	404.82	4.56	3212	405.92	401.07										
barchart	bh	+1.14%	405.50	404.82	+4.56	3,212	405.92	401.07	400.94	464.77	258.92		19.27	$579.87 m			+23.80	
barrons	bh	1.14%	405.50	404.82	+4.56	3,101	405.92	401.07				1.41 million		$576.14 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	1.137%	405.500	404.820	4.560	3,212	405.920	401.070		464.77	258.92	1.433mil	19.723	581.022mil		27.916 special cash	20.560	
boston-com	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
bostonmerchant	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
business-insider	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
chron	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
cio-com	bh	+1.14%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854	17.10	581m				
cnn-money	bh	+1.14%today&rsquo;s change	405.50data as of 4:00pm et	404.82	+4.56	3,101	405.92	401.07	400.94				17.1	$581.1m				
easystockalterts	bh	1.13%	405.50	404.82	+4.56	3212	405.92	401.07	400.94	464.77	258.92		17.10				23.71	
eresearch-fidelity-com	bh	1.14%	405.5000	404.8200	4.5600	3,212	405.9200	401.0700	400.9400	464.7700	258.9200	1,433,000		$574.55m				
finance-abc7-com	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
finance-abc7chicago-com	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
financial-content	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
finapps-forbes-com	bh	1.1%	$405.50	404.82	4.56	3,212	405.92	401.07	400.94	464.77	258.92	1 mil	17.1	581 mil	0.0	0.00	23.71	
finviz	bh	1.14%	405.50			3,212			400.94	464.77	258.92	1.43m	16.22	573.34m			24.72	
fool	bh	+1.14%	$405.50	$404.82	4.56	3,101	$405.92	$401.07	$400.94	$464.77	$258.92		17.00	$581.02m				
foxbusiness	bh		$405.50		+4.56	3,268			$400.94									
google-finance	bh	(1.14%)	405.50	404.82	+4.56	3,212.00	405.92	401.07		464.77	258.92	1.43m	16.41	581.04m			24.72	
howthemarketworks	bh	1.137%	405.5	404.82	4.56	3,101	405.92	401.07	400.94									
hpcwire	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
insidestocks	bh	+1.14%	405.50	404.82	+4.56	3101	405.92	401.07										
investopedia	bh	+1.14 %	$405.50	404.82	+4.56				400.94									
marketintellisearch	bh	1.14 %	$405.50	$404.82	4.56	22.10k	$405.92	$401.07	$400.94			1.43m	16.22	0.57b	0.0 %		24.72	
marketwatch	bh	+1.14%	$405.50	open: 404.82	+4.56	111	$405.92	$401.07	$400.94	$464.77	$258.92		16.81	$576.14m			24.13	
minyanville	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
msn-money	bh	+1.14%	405.50	404.82	+4.56	3,212	405.92	401.07	400.94	464.77	258.92	1.43 mil	17.15	574.51 mil			23.75	
nasdaq-com	bh	1.14%	$ 405.50		4.56	3,212	$ 405.92	$ 401.07	$ 400.94	$ 464.77	$ 258.92	1,433,000	17.04	$ 581,081,500			$ 23.80	
optimum	bh	+1.14%	405.50 ( 4:15 pm edt)	404.82	+4.56	3,212	405.92	401.07	400.94	464.77	258.92	1.43m	17.1	581.0m			23.71	
paidcontent	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
pc-quote	bh	1.14%	405.5	404.82	4.56	3,212	405.92	401.07	400.94	464.77	258.92	1,416,885	16.96024	574,547,000				
personal-wealth-biz	bh	+1.14%	405.50	404.82		3,268	405.92	401.07	400.94	464.77	258.92		16.87			0.00	23.762	
predictwallstreet	bh	+1.14%	405.50		+4.56	3,212												
raymond-james	bh	1.14	405.50	404.82	4.56	3,212	405.92	401.07	400.94	464.77	258.92		16.97				23.90	
renewable-energy-world	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
screamingmedia	bh	+1.14%	$	open: 404.82	+4.56	111	$405.92	$401.07	$400.94	$464.77	$258.92		16.81	$576.14m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+1.14%	last trade: 405.50		change: 4.560								p/e ratio: 16.87					
smartmoney	bh	(1.14%)	405.50	$404.82	4.56	3,212	$405.92	$401.07	$400.94	$464.77	$258.92			576,100	0.00%	$0.00		
stocknod	bh	+1.137%	405.50 usd	404.82	+4.560	3,212	405.92	401.07	400.94	464.77	258.92	1,432,854						
stockpickr	bh	1.14%	$405.50 4.56 | 1.14%	404.82	4.56	3.21k	405.92	401.07	400.94	464.77	258.92							
stocksmart	bh	.0 %	$382.77	418.3	0	621	396.19	382.77										
stocktwits	bh	1.01%	405.00		+4.06													
streetinsider-com	bh	1.14%	405.50	$404.82	+4.56	3,212	$405.92	$401.07	$400.94	$464.77	$258.92		17.10				$23.71	
thecramerreport	bh		405.50	404.82	+4.56	3212	405.92	401.07										
thestree	bh	1.14%	$405.5	404.82	4.56	3212	405.92	401.07	400.94	-464.77	258.92	1432854.0		5.76078951e8				
tickerspy	bh	1.14%	$405.50	404.82	+4.56	3,212	405.92	401.07	400.94	464.77	258.92		17.0	491.9m	0.00%	$0.00		
tmx-quotemedia	bh	1.14%	405.500	404.820	4.560	3,268	405.920	401.070	400.940	464.770	258.920	1,432,854	16.90	581,022,297			23.71	
updown	bh	1.14%	$405.50	$404.82	$4.56	3,101	$405.92	$401.07	$400.94	$464.77	$258.92	1.43b	16.77	$574m				
wallstreetsurvivor	bh	1.14%	405.50	404.82	4.56	3,101	405.92	401.07		464.77	258.92		16.90	$575m			19.99	
yahoo-finance	bh	1.14%	405.50	404.82	4.56	3,212	405.92	401.07	400.94	464.77	258.92		17.07	497.55m			23.76	
ycharts-com	bh	+1.01%	405.00		+4.06					464.77	258.92		17.13	579.15m	0.00%		23.64	
zacks	bh	(1.14%)	405.50		4.56	vol.  3,212	405.92	401.07		464.77	258.92		19.22	574.55 m	0.00	0.00	20.86	
advfn	bc	0.57	21.21	21.33	0.12	1188116	21.46	21.16										
barchart	bc	+0.57%	21.21	21.31	+0.12	1,188,116	21.46	21.16	21.09	27.70	11.99		0.00	$1.89 b	0.23%	$0.05	-0.80	
barrons	bc	0.57%	21.21	21.33	+0.12	1.176m	21.46	21.16				88.70 million		$1.90 billion	0.24%	$0.05		
bloomberg	bc	0.569%	21.210	21.330	0.120	1,188,116	21.460	21.160		27.70	12.02	89.040mil		1,888.529mil	0.236	0.050 regular cash	-0.130	
boston-com	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
bostonmerchant	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
business-insider	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
chron	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
cio-com	bc	+0.57%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	+0.57%	21.21	21.33	+0.12	1,188,116	21.46	21.16	21.09				nm	$1.9b	0.24%			
easystockalterts	bc	0.56%	21.21	21.33	+0.12	1188116	21.46	21.16	21.09	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	0.57%	21.2100	21.3300	0.1200	1,188,116	21.4600	21.1600	21.0900	27.7000	12.0200	89,040,000	nm	$1.88b	0.24%	$0.050000		
finance-abc7-com	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
financial-content	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
finapps-forbes-com	bc	0.6%	$21.21	21.33	0.12	1,188,116	21.46	21.16	21.09	27.70	12.02	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	0.57%	21.21			1,184,000			21.09	27.70	11.98	89.04m		1.89b		0.05	-0.81	
fool	bc	+0.57%	$21.21	$21.33	0.12	1,183,900	$21.46	$21.16	$21.09	$27.70	$12.02		0.00	$1.89b	0.40%	0.05		
foxbusiness	bc		$21.21		+0.12	1,188,116			$21.09									
google-finance	bc	(0.57%)	21.21	21.33	+0.12	1.19m	21.46	21.16		27.70	12.02	89.04m		1.89b	0.24	0.05	-0.81	
howthemarketworks	bc	0.569%	21.21	21.33	0.12	1,175,575	21.46	21.16	21.09									
hpcwire	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
insidestocks	bc	+0.57%	21.21	21.31	+0.12	1188100	21.46	21.16										
investopedia	bc	+0.57 %	$21.21	21.33	+0.12				21.09									
investorguide	bc	+0.57%	21.21	21.33	+0.12		21.46	21.16		27.70	11.72			1.889b			-0.786	
marketintellisearch	bc	0.57 %	$21.21	$21.33	0.12	1128.00k	$21.46	$21.16	$21.09						%			
marketwatch	bc	+0.57%	$21.21	open: 21.33	+0.12	13,063	$21.46	$21.16	$21.09	$27.70	$12.02		15.69	$1.90b	0.24%	0.05	1.35	
minyanville	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
msn-money	bc	+0.57%	21.21	21.33	+0.12	1.19 mil	21.46	21.16	21.09	27.70	12.02	89.04 mil	-26.51	1.88 bil	0.24%	0.05	-0.81	
nasdaq-com	bc	0.57%	$ 21.21		0.12	1,188,116	$ 21.46	$ 21.16	$ 21.09	$ 66.94	$ 12.02	89,040,000		$ 1,888,538,400	0.24 %	$0.050000	$ -0.80	
optimum	bc	+0.57%	21.21 ( 4:15 pm edt)	21.33	+0.12	1,188,116	21.46	21.16	21.09	66.94	12.02	89.04m		1.9b	0.24	0.05	-0.81	
paidcontent	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
pc-quote	bc	0.57%	21.21	21.33	0.12	1,188,116	21.46	21.16	21.09	27.70	12.02	88,536,238	-26.3625	1,877,854,000		0.05		
personal-wealth-biz	bc	+0.57%	21.21	21.33		1,188,116	21.46	21.16	21.09	27.70	11.72				0.24	0.05	-0.786	
predictwallstreet	bc	+0.57%	21.21		+0.12	1,188,116												
raymond-james	bc	0.57	21.21	21.33	0.12	1,188,116	21.46	21.16	21.09	27.70	12.02						-0.79	
renewable-energy-world	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
screamingmedia	bc	+0.57%	$	open: 21.33	+0.12	13,063	$21.46	$21.16	$21.09	$27.70	$12.02		15.69	$1.90b	0.24%	0.05	1.35	
scroli	bc	%	bc			0												
simple-stock-quotes	bc	+0.57%	last trade: 21.21		change: 0.120													
smartmoney	bc	(0.95%)	21.29	$21.33	0.20	901,401	$21.46	$21.21	$21.09	$27.70	$12.02			1,877,800	0.24%	$0.05		
stocknod	bc	+0.5690%	21.21 usd	21.33	+0.1200	1,188,116	21.46	21.16	21.09	66.94	12.02	89,039,560						
stockpickr	bc	0.57%	$21.21 0.12 | 0.57%	21.33	0.12	1.18m	21.46	21.16	21.09	27.70	12.02							
stocksmart	bc	.0 %	$20.035	18.74	0	167,664	21.91	19.99										
stocktwits	bc	0.57%	21.21		+0.12													
streetinsider-com	bc	0.57%	21.21	$21.33	+0.12	1,188,116	$21.46	$21.16	$21.09	$66.94	$12.02						$-0.81	
thecramerreport	bc		21.295	21.33	+0.205	589985	21.46	21.21										
thestree	bc	0.57%	$21.21	21.33	0.12	1183900	21.46	21.16	21.09	-27.7	12.02	8.903956e7		1.897433024e9				
tickerspy	bc	0.57%	$21.21	21.33	+0.12	1,188,116	21.46	21.16	21.09	27.70	12.02		-26.4	1.8b	0.24%	$0.05		
tmx-quotemedia	bc	0.57%	21.210	21.330	0.120	1,188,116	21.460	21.160	21.090	66.940	12.020	89,039,560		1,888,529,068	0.236	0.050 usd	-0.81	
updown	bc	0.57%	$21.21	$21.33	$0.12	1,174,553	$21.46	$21.16	$21.09	$66.94	$12.02	89.04b		$1.87b				
wallstreetsurvivor	bc	0.57%	21.21	21.33	0.12	1,175,575	21.46	21.16		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	0.57%	21.21	21.33	0.12	1,188,116	21.46	21.16	21.09	27.70	12.02			1.89b	0.20%	0.05	-0.79	
ycharts-com	bc	+0.57%	21.21		+0.12					66.94	12.02			1.89b	0.30%		-0.80	
zacks	bc	(0.57%)	21.21		0.12	vol.  1,188,116	21.46	21.16		27.70	12.02			1.88 b	0.24	0.05	-.11	
advfn	anr	3.35	46.57	46.11	1.51	3881619	46.79	45.69										
barchart	anr	+3.35%	46.57	46.11	+1.51	3,881,619	46.79	45.69	45.06	68.05	33.24		21.74	$5.61 b			+1.08	
barrons	anr	3.35%	46.57	46.11	+1.51	3.870m	46.79	45.69				121.76 million		$10.45 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	3.351%	46.570	46.110	1.510	3,881,619	46.790	45.690		68.05	33.24	226.853mil	37.256	10,564.530mil			1.250	
boston-com	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
bostonmerchant	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
business-insider	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
chron	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
cio-com	anr	+3.35%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341	42.72	6b				
cnn-money	anr	+3.35%	46.57	46.11	+1.51	3,879,082	46.79	45.69	45.06				42.7	$5.6b				
easystockalterts	anr	3.27%	46.57	46.11	+1.51	3881619	46.79	45.69	45.06	68.05	33.24		42.72				1.09	
eresearch-fidelity-com	anr	3.35%	46.5700	46.1100	1.5100	3,881,619	46.7900	45.6900	45.0600	68.0500	33.2400	226,547,000	41.34	$10.21b				
finance-abc7-com	anr	+3.351%	46.57 usd	46.11	+1.510	3,878,882	46.79	45.69	45.06	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	+3.351%	46.57 usd	46.11	+1.510	3,878,882	46.79	45.69	45.06	68.05	33.24	120,867,341						
financial-content	anr	+3.351%	46.57 usd	46.11	+1.510	3,878,882	46.79	45.69	45.06	68.05	33.24	120,867,341						
finapps-forbes-com	anr	3.3%	$46.57	46.11	1.51	3,878,882	46.79	45.69	45.06	68.05	33.24	227 mil	42.7	11 bil	0.0	0.00	1.09	
finviz	anr	3.35%	46.57			3,878,882			45.06	68.05	33.24	120.40m	41.34	5.43b			1.09	
fool	anr	+3.35%	$46.57	$46.11	1.51	3,850,459	$46.79	$45.69	$45.06	$68.05	$33.24		42.30	$5.63b				
foxbusiness	anr		$46.57		+1.51	3,882,119			$45.06									
google-finance	anr	(3.35%)	46.57	46.11	+1.51	3.88m	46.79	45.69		68.05	33.24	400.00m	42.85	18.63b			1.09	
howthemarketworks	anr	3.351%	46.57	46.11	1.51	3,869,671	46.79	45.69	45.06									
hpcwire	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
insidestocks	anr	+3.35%	46.57	46.11	+1.51	3870791	46.79	45.69					price earnings ratio: 21.97					
investopedia	anr	+3.35 %	$46.57	46.11	+1.51				45.06									
investorguide	anr	+3.35%	46.57	46.11	+1.51		46.79	45.69		68.05	33.24		41.11	5.630b			1.096	
marketintellisearch	anr	3.35 %	$46.57	$46.11	1.51	3832.60k	$46.79	$45.69	$45.06			120.40m	41.34	5.43b	0.0 %		1.09	
marketwatch	anr	+3.35%	$46.22	open: 46.11	+1.51	38,960	$46.79	$45.69	$45.06	$71.19	$26.94		42.79	$10.45b			1.09	
minyanville	anr	+3.351%	46.57 usd	46.11	+1.510	3,878,882	46.79	45.69	45.06	68.05	33.24	120,867,341						
msn-money	anr	+3.35%	46.57	46.11	+1.51	3.88 mil	46.79	45.69	45.06	68.05	33.24	226.55 mil	42.72	10.21 bil			1.08	
nasdaq-com	anr	3.35%	$ 46.57		1.51	3,881,619	$ 46.79	$ 45.69	$ 45.06	$ 68.05	$ 33.24	120,867,000	43.12	$ 5,628,776,190			$ 1.08	
optimum	anr	+3.35%	46.57 ( 4:15 pm edt)	46.11	+1.51	3,878,682	46.79	45.69	45.06	68.05	33.24	120.87m	42.7	5.6b			1.09	
paidcontent	anr	+3.351%	46.57 usd	46.11	+1.510	3,878,882	46.79	45.69	45.06	68.05	33.24	120,867,341						
pc-quote	anr	3.35%	46.57	46.11	1.51	3,881,619	46.79	45.69	45.06	68.05	33.24	219,201,374	41.33945	10,208,208,000				
personal-wealth-biz	anr	+3.35%	46.57	46.11		3,882,119	46.79	45.69	45.06	68.05	33.24		41.11			0.00	1.096	
predictwallstreet	anr	+3.35%	46.57		+1.51	3,879,082												
raymond-james	anr	3.35	46.57	46.11	1.51	3,879,082	46.79	45.69	45.06	68.05	33.24		41.96				1.11	
renewable-energy-world	anr	+3.351%	46.57 usd	46.11	+1.510	3,879,082	46.79	45.69	45.06	68.05	33.24	120,867,341						
screamingmedia	anr	+3.35%	$	open: 46.11	+1.51	39,160	$46.79	$45.69	$45.06	$71.19	$26.94		42.79	$10.45b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	+3.35%	last trade: 46.57		change: 1.510								p/e ratio: 41.11					
smartmoney	anr	(3.35%)	46.57	$46.11	1.51	3,881,619	$46.79	$45.69	$45.06	$68.05	$33.24			5,446,300	0.00%	$0.00		
stocknod	anr	+3.351%	46.57 usd	46.11	+1.510	3,881,619	46.79	45.69	45.06	68.05	33.24	120,867,341						
stockpickr	anr	3.35%	$46.57 1.51 | 3.35%	46.23	1.51	3.88m	46.79	45.69	45.06	68.05	33.24							
stocksmart	anr	.0 %	$54.1	60.15	0	787,613	55.2	53.61										
stocktwits	anr	3.35%	46.57		+1.51													
streetinsider-com	anr	3.35%	46.57	$46.11	+1.51	3,881,619	$46.79	$45.69	$45.06	$68.05	$33.24		42.72				$1.09	
thecramerreport	anr		46.57	46.11	+1.51	3881619	46.79	45.69										
thestree	anr	3.35%	$46.57	46.23	1.51	3881619	46.79	45.69	45.06	-68.05	33.24	1.20867341e8		5.569567073e9				
tickerspy	anr	3.35%	$46.57	46.11	+1.51	3,881,619	46.79	45.69	45.06	68.05	33.24		41.3	5.4b	0.00%	$0.00		
tmx-quotemedia	anr	3.35%	46.570	46.110	1.510	3,882,119	46.790	45.690	45.060	68.050	33.240	120,867,341	41.30	5,628,792,070			1.09	
updown	anr	3.35%	$46.57	$46.11	$1.51	3,844,459	$46.79	$45.69	$45.06	$68.05	$33.24	120.86b	41.11	$5.44b				
wallstreetsurvivor	anr	3.35%	46.57	46.11	1.51	3,869,671	46.79	45.69		68.05	34.53		41.30	$5b			0.79	
yahoo-finance	anr	3.35%	46.57	46.11	1.51	3,881,619	46.79	45.69	45.06	68.05	33.24		42.49	5.63b			1.10	
ycharts-com	anr	+3.35%	46.57		+1.51					68.05	33.24							
zacks	anr	(3.35%)	46.57		1.51	vol.  3,881,619	46.79	45.69		68.05	33.24		21.25	5.45 b	0.00	0.00	2.12	
advfn	anf	2.61	74.36	73.85	1.89	2579658	74.93	73.15										
barchart	anf	+2.61%	74.36	73.85	+1.89	2,579,658	74.93	73.15	72.47	77.65	32.16		29.15	$6.52 b	0.98%	$0.70	+2.09	
barrons	anf	2.61%	74.36	73.85	+1.89	2.580m	74.93	73.15				89.85 million		$6.26 billion	0.94%	$0.18		
bloomberg	anf	2.608%	74.360	73.850	1.890	2,579,658	74.930	73.150		77.65	30.88	87.667mil	30.228	6,518.950mil	0.942	0.175 regular cash	2.460	
boston-com	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
bostonmerchant	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
business-insider	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
chron	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
cio-com	anf	+2.61%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424	35.75	7b	1	0.7		
cnn-money	anf	+2.61%	74.36	73.85	+1.89	2,567,358	74.93	73.15	72.47				35.8	$6.5b	0.94%			
easystockalterts	anf	2.56%	74.36	73.85	+1.89	2579658	74.93	73.15	72.47	77.65	30.56		35.75				2.08	
eresearch-fidelity-com	anf	2.61%	74.3600	73.8500	1.8900	2,579,658	74.9300	73.1500	72.4700	77.6500	30.8800	87,667,000	34.84	$6.35b	0.97%	$0.175000		
finance-abc7-com	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
finance-abc7chicago-com	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
financial-content	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
finapps-forbes-com	anf	2.6%	$74.36	73.85	1.89	2,579,658	74.93	73.15	72.47	77.65	30.88	88 mil	35.6	7 bil	0.9	0.70	2.09	
finviz	anf	2.61%	74.36			2,576,924			72.47	77.65	30.45	87.67m	35.01	6.35b		0.70	2.07	
fool	anf	+2.61%	$74.36	$73.85	1.89	2,567,358	$74.93	$73.15	$72.47	$77.65	$30.88		34.20	$6.52b	2.20%	0.70		
foxbusiness	anf		$74.36		+1.89	2,580,967			$72.47									
google-finance	anf	(2.61%)	74.36	73.85	+1.89	2.58m	74.93	73.15		77.65	30.88	87.67m	35.94	6.52b	0.94	0.17	2.07	
howthemarketworks	anf	2.608%	74.36	73.85	1.89	2,579,658	74.93	73.15	72.47									
hpcwire	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
insidestocks	anf	+2.61%	74.36	73.85	+1.89	2579658	74.93	73.15					price earnings ratio: 30.35					
investopedia	anf	+2.61 %	$74.36	73.85	+1.89				72.47									
investorguide	anf	+2.61%	74.36	73.89	+1.89		74.93	73.15		77.09	30.88		35.09	6.519b			2.065	
marketintellisearch	anf	2.61 %	$74.36	$73.89	1.89	2543.70k	$74.93	$73.15	$72.47			87.67m	35.01	6.35b	0.97 %		2.07	
marketwatch	anf	+2.61%	$74.36	open: 73.85	+1.89	12,725	$74.93	$73.15	$72.47	$77.65	$32.61		36.07	$6.26b	0.94%	0.18	2.06	
minyanville	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
msn-money	anf	+2.61%	74.36	73.85	+1.89	2.58 mil	74.93	73.15	72.47	77.65	30.88	87.67 mil	35.92	6.35 bil	0.97%	0.70	2.08	
nasdaq-com	anf	2.61%	$ 74.36		1.89	2,579,658	$ 74.93	$ 73.15	$ 72.47	$ 77.65	$ 30.88	87,798,000	35.58	$ 6,528,659,280	0.97 %	$0.700000	$ 2.09	
optimum	anf	+2.61%	74.36 ( 4:00 pm edt)	73.85	+1.89	2,567,358	74.93	73.15	72.47	77.65	30.56	87.67m	35.8	6.5b	0.94	0.70	2.08	
paidcontent	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
pc-quote	anf	2.61%	74.36	73.85	1.89	2,579,983	74.93	73.15	72.47	77.65	30.88	85,438,778	35.00966	6,353,228,000		0.175		
personal-wealth-biz	anf	+2.61%	74.36	73.89		2,580,967	74.93	73.15	72.47	77.09	30.88		35.09		0.97	0.70	2.065	
predictwallstreet	anf	+3.19%	74.78		+2.31	1,717,494												
raymond-james	anf	2.61	74.36	73.85	1.89	2,579,658	74.93	73.15	72.47	77.65	30.88		34.91				2.13	
renewable-energy-world	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
screamingmedia	anf	+2.61%	$	open: 73.85	+1.89	12,725	$74.93	$73.15	$72.47	$77.65	$32.61		36.07	$6.26b	0.94%	0.18	2.06	
scroli	anf	2.61%	anf 74.36	73.85	1.89	2,335,298	74.93	73.15	72.47	77.65	30.88		35.94				2.07	
simple-stock-quotes	anf	+2.61%	last trade: 74.36		change: 1.890								p/e ratio: 35.09					
smartmoney	anf	(2.61%)	74.36	$73.85	1.89	2,579,658	$74.93	$73.15	$72.47	$77.65	$30.88			6,353,300	0.97%	$0.18		
stocknod	anf	+2.608%	74.36 usd	73.85	+1.890	2,579,658	74.93	73.15	72.47	76.76	30.56	87,667,424						
stockpickr	anf	2.61%	$74.36 1.89 | 2.61%	73.85	1.89	2.58m	74.93	73.15	72.47	77.65	30.88							
stocksmart	anf	.0 %	$74.29	58.02	0	122,187	75.86	74.1901										
stocktwits	anf	2.59%	74.35		+1.88													
streetinsider-com	anf	2.61%	74.36	$73.85	+1.89	2,579,658	$74.93	$73.15	$72.47	$77.65	$30.56		35.75				$2.08	
thecramerreport	anf		74.31	73.89	+1.84	1862284	74.93	73.15										
thestree	anf	2.61%	$74.36	73.85	1.89	2579658	74.93	73.15	72.47	-77.65	30.88	8.7667424e7		6.260330748e9				
tickerspy	anf	2.61%	$74.36	73.85	+1.89	2,579,658	74.93	73.15	72.47	77.65	30.88		35.0	6.3b	0.97%	$0.17		
tmx-quotemedia	anf	2.61%	74.360	73.850	1.890	2,580,967	74.930	73.150	72.470	77.650	30.880	87,667,424	34.70	6,518,949,649	0.966	0.175 usd	2.09	
updown	anf	2.61%	$74.36	$73.85	$1.89	2,567,258	$74.93	$73.15	$72.47	$77.65	$30.88	87.22b	34.00	$6.35b				
wallstreetsurvivor	anf	2.61%	74.36	73.85	1.89	2,579,658	74.93	73.15		77.65	33.97		34.70	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	2.61%	74.36	73.89	1.89	2,579,658	74.93	73.15	72.47	77.65	30.88		36.01	6.52b	1.00%	0.70	2.07	
ycharts-com	anf	+2.61%	74.35		+1.89					77.65	30.56		35.75	6.52b	0.97%		2.08	
zacks	anf	(2.61%)	74.36		1.89	vol.  2,579,658	74.93	73.15		77.65	30.56		29.58	6.35 b	0.97	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	1.17	+0.00	9300	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	1.87 %	$19.66	$19.43	0.36	14.80k	$19.68	$19.03	$19.30						%			
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	$1.17		9,300	$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	2.87	31.9	31.38	0.89	807928	32.3699	31.31										
barchart	get	+2.87%	31.90	31.38	+0.89	807,928	32.37	31.31	31.01	38.22	23.47		0.00	$1.54 b			-1.88	
barrons	get	2.87%	31.90	31.38	+0.89	803,055	32.37	31.31				47.26 million		$1.51 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	2.870%	31.900	31.380	0.890	807,928	32.370	31.310		38.22	22.45	48.360mil		1,542.691mil			-1.400	
boston-com	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
bostonmerchant	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
business-insider	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
chron	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
cio-com	get	+2.87%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210		2b				
cnn-money	get	+2.87%	31.90	31.38	+0.89	806,280	32.37	31.31	31.01				nm	$1.5b				
easystockalterts	get	2.84%	31.90	31.38	+0.89	807928	32.37	31.31	31.01	38.22	22.01						-1.94	
eresearch-fidelity-com	get	2.87%	31.9000	31.3800	0.8900	807,928	32.3699	31.3100	31.0100	38.2200	22.4500	48,360,000	nm	$1.50b				
finance-abc7-com	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
finance-abc7chicago-com	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
financial-content	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
finapps-forbes-com	get	2.9%	$31.90	31.38	0.89	806,280	32.37	31.31	31.01	38.22	22.45	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	2.87%	31.90			806,280			31.01	38.22	22.45	48.36m		1.54b			-1.95	
fool	get	+2.87%	$31.90	$31.38	0.89	806,280	$32.37	$31.31	$31.01	$38.22	$22.45		0.00	$1.54b				
foxbusiness	get		$31.90		+0.89	807,928			$31.01									
google-finance	get	(2.87%)	31.90	31.38	+0.89	806,280.00	32.37	31.31		38.22	22.45	48.36m		1.54b			-1.95	
howthemarketworks	get	2.87%	31.9	31.38	0.89	803,055	32.3699	31.31	31.01									
hpcwire	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
insidestocks	get	+2.87%	31.90	31.38	+0.89	803055	32.37	31.31										
investopedia	get	+2.87 %	$31.90	31.38	+0.89				31.01									
investorguide	get	+2.87%	31.90	31.38	+0.89		32.3699	31.31		38.22	22.45			1.543b			-1.873	
marketintellisearch	get	2.87 %	$31.90	$31.38	0.89	783.70k	$32.37	$31.31	$31.01			48.36m	0.00	1.50b	0.0 %		-1.95	
marketwatch	get	+2.87%	$31.90	open: 31.38	+0.89	17,673	$32.37	$31.31	$31.01	$38.22	$23.67			$1.51b				
minyanville	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
msn-money	get	+2.87%	31.90	31.38	+0.89	806,280	32.37	31.31	31.01	38.22	22.45	48.36 mil	-16.36	1.5 bil			-1.88	
nasdaq-com	get	2.87%	$ 31.90		0.89	806,280	$ 32.3699	$ 31.31	$ 31.01	$ 38.22	$ 22.45	48,360,000		$ 1,542,684,000			$ -1.88	
optimum	get	+2.87%	31.90 ( 4:15 pm edt)	31.38	+0.89	806,280	32.37	31.31	31.01	38.22	22.01	48.36m		1.5b			-1.94	
paidcontent	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
pc-quote	get	2.87%	31.9	31.38	0.89	806,280	32.3699	31.31	31.01	38.22	22.45	47,010,771	-15.90256	1,499,644,000				
personal-wealth-biz	get	+2.87%	31.90	31.38		807,928	32.3699	31.31	31.01	38.22	22.45					0.00	-1.873	
predictwallstreet	get	+2.87%	31.90		+0.89	806,280												
raymond-james	get	2.87	31.90	31.38	0.89	806,280	32.37	31.31	31.01	38.22	22.45						-1.94	
renewable-energy-world	get	+2.870%	31.90 usd	31.38	+0.8900	806,280	32.37	31.31	31.01	38.22	22.01	48,360,210						
screamingmedia	get	+2.87%	$	open: 31.38	+0.89	16,025	$32.37	$31.31	$31.01	$38.22	$23.67			$1.51b				
scroli	get	%	get			0												
simple-stock-quotes	get	+2.87%	last trade: 31.90		change: 0.890													
smartmoney	get	(2.87%)	31.90	$31.38	0.89	807,928	$32.37	$31.31	$31.01	$38.22	$22.45			1,499,700	0.00%	$0.20		
stocknod	get	+2.870%	31.90 usd	31.38	+0.8900	807,928	32.37	31.31	31.01	38.22	22.01	48,360,210						
stockpickr	get	2.87%	$31.90 0.89 | 2.87%	31.38	0.89	806.28k	32.37	31.31	31.01	38.22	22.45							
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	2.87%	31.90	$31.38	+0.89	806,280	$32.37	$31.31	$31.01	$38.22	$22.01						$-1.94	
thecramerreport	get		31.90	31.38	+0.89	806280	32.3699	31.31										
thestree	get	2.87%	$31.9	31.38	0.89	806280	32.37	31.31	31.01	-38.22	22.45	4.836021e7		1.511740165e9				
tickerspy	get	2.87%	$31.90	31.38	+0.89	806,280	32.37	31.31	31.01	38.22	22.45		-15.9	1.4b	0.00%	$0.00		
tmx-quotemedia	get	2.87%	31.900	31.380	0.890	807,928	32.370	31.310	31.010	38.220	23.470	48,360,210		1,542,690,699			-1.88	
updown	get	2.87%	$31.90	$31.38	$0.89	790,255	$32.37	$31.31	$31.01	$38.22	$22.45	48.36b		$1.50b				
wallstreetsurvivor	get	2.87%	31.90	31.38	0.89	803,055	32.37	31.31		38.22	25.39			$1b			-1.89	
yahoo-finance	get	2.87%	31.90	31.38	0.89	806,280	32.37	31.31	31.01	38.22	22.45			1.54b			-1.87	
ycharts-com	get	+2.87%	31.90		+0.89					38.22	22.01			1.54b	0.00%		-1.89	
zacks	get	(2.87%)	31.90		0.89	vol.  806,280	32.37	31.31		38.22	22.01			1.50 b	0.00	0.00	-.59	
advfn	gild	1.04	42.69	42.47	0.44	5351953	42.7	42.34										
barchart	gild	+1.04%	42.69	42.47	+0.44	5,061,013	42.70	42.34	42.25	42.93	31.73		12.30	$33.85 b			+3.18	
barrons	gild	1.04%	42.69	42.47	+0.44	5.289m	42.70	42.34				873.40 million		$32.72 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	1.041%	42.690	42.470	0.440	5,351,953	42.700	42.340		42.93	31.73	787.054mil	12.936	33,599.350mil			3.300	
boston-com	gild	+1.041%	42.69 usd	42.47	+0.4400	5,349,853	42.70	42.34	42.25	42.93	31.73	787,054,365						
bostonmerchant	gild	+1.041%	42.69 usd	42.47	+0.4400	5,349,853	42.70	42.34	42.25	42.93	31.73	787,054,365						
business-insider	gild	+1.041%	42.69 usd	42.47	+0.4400	5,349,853	42.70	42.34	42.25	42.93	31.73	787,054,365						
chron	gild	+1.041%	42.69 usd	42.47	+0.4400	5,349,253	42.70	42.34	42.25	42.93	31.73	787,054,365						
cio-com	gild	+1.04%	42.69 usd	42.47	+0.4400	5,349,253	42.70	42.34	42.25	42.93	31.73	787,054,365	13.38	34b				
cnn-money	gild	+1.04%	42.69	42.47	+0.44	5,289,230	42.70	42.34	42.25				13.4	$33.6b				
easystockalterts	gild	1.04%	42.69	42.47	+0.44	5299493	42.70	42.34	42.25	42.93	31.73		13.38				3.19	
eresearch-fidelity-com	gild	1.04%	42.6900	42.4700	0.4400	5,337,993	42.7000	42.3400	42.2500	42.9300	31.7300	787,054,000	13.29	$33.25b				
finance-abc7-com	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
financial-content	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
finapps-forbes-com	gild	1.0%	$42.69	42.47	0.44	5,301,593	42.70	42.34	42.25	42.93	31.73	787 mil	13.4	34 bil	0.0	0.00	3.18	
finviz	gild	1.04%	42.69			5,300,432			42.25	42.93	31.73	787.05m	13.24	33.25b			3.19	
fool	gild	+0.99%	$42.67	$42.47	0.42	4,793,492	$42.70	$42.34	$42.25	$42.93	$31.73		13.00	$33.58b				
foxbusiness	gild		$42.69		+0.44	5,357,472			$42.25									
google-finance	gild	(1.04%)	42.69	42.47	+0.44	5.30m	42.70	42.34		42.93	31.73	787.05m	13.36	33.60b			3.19	
howthemarketworks	gild	1.041%	42.69	42.47	0.44	5,299,493	42.7	42.34	42.25									
hpcwire	gild	+1.041%	42.69 usd	42.47	+0.4400	5,335,893	42.70	42.34	42.25	42.93	31.73	787,054,365						
insidestocks	gild	+1.04%	42.69	42.47	+0.44	4495220	42.70	42.34					price earnings ratio: 11.96					
investopedia	gild	+1.04 %	$42.69	42.47	+0.44				42.25									
investorguide	gild	+1.04%	42.69	42.43	+0.44		42.70	42.345		42.93	31.73		13.24	33.599b			3.192	
marketintellisearch	gild	1.04 %	$42.69	$42.47	0.44	5226.90k	$42.70	$42.34	$42.25			787.05m	13.24	33.25b	0.0 %		3.19	
marketwatch	gild	+1.04%	$42.69	open: 42.47	+0.44	75,319	$42.70	$42.34	$42.25	$42.93	$31.73		12.85	$32.72b			3.32	
minyanville	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
msn-money	gild	+1.04%	42.69	42.47	+0.44	5.3 mil	42.70	42.34	42.25	42.93	31.73	787.05 mil	13.34	33.25 bil			3.20	
nasdaq-com	gild	1.04%	$ 42.69	$ 42.47	0.44	5,351,753	$ 42.70	$ 42.34	$ 42.25	$ 42.93	$ 31.73	787,054,000	13.42	$ 33,599,335,260			$ 3.18	
optimum	gild	+1.04%	42.69 ( 4:00 pm edt)	42.47	+0.44	5,268,225	42.70	42.34	42.25	42.93	31.73	787.05m	13.4	33.6b			3.19	
paidcontent	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
pc-quote	gild	1.04%	42.69	42.47	0.44	5,362,549	42.7	42.34	42.25	42.93	31.73	778,941,907	13.20312	33,253,030,000				
personal-wealth-biz	gild	+1.04%	42.69	42.43		5,361,388	42.70	42.34	42.25	42.93	31.73		13.24			0.00	3.192	
predictwallstreet	gild	+0.67%	42.53		+0.28	3,504,483												
raymond-james	gild	1.04	42.69	42.47	0.44	5,301,593	42.70	42.34	42.25	42.93	31.73		13.10				3.26	
renewable-energy-world	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
screamingmedia	gild	+1.04%	$	open: 42.47	+0.44	75,319	$42.70	$42.34	$42.25	$42.93	$31.73		12.85	$32.72b			3.32	
scroli	gild	1.04%	gild 42.69	42.47	0.44	4,666,843	42.70	42.34	42.25	42.93	31.73		13.36				3.19	
simple-stock-quotes	gild	+1.04%	last trade: 42.69		change: 0.440								p/e ratio: 13.24					
smartmoney	gild	(1.04%)	42.69	$42.47	0.44	5,301,593	$42.70	$42.34	$42.25	$42.93	$31.73			33,253,000	0.00%	$0.00		
stocknod	gild	+1.041%	42.69 usd	42.47	+0.4400	5,299,493	42.70	42.34	42.25	42.93	31.73	787,054,365						
stockpickr	gild	1.04%	$42.69 0.44 | 1.04%	42.47	0.44	5.29m	42.70	42.34	42.25	42.93	31.73							
stocksmart	gild	.0 %	$41.31	36.19	0	910,164	41.83	41.29										
stocktwits	gild	1.02%	42.68		+0.43													
streetinsider-com	gild	1.04%	42.69	$42.47	+0.44	5,299,493	$42.70	$42.34	$42.25	$42.93	$31.73		13.38				$3.19	
thecramerreport	gild		42.505	42.43	+0.255	1047281	42.525	42.34										
thestree	gild	1.04%	$42.69	42.47	0.44	5301593	42.7	42.34	42.25	-42.93	31.73	7.87054365e8		3.2717849953e10				
tickerspy	gild	1.04%	$42.69	42.47	+0.44	5,301,593	42.70	42.34	42.25	42.93	31.73		13.2	33.4b	0.00%	$0.00		
tmx-quotemedia	gild	1.04%	42.690	42.470	0.440	5,362,549	42.700	42.340	42.250	42.930	31.730	787,054,365	13.20	33,599,350,842			3.19	
updown	gild	1.04%	$42.69	$42.47	$0.44	5,289,230	$42.70	$42.34	$42.25	$42.93	$31.73	787.05b	13.00	$33.25b				
wallstreetsurvivor	gild	1.04%	42.69	42.47	0.44	5,299,493	42.70	42.34		42.93	31.76		13.20	$33b			3.32	
yahoo-finance	gild	1.04%	42.69	42.43	0.44	5,350,792	42.70	42.34	42.25	42.93	31.73		13.37	33.60b			3.19	
ycharts-com	gild	+1.02%	42.68		+0.43					42.93	31.73		13.34	33.84b	0.00%		3.20	
zacks	gild	(1.04%)	42.69		0.44	vol.  5,337,993	42.70	42.34		42.93	31.73		12.5	33.25 b	0.00	0.00	3.38	
advfn	mcy	-0.28	39.82	40.21	-0.11	214689	40.43	39.71										
barchart	mcy	-0.28%	39.82	40.21	-0.11	214,689	40.43	39.71	39.93	43.13	35.72		20.25	$2.18 b	6.05%	$2.40	+2.73	
barrons	mcy	0.28%	39.82	40.21	-0.11	212,205	40.43	39.71				54.83 million		$2.18 billion	6.03%	$0.6		
bloomberg	mcy	-0.275%	39.820	40.210	-0.110	214,689	40.430	39.710		45.08	37.29	54.818mil	20.316	2,182.840mil	5.997	0.600 regular cash	1.960	
boston-com	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
business-insider	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
chron	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
cio-com	mcy	-0.28%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677	14.64	2b	6	2.4		
cnn-money	mcy	-0.28%	39.82	40.21	-0.11	214,689	40.43	39.71	39.93				14.6	$2.2b	6.03%			
easystockalterts	mcy	-0.27%	39.82	40.21	-0.11	214689	40.43	39.71	39.93	45.08	37.29		14.64				2.72	
eresearch-fidelity-com	mcy	-0.28%	39.8200	40.2100	-0.1100	214,689	40.4300	39.7100	39.9300	45.0800	37.2900	54,818,000	14.68	$2.19b	6.01%	$0.600000		
finance-abc7-com	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
financial-content	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.3%	$39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29	55 mil	14.6	2 bil	6.0	2.40	2.72	
finviz	mcy	-0.28%	39.82			214,689			39.93	43.13	35.72	54.82m	14.68	2.19b		2.40	2.72	
fool	mcy	-0.28%	$39.82	$40.21	-0.11	214,689	$40.43	$39.71	$39.93	$45.08	$37.29		14.60	$2.18b	6.20%	2.40		
foxbusiness	mcy		$39.82		-0.11	214,689			$39.93									
google-finance	mcy	(-0.28%)	39.82	40.21	-0.11	214,689.00	40.43	39.71		45.08	37.29	54.82m	14.63	2.18b	6.03	0.60	2.72	
howthemarketworks	mcy	-0.275%	39.82	40.21	-0.11	212,205	40.43	39.71	39.93									
hpcwire	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
insidestocks	mcy	-0.28%	39.82	40.21	-0.11	212205	40.43	39.71					price earnings ratio: 20.32					
investopedia	mcy	-0.28 %	$39.82	40.21	-0.11				39.93									
investorguide	mcy	-0.28%	39.82	40.21	-0.11		40.43	39.71		45.08	37.29		14.68	2.183b			2.72	
marketintellisearch	mcy	-0.28 %	$39.82	$40.21	-0.11	191.60k	$40.43	$39.71	$39.93			54.82m	14.68	2.19b	6.01 %		2.72	
marketwatch	mcy	-0.28%	$39.82	open: 40.21	-0.11	13,284	$40.43	$39.71	$39.93	$45.08	$37.29			$2.18b	6.03%	0.60		
minyanville	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
msn-money	mcy	-0.28%	39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29	54.82 mil	14.64	2.19 bil	6.01%	2.40	2.72	
nasdaq-com	mcy	0.28%	$ 39.82		0.11	214,689	$ 40.43	$ 39.71	$ 39.93	$ 45.08	$ 37.29	54,818,000	14.59	$ 2,182,852,760	6.01 %	$2.400000	$ 2.73	
optimum	mcy	-0.28%	39.82 ( 4:15 pm edt)	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29	54.82m	14.6	2.2b	6.03	2.40	2.72	
paidcontent	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
pc-quote	mcy	-0.28%	39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29	54,969,432	14.68015	2,188,883,000		0.6		
personal-wealth-biz	mcy	-0.28%	39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29		14.68		5.99	2.39	2.72	
predictwallstreet	mcy	-0.28%	39.82		-0.11	214,689												
raymond-james	mcy	-0.28	39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29		14.59				2.73	
renewable-energy-world	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.28%	$	open: 40.21	-0.11	13,284	$40.43	$39.71	$39.93	$45.08	$37.29			$2.18b	6.03%	0.60		
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.28%	last trade: 39.82		change: -0.110								p/e ratio: 14.68					
smartmoney	mcy	(-0.28%)	39.82	$40.21	-0.11	214,689	$40.43	$39.71	$39.93	$45.08	$37.29			2,175,700	6.05%	$0.60		
stocknod	mcy	-0.2755%	39.82 usd	40.21	-0.1100	214,689	40.43	39.71	39.93	45.08	37.29	54,817,677						
stockpickr	mcy	-0.28%	$39.82 -0.11 | -0.28%	40.21	-0.11	214.69k	40.43	39.71	39.93	45.08	37.29							
stocksmart	mcy	.0 %	$40.5	43.08	0	30,051	41.68	40.5										
stocktwits	mcy	-0.23%	39.84		-0.09													
streetinsider-com	mcy	0.28%	39.82	$40.21	-0.11	214,689	$40.43	$39.71	$39.93	$45.08	$37.29		14.64				$2.72	
thecramerreport	mcy		39.82	40.21	-0.11	214689	40.43	39.71										
thestree	mcy	-0.28%	$39.82	40.21	-0.11	214689	40.43	39.71	39.93	-45.08	37.29	5.4817677e7		2.1757136e9				
tickerspy	mcy	-0.28%	$39.82	40.21	-0.11	214,689	40.43	39.71	39.93	45.08	37.29		14.7	2.1b	6.01%	$0.60		
tmx-quotemedia	mcy	-0.28%	39.820	40.210	-0.110	214,689	40.430	39.710	39.930	45.080	37.290	54,817,677	14.70	2,182,839,898	6.011	0.600 usd	2.72	
updown	mcy	-0.28%	$39.82	$40.21	-$0.11	201,405	$40.43	$39.71	$39.93	$45.08	$37.29	54.81b	14.66	$2.18b			2.72	
wallstreetsurvivor	mcy	-0.28%	39.82	40.21	-0.11	212,205	40.43	39.71		45.08	37.29		14.70	$2b	6.00%	2.37 -	2.78	
yahoo-finance	mcy	0.28%	39.82	40.21	0.11	214,689	40.43	39.71	39.93	45.08	37.29		14.64	2.18b	6.00%	2.40	2.72	
ycharts-com	mcy	-0.23%	39.84		-0.09					45.08	37.29		14.65	2.18b	6.01%		2.72	
zacks	mcy	(-0.28%)	39.82		-0.11	vol.  214,689	40.43	39.71		45.08	37.29		20.37	2.19 b	6.01	2.40	1.96	
advfn	wgo	1.45	9.81	9.8	0.14	252052	9.88	9.6664										
barchart	wgo	+1.45%	9.81	9.80	+0.14	252,052	9.89	9.67	9.67	16.60	8.10		21.86	$285.67 m			+0.45	
barrons	wgo	1.45%	9.81	9.80	+0.14	249,339	9.89	9.666				29.10 million		$280.20 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	1.448%	9.810	9.800	0.140	252,052	9.890	9.666		16.60	8.10	29.127mil	22.296	285.735mil			0.440	
boston-com	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
bostonmerchant	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
business-insider	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
chron	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
cio-com	wgo	+1.45%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956	21.80	286m				
cnn-money	wgo	+1.45%today&rsquo;s change	9.81data as of 4:03pm et	9.80	+0.14	249,177	9.89	9.67	9.67				21.8	$285.7m				
easystockalterts	wgo	1.43%	9.81	9.80	+0.14	252052	9.89	9.67	9.67	16.60	8.10		21.80				0.45	
eresearch-fidelity-com	wgo	1.45%	9.8100	9.8000	0.1400	252,052	9.8900	9.6664	9.6700	16.6000	8.1000	29,127,000	15.60	$281.66m				
finance-abc7-com	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
financial-content	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	1.5%	$9.81	9.80	0.14	252,052	9.89	9.67	9.67	16.60	8.10	29 mil	21.8	286 mil	0.0	0.00	0.45	
finviz	wgo	1.45%	9.81			252,052			9.67	16.60	8.10	29.12m	21.49	281.59m			0.45	
fool	wgo	+1.45%	$9.81	$9.80	0.14	245,653	$9.89	$9.67	$9.67	$16.60	$8.10		21.40	$285.74m	7.10%	0.48		
foxbusiness	wgo		$9.81		+0.14	252,052			$9.67									
google-finance	wgo	(1.45%)	9.81	9.80	+0.14	252,052.00	9.89	9.67		16.60	8.10	29.13m	21.66	285.74m			0.45	
howthemarketworks	wgo	1.448%	9.81	9.8	0.14	249,339	9.89	9.6664	9.67									
hpcwire	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
insidestocks	wgo	+1.45%	9.81	9.80	+0.14	249339	9.89	9.67					price earnings ratio: 21.80					
investopedia	wgo	+1.45 %	$9.81	9.80	+0.14				9.67									
investorguide	wgo	+1.45%	9.81	9.80	+0.14		9.89	9.6664		16.60	8.10		21.49	285.7m			0.45	
marketintellisearch	wgo	1.45 %	$9.81	$9.80	0.14	243.70k	$9.89	$9.67	$9.67			29.12m	21.49	0.28b	0.0 %		0.45	
marketwatch	wgo	+1.45%	$9.81	open: 9.80	+0.14	2,875	$9.89	$9.67	$9.67	$16.60	$8.10		21.68	$280.20m			0.45	
minyanville	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
msn-money	wgo	+1.45%	9.81	9.80	+0.14	252,052	9.89	9.67	9.67	16.60	8.10	29.13 mil	21.80	281.66 mil			0.45	
nasdaq-com	wgo	1.45%	$ 9.81		0.14	252,052	$ 9.89	$ 9.6664	$ 9.67	$ 16.60	$ 8.10	29,127,000	21.8	$ 285,735,870	4.96 %	$0.480000	$ 0.45	
optimum	wgo	+1.45%	9.81 ( 4:03 pm edt)	9.80	+0.14	249,339	9.89	9.67	9.67	16.60	8.10	29.13m	21.8	285.7m	4.89	0.48	0.45	
paidcontent	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
pc-quote	wgo	1.45%	9.81	9.8	0.14	252,052	9.89	9.6664	9.67	16.60	8.10	28,711,325	21.48889	281,658,000		0.12		
personal-wealth-biz	wgo	+1.45%	9.81	9.80		252,052	9.89	9.6664	9.67	16.60	8.10		21.49			0.00	0.45	
predictwallstreet	wgo	+1.45%	9.81		+0.14	252,052												
raymond-james	wgo	1.45	9.81	9.80	0.14	252,052	9.89	9.67	9.67	16.60	8.10		21.80				0.45	
renewable-energy-world	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
screamingmedia	wgo	+1.45%	$	open: 9.80	+0.14	2,875	$9.89	$9.67	$9.67	$16.60	$8.10		21.68	$280.20m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+1.45%	last trade: 9.81		change: 0.140								p/e ratio: 21.49					
smartmoney	wgo	(1.45%)	9.81	$9.80	0.14	252,052	$9.89	$9.67	$9.67	$16.60	$8.10			281,700	0.00%	$0.12		
stocknod	wgo	+1.448%	9.810 usd	9.800	+0.1400	252,052	9.890	9.666	9.670	16.60	8.100	29,126,956						
stockpickr	wgo	1.45%	$9.81 0.14 | 1.45%	9.75	0.14	249.34k	9.89	9.67	9.67	16.60	8.10							
stocksmart	wgo	.0 %	$10.96	15.01	0	22,190	11.33	10.95										
stocktwits	wgo	1.50%	9.81		+0.14													
streetinsider-com	wgo	1.45%	9.81	$9.80	+0.14	249,339	$9.89	$9.67	$9.67	$16.60	$8.10		21.80				$0.45	
thecramerreport	wgo		9.81	9.80	+0.14	252052	9.89	9.6664										
thestree	wgo	1.45%	$9.81	9.75	0.14	252052	9.89	9.67	9.67	-16.6	8.1	2.9126956e7		2.80201317e8				
tickerspy	wgo	1.45%	$9.81	9.80	+0.14	252,052	9.89	9.67	9.67	16.60	8.10		21.5	281.6m	0.00%	$0.12		
tmx-quotemedia	wgo	1.45%	9.810	9.800	0.140	252,052	9.890	9.666	9.670	16.600	8.100	29,126,956	21.50	285,735,438			0.45	
updown	wgo	1.45%	$9.81	$9.80	$0.14	249,177	$9.89	$9.67	$9.67	$16.60	$8.10	29.12b	21.35	$282m			0.45	
wallstreetsurvivor	wgo	1.45%	9.81	9.80	0.14	249,339	9.89	9.67		16.60	8.10		21.50	$282m			0.35	
yahoo-finance	wgo	1.45%	9.81	9.80	0.14	252,052	9.89	9.67	9.67	16.60	8.10		21.80	285.71m			0.45	
ycharts-com	wgo	+1.50%	9.81		+0.14					16.60	8.10		21.81	285.81m	0.00%		0.45	
zacks	wgo	(1.45%)	9.81		0.14	vol.  252,052	9.89	9.67		16.60	8.10		21.98	281.61 m	0.00	0.00	.44	
advfn	pccc	0.12	8.46	8.56	0.01	29530	8.56	8.4										
barchart	pccc	+0.12%	8.46	8.42	+0.01	29,594	8.56	8.40	8.45	9.91	5.80		9.11	$227.66 m			+0.93	
barrons	pccc	0.12%	8.46	8.56	+0.01	29,100	8.56	8.40				27.05 million		$227.80 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	0.118%	8.460	8.560	0.010	29,530	8.560	8.400		9.91	5.75	26.895mil	9.097	227.530mil			0.930	
boston-com	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
bostonmerchant	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
business-insider	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
chron	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
cio-com	pccc	+0.12%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774	9.097	228m				
easystockalterts	pccc	0.12%	8.46	8.56	+0.01	29530	8.56	8.40	8.45	9.91	5.75		9.10				0.93	
eresearch-fidelity-com	pccc	0.12%	8.4600	8.5600	0.0100	29,530	8.5600	8.4000	8.4500	9.9100	5.7500	26,895,000	9.09	$227.26m				
finance-abc7-com	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
finance-abc7chicago-com	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
financial-content	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
finapps-forbes-com	pccc	0.1%	$8.46	8.56	0.01	29,100	8.56	8.40	8.45	9.91	5.75	27 mil	9.1	228 mil	0.0	0.00	0.93	
finviz	pccc	0.12%	8.46			29,100			8.45	9.91	5.75	26.89m	9.10	227.49m			0.93	
fool	pccc	+0.12%	$8.46	$8.56	0.01	29,100	$8.56	$8.40	$8.45	$9.91	$5.75		9.10	$227.53m				
foxbusiness	pccc		$8.46		+0.01	29,530			$8.45									
google-finance	pccc	(0.12%)	8.46	8.56	+0.01	29,100.00	8.56	8.40		9.91	5.75	26.89m	9.13	227.53m			0.93	
howthemarketworks	pccc	0.118%	8.46	8.56	0.01	28,299	8.56	8.4	8.45									
hpcwire	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
insidestocks	pccc	+0.12%	8.46	8.42	+0.01	29100	8.56	8.40					price earnings ratio: 9.10					
investopedia	pccc	+0.12 %	$8.46	8.56	+0.01				8.45									
investorguide	pccc	+0.12%	8.46	8.56	+0.01		8.56	8.40		9.91	5.75		9.08	227.5m			0.931	
marketintellisearch	pccc	0.12 %	$8.46	$8.56	0.01	28.80k	$8.56	$8.40	$8.45			26.89m	9.09	0.23b	0.0 %		0.93	
marketwatch	pccc	+0.12%	$8.46	open: 8.56	+0.01	1,231	$8.56	$8.40	$8.45	$9.91	$5.80		9.12	$227.80m			0.93	
minyanville	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
msn-money	pccc	+0.12%	8.46	8.56	+0.01	29,100	8.56	8.40	8.45	9.91	5.75	26.89 mil	9.10	227.26 mil			0.93	
nasdaq-com	pccc	0.12%	$ 8.46	$ 8.56	0.01	29,100	$ 8.56	$ 8.40	$ 8.45	$ 9.91	$ 5.75	26,895,000	9.1	$ 227,531,700			$ 0.93	
optimum	pccc	+0.12%	8.46 ( 4:30 pm edt)	8.56	+0.01	29,100	8.56	8.40	8.45	9.91	5.75	26.89m	9.1	227.5m			0.93	
paidcontent	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
pc-quote	pccc	0.12%	8.46	8.56	0.01	29,530	8.56	8.4	8.45	9.91	5.75	26,863,215	9.08602	227,263,000				
personal-wealth-biz	pccc	+0.12%	8.46	8.56		29,530	8.56	8.40	8.45	9.91	5.75		9.08			0.00	0.931	
predictwallstreet	pccc	+0.12%	8.47		+0.01	29,100												
raymond-james	pccc	0.12	8.46	8.56	0.01	29,100	8.56	8.40	8.45	9.91	5.75		9.00				0.94	
renewable-energy-world	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,100	8.560	8.400	8.450	9.910	5.750	26,894,774						
screamingmedia	pccc	+0.12%	$	open: 8.56	+0.01	1,231	$8.56	$8.40	$8.45	$9.91	$5.80		9.12	$227.80m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+0.12%	last trade: 8.46		change: 0.010								p/e ratio: 9.08					
smartmoney	pccc	(0.12%)	8.46	$8.56	0.01	29,530	$8.56	$8.40	$8.45	$9.91	$5.75			227,000	0.00%	$0.00		
stocknod	pccc	+0.1183%	8.460 usd	8.560	+0.0100	29,530	8.560	8.400	8.450	9.910	5.750	26,894,774						
stockpickr	pccc	0.12%	$8.46 0.01 | 0.12%	8.56	0.01	29.10k	8.56	8.40	8.45	9.91	5.75							
stocksmart	pccc	.0 %	$8.55	8.89	0	271	8.67	8.55										
stocktwits	pccc	0.12%	8.46		+0.01													
streetinsider-com	pccc	0.12%	8.46	$8.56	+0.01	29,100	$8.56	$8.40	$8.45	$9.91	$5.75		9.10				$0.93	
thecramerreport	pccc		8.46	8.56	+0.01	29100	8.56	8.40										
thestree	pccc	0.12%	$8.46	8.56	0.01	29100	8.56	8.4	8.45	-9.91	5.75	2.6894774e7		2.27798736e8				
tickerspy	pccc	0.12%	$8.46	8.56	+0.01	29,100	8.56	8.40	8.45	9.91	5.75		9.1	225.1m	0.00%	$0.00		
tmx-quotemedia	pccc	0.12%	8.460	8.560	0.010	29,530	8.560	8.400	8.450	9.910	5.800	26,894,774	9.10	227,529,788			0.93	
updown	pccc	0.12%	$8.46	$8.56	$0.01	28,299	$8.56	$8.40	$8.45	$9.91	$5.75	26.89b	9.10	$227m				
wallstreetsurvivor	pccc	0.12%	8.46	8.56	0.01	28,299	8.56	8.40		9.91	6.17		9.10	$227m			0.85	
yahoo-finance	pccc	0.12%	8.46	8.56	0.01	29,100	8.56	8.40	8.45	9.91	5.75		9.09	227.52m			0.93	
ycharts-com	pccc	+0.12%	8.46		+0.01					9.91	5.75		9.10	227.66m	0.00%		0.93	
zacks	pccc	(0.12%)	8.46		0.01	vol.  29,100	8.56	8.40		9.91	5.75		9.09	227.26 m	0.00	0.00	.93	
advfn	mdr	6.31	21.07	20.17	1.25	6540919	21.26	20.13										
barchart	mdr	+6.31%	21.07	20.17	+1.25	6,540,819	21.26	20.13	19.82	26.14	11.43		18.11	$4.93 b			+0.90	
barrons	mdr	6.31%	21.07	20.17	+1.25	6.541m	21.26	20.13				235.62 million		$4.63 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	6.307%	21.070	20.170	1.250	6,540,819	21.260	20.130		26.14	11.39	234.549mil	15.842	4,941.958mil			1.330	
boston-com	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
bostonmerchant	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
business-insider	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
chron	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
cio-com	mdr	+6.31%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000		5b				
cnn-money	mdr	+6.31%	21.07	20.17	+1.25	6,540,819	21.26	20.13	19.82					$4.8b				
easystockalterts	mdr	6.20%	21.07	20.17	+1.25	6540819	21.26	20.13	19.82	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	6.31%	21.0700	20.1700	1.2500	6,540,819	21.2600	20.1300	19.8200	26.1400	12.1000	234,549,000	18.35	$4.65b				
finance-abc7-com	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
financial-content	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	6.3%	$21.07	20.17	1.25	6,540,819	21.26	20.13	19.82	26.14	11.38	235 mil	23.4	5 bil	0.0	0.00	0.90	
finviz	mdr	6.31%	21.07			6,540,819			19.82	26.14	11.27	234.55m	19.51	4.94b			1.08	
fool	mdr	+6.31%	$21.07	$20.17	1.25	6,540,819	$21.26	$20.13	$19.82	$26.14	$12.10		22.20	$4.94b				
foxbusiness	mdr		$21.07		+1.25	6,540,819			$19.82									
google-finance	mdr	(6.31%)	21.07	20.17	+1.25	6.54m	21.26	20.13		26.14	12.10	234.55m	19.56	4.94b			1.08	
howthemarketworks	mdr	6.307%	21.07	20.17	1.25	6,540,819	21.26	20.13	19.82									
hpcwire	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
insidestocks	mdr	+6.31%	21.07	20.17	+1.25	6540800	21.26	20.13					price earnings ratio: 19.88					
investopedia	mdr	+6.31 %	$21.07	20.17	+1.25				19.82									
investorguide	mdr	+6.31%	21.07	20.17	+1.25		21.26	20.13		26.14	12.10		22.17	4.942b			0.894	
marketintellisearch	mdr	6.31 %	$21.07	$20.17	1.25	6404.60k	$21.26	$20.13	$19.82			234.55m	18.35	4.65b	0.0 %		1.08	
marketwatch	mdr	+6.31%	$20.99	open: 20.17	+1.25	179,315	$21.26	$20.13	$19.82	$26.14	$11.54		19.87	$4.63b			1.06	
minyanville	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
msn-money	mdr	+6.31%	21.07	20.17	+1.25	6.54 mil	21.26	20.13	19.82	26.14	12.10	234.55 mil	19.69	4.65 bil			0.90	
nasdaq-com	mdr	6.31%	$ 21.07		1.25	6,540,819	$ 21.26	$ 20.13	$ 19.82	$ 26.14	$ 12.10	234,549,000	23.41	$ 4,941,947,430			$ 0.90	
optimum	mdr	+6.31%	21.07 ( 4:15 pm edt)	20.17	+1.25	6,540,819	21.26	20.13	19.82	26.14	12.10	225.74m		4.8b				
paidcontent	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
pc-quote	mdr	6.31%	21.07	20.17	1.25	6,540,819	21.26	20.13	19.82	26.14	12.10	220,634,124	18.52336	4,648,761,000				
personal-wealth-biz	mdr	+6.31%	21.07	20.17		6,540,819	21.26	20.13	19.82	26.14	12.10		22.17		58.02	11.50	0.894	
predictwallstreet	mdr	+6.31%	21.07		+1.25	6,540,819												
raymond-james	mdr	6.31	21.07	20.17	1.25	6,540,819	21.26	20.13	19.82	26.14	11.03		19.33				1.09	
renewable-energy-world	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
screamingmedia	mdr	+6.31%	$	open: 20.17	+1.25	179,315	$21.26	$20.13	$19.82	$26.14	$11.54		19.87	$4.63b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	+6.31%	last trade: 21.07		change: 1.250								p/e ratio: 22.17					
smartmoney	mdr	(6.31%)	21.07	$20.17	1.25	6,540,819	$21.26	$20.13	$19.82	$26.14	$12.10			4,648,800	0.00%	$0.05		
stocknod	mdr	+6.307%	21.07 usd	20.17	+1.250	6,540,819	21.26	20.13	19.82	26.14	12.10	225,744,000						
stockpickr	mdr	6.31%	$21.07 1.25 | 6.31%	20.16	1.25	6.54m	21.26	20.13	19.82	26.14	12.10							
stocksmart	mdr	.0 %	$20.455	20.48	0	179,425	21.42	20.38										
stocktwits	mdr	6.38%	21.09		+1.26													
streetinsider-com	mdr	6.31%	21.07	$20.17	+1.25	6,540,819	$21.26	$20.13	$19.82	$26.14	$12.10						$0.00	
thecramerreport	mdr		21.07	20.17	+1.25	6540819	21.26	20.13										
thestree	mdr	6.31%	$21.07	20.16	1.25	6540819	21.26	20.13	19.82	-26.14	12.1	2.34549485e8		4.630006834e9				
tickerspy	mdr	6.31%	$21.07	20.17	+1.25	6,540,819	21.26	20.13	19.82	26.14	12.10		18.5	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	6.31%	21.070	20.170	1.250	6,540,819	21.260	20.130	19.820	26.140	12.100	234,549,485	22.30	4,941,957,649			0.89	
updown	mdr	6.31%	$21.07	$20.17	$1.25	6,509,677	$21.26	$20.13	$19.82	$26.14	$11.38	234.54b	21.76	$4.64b				
wallstreetsurvivor	mdr	6.31%	21.07	20.17	1.25	6,540,819	21.26	20.13		26.14	12.10		22.30	$5b			0.85	
yahoo-finance	mdr	6.31%	21.07	20.17	1.25	6,540,819	21.26	20.13	19.82	26.14	12.10		23.57	4.94b			0.89	
ycharts-com	mdr	+6.38%	21.09		+1.26					26.14	12.10		23.69	4.93b	0.00%		0.89	
zacks	mdr	(6.31%)	21.07		1.25	vol.  6,540,819	21.26	20.13		26.14	11.27		18.18	4.65 b	0.00	0.00	1.09	
advfn	cr	0.87	51.06	51.17	0.44	134278	51.49	50.91										
barchart	cr	+0.87%	51.06	51.17	+0.44	134,278	51.49	50.91	50.62	51.49	29.30		18.05	$2.99 b	1.83%	$0.92	+2.84	
barrons	cr	0.87%	51.06	51.17	+0.44	134,178	51.49	50.91				59.56 million		$2.94 billion	1.80%	$0.23		
bloomberg	cr	0.869%	51.060	51.170	0.440	134,278	51.490	50.910		51.49	29.00	58.347mil	18.301	2,979.185mil	1.802	0.230 regular cash	2.790	
boston-com	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
bostonmerchant	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
business-insider	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
chron	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
cio-com	cr	+0.87%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743	17.92	3b	1.8	0.92		
cnn-money	cr	+0.87%	51.06	51.17	+0.44	134,278	51.49	50.91	50.62				17.9	$3.0b	1.80%			
easystockalterts	cr	0.86%	51.06	51.17	+0.44	134278	51.49	50.91	50.62	51.15	28.69		17.92				2.85	
eresearch-fidelity-com	cr	0.87%	51.0600	51.1700	0.4400	134,278	51.4900	50.9100	50.6200	51.1500	29.0000	58,347,000	17.82	$2.95b	1.82%	$0.230000		
finance-abc7-com	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
finance-abc7chicago-com	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
financial-content	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
finapps-forbes-com	cr	0.9%	$51.06	51.17	0.44	134,278	51.49	50.91	50.62	51.15	29.00	58 mil	18.0	3 bil	1.8	0.92	2.84	
finviz	cr	0.87%	51.06			134,278			50.62	50.90	28.35	58.35m	17.98	2.98b		0.92	2.84	
fool	cr	+0.87%	$51.06	$51.17	0.44	134,278	$51.49	$50.91	$50.62	$51.15	$29.00		17.70	$2.98b	2.50%	0.92		
foxbusiness	cr		$51.06		+0.44	134,278			$50.62									
google-finance	cr	(0.87%)	51.06	51.17	+0.44	134,278.00	51.49	50.91		51.49	29.00	58.35m	17.96	2.98b	1.80	0.23	2.84	
howthemarketworks	cr	0.869%	51.06	51.17	0.44	134,178	51.49	50.91	50.62									
hpcwire	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
insidestocks	cr	+0.87%	51.06	51.17	+0.44	134178	51.49	50.91					price earnings ratio: 18.04					
investopedia	cr	+0.87 %	$51.06	51.17	+0.44				50.62									
investorguide	cr	+0.87%	51.06	51.17	+0.44		51.49	50.91		51.15	29.00		17.82	2.979b			2.84	
marketintellisearch	cr	0.87 %	$51.06	$51.17	0.44	125.10k	$51.49	$50.91	$50.62			58.35m	17.82	2.95b	1.82 %		2.84	
marketwatch	cr	+0.87%	$51.06	open: 51.17	+0.44	6,600	$51.49	$50.91	$50.62	$51.49	$29.97		17.95	$2.94b	1.80%	0.23	2.84	
minyanville	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
msn-money	cr	+0.87%	51.06	51.17	+0.44	134,278	51.49	50.91	50.62	51.15	29.00	58.35 mil	17.98	2.95 bil	1.82%	0.92	2.84	
nasdaq-com	cr	0.87%	$ 51.06		0.44	134,278	$ 51.49	$ 50.91	$ 50.62	$ 51.15	$ 29	58,347,000	17.98	$ 2,979,197,820	1.82 %	$0.920000	$ 2.84	
optimum	cr	+0.87%	51.06 ( 4:15 pm edt)	51.17	+0.44	134,278	51.49	50.91	50.62	51.15	28.69	58.35m	17.9	3.0b	1.80	0.92	2.85	
paidcontent	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
pc-quote	cr	0.87%	51.06	51.17	0.44	134,278	51.49	50.91	50.62	51.15	29.00	57,844,205	17.82394	2,953,525,000		0.23		
personal-wealth-biz	cr	+0.87%	51.06	51.17		134,278	51.49	50.91	50.62	51.15	29.00		17.82		1.82	0.92	2.84	
predictwallstreet	cr	+0.87%	51.06		+0.44	134,278												
raymond-james	cr	0.87	51.06	51.17	0.44	134,278	51.49	50.91	50.62	51.15	29.00		17.67				2.89	
renewable-energy-world	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
screamingmedia	cr	+0.87%	$	open: 51.17	+0.44	6,600	$51.49	$50.91	$50.62	$51.49	$29.97		17.95	$2.94b	1.80%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	+0.87%	last trade: 51.06		change: 0.440								p/e ratio: 17.82					
smartmoney	cr	(0.87%)	51.06	$51.17	0.44	134,278	$51.49	$50.91	$50.62	$51.15	$29.00			2,953,500	1.82%	$0.23		
stocknod	cr	+0.8692%	51.06 usd	51.17	+0.4400	134,278	51.49	50.91	50.62	51.15	28.69	58,346,743						
stockpickr	cr	0.87%	$51.06 0.44 | 0.87%	51.17	0.44	134.28k	51.49	50.91	50.62	51.15	29.00							
stocksmart	cr	.0 %	$47.64	41.16	0	39,828	49.19	47.61										
stocktwits	cr	0.77%	51.01		+0.39													
streetinsider-com	cr	0.87%	51.06	$51.17	+0.44	134,278	$51.49	$50.91	$50.62	$51.15	$28.69		17.92				$2.85	
thecramerreport	cr		51.06	51.17	+0.44	134278	51.49	50.91										
thestree	cr	0.87%	$51.06	51.17	0.44	134278	51.49	50.91	50.62	-51.15	29.0	5.8346743e7		2.93775851e9				
tickerspy	cr	0.87%	$51.06	51.17	+0.44	134,278	51.49	50.91	50.62	51.15	29.00		17.8	2.9b	1.82%	$0.23		
tmx-quotemedia	cr	0.87%	51.060	51.170	0.440	134,278	51.490	50.910	50.620	51.490	29.970	58,346,743	17.80	2,979,184,698	1.802	0.230 usd	2.85	
updown	cr	0.87%	$51.06	$51.17	$0.44	127,678	$51.49	$50.91	$50.62	$51.15	$29.00	58.34b	17.49	$2.95b				
wallstreetsurvivor	cr	0.87%	51.06	51.17	0.44	134,178	51.49	50.91		51.15	32.69		17.80	$3b	1.80%	0.86 -	2.59	
yahoo-finance	cr	0.87%	51.06	51.17	0.44	134,278	51.49	50.91	50.62	51.49	29.00		17.98	2.98b	1.80%	0.92	2.84	
ycharts-com	cr	+0.77%	51.01		+0.39					51.15	28.69		17.96	2.98b	1.89%		2.84	
zacks	cr	(0.87%)	51.06		0.44	vol.  134,278	51.49	50.91		51.49	28.69		18.14	2.95 b	1.82	0.92	2.79	
advfn	amt	-0.11	53.68	54.11	-0.06	2150225	54.38	53.55										
barchart	amt	-0.11%	53.68	54.11	-0.06	2,150,225	54.38	53.55	53.74	56.84	43.74		58.25	$21.40 b			+0.92	
barrons	amt	0.11%	53.68	54.11	-0.06	2.143m	54.38	53.55				404.07 million		$21.26 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-0.112%	53.680	54.110	-0.060	2,150,225	54.380	53.550		56.84	43.74	396.631mil	58.989	21,291.130mil			0.910	
boston-com	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
bostonmerchant	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
business-insider	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
chron	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
cio-com	amt	-0.11%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596	58.35	21b				
cnn-money	amt	-0.11%	53.68	54.11	-0.06	2,150,225	54.38	53.55	53.74				58.3	$21.3b				
easystockalterts	amt	-0.11%	53.68	54.11	-0.06	2150225	54.38	53.55	53.74	56.84	43.74		58.35				0.92	
eresearch-fidelity-com	amt	-0.11%	53.6800	54.1100	-0.0600	2,150,225	54.3800	53.5500	53.7400	56.8399	43.7400	396,631,000	58.41	$21.31b				
finance-abc7-com	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
financial-content	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-0.1%	$53.68	54.11	-0.06	2,149,925	54.38	53.55	53.74	56.84	43.74	397 mil	58.3	21 bil	0.0	0.00	0.92	
finviz	amt	-0.11%	53.68			2,149,925			53.74	56.84	43.74	396.63m	58.99	21.29b			0.91	
fool	amt	-0.11%	$53.68	$54.11	-0.06	2,149,925	$54.38	$53.55	$53.74	$56.84	$43.74		58.30	$21.29b				
foxbusiness	amt		$53.68		-0.06	2,150,625			$53.74									
google-finance	amt	(-0.11%)	53.68	54.11	-0.06	2.15m	54.38	53.55		56.84	43.74	396.63m	58.77	21.29b			0.91	
howthemarketworks	amt	-0.112%	53.68	54.11	-0.06	2,142,768	54.38	53.55	53.74									
hpcwire	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
insidestocks	amt	-0.11%	53.68	54.11	-0.06	2150600	54.38	53.55					price earnings ratio: 58.35					
investopedia	amt	-0.11 %	$53.68	54.11	-0.06				53.74									
investorguide	amt	-0.11%	53.68	54.11	-0.06		54.38	53.55		56.84	43.74		59.05	21.291b			0.91	
marketintellisearch	amt	-0.11 %	$53.68	$54.11	-0.06	2087.60k	$54.38	$53.55	$53.74			396.63m	59.05	21.31b	0.0 %		0.91	
marketwatch	amt	-0.11%	$53.72	open: 54.11	-0.06	37,554	$54.38	$53.55	$53.74	$56.84	$43.74			$21.26b				
minyanville	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
msn-money	amt	-0.11%	53.68	54.11	-0.06	2.15 mil	54.38	53.55	53.74	56.84	43.74	396.63 mil	58.99	21.31 bil			0.91	
nasdaq-com	amt	0.11%	$ 53.68		0.06	2,149,925	$ 54.38	$ 53.55	$ 53.74	$ 56.8399	$ 43.74	396,631,000	58.35	$ 21,291,152,080			$ 0.92	
optimum	amt	-0.11%	53.68 ( 4:15 pm edt)	54.11	-0.06	2,149,925	54.38	53.55	53.74	56.84	43.74	396.63m	58.3	21.3b			0.92	
paidcontent	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
pc-quote	amt	-0.11%	53.68	54.11	-0.06	2,150,125	54.38	53.55	53.74	56.84	43.74	397,074,329	59.05495	21,314,950,000				
personal-wealth-biz	amt	-0.11%	53.68	54.11	-0.06	2,150,625	54.38	53.55	53.74	56.84	43.74		59.05			0.00	0.91	
predictwallstreet	amt	-0.11%	53.68		-0.06	2,149,925												
raymond-james	amt	-0.11	53.68	54.11	-0.06	2,149,925	54.38	53.55	53.74	56.84	43.74		58.35				0.92	
renewable-energy-world	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,149,925	54.38	53.55	53.74	56.84	43.74	396,630,596						
screamingmedia	amt	-0.11%	$	open: 54.11	-0.06	37,554	$54.38	$53.55	$53.74	$56.84	$43.74			$21.26b				
scroli	amt	-0.11%	amt 53.68	54.11	-0.06	1,883,915	54.38	53.55	53.74	56.84	43.74		58.77				0.91	
simple-stock-quotes	amt	-0.11%	last trade: 53.68		change: -0.060								p/e ratio: 59.05					
smartmoney	amt	(-0.11%)	53.68	$54.11	-0.06	2,150,225	$54.38	$53.55	$53.74	$56.84	$43.74			21,314,900	0.00%	$0.00		
stocknod	amt	-0.1116%	53.68 usd	54.11	-0.0600	2,150,225	54.38	53.55	53.74	56.84	43.74	396,630,596						
stockpickr	amt	-0.11%	$53.68 -0.06 | -0.11%	54.17	-0.06	2.15m	54.38	53.55	53.74	56.84	43.74							
stocksmart	amt	.0 %	$54.13	51.43	0	218,436	55.58	54.09										
stocktwits	amt	-0.09%	53.69		-0.05													
streetinsider-com	amt	0.11%	53.68	$54.11	-0.06	2,149,925	$54.38	$53.55	$53.74	$56.84	$43.74		58.35				$0.92	
thecramerreport	amt		53.74		0.00	100												
thestree	amt	-0.11%	$53.68	54.17	-0.06	2149925	54.38	53.55	53.74	-56.84	43.74	3.96630596e8		2.125543364e10				
tickerspy	amt	-0.11%	$53.68	54.11	-0.06	2,149,925	54.38	53.55	53.74	56.84	43.74		59.1	21.3b	0.00%	$0.00		
tmx-quotemedia	amt	-0.11%	53.680	54.110	-0.060	2,150,625	54.380	53.550	53.740	56.840	43.740	396,630,596	58.40	21,291,130,393			0.92	
updown	amt	-0.11%	$53.68	$54.11	-$0.06	2,112,571	$54.38	$53.55	$53.74	$56.84	$43.74	396.63b	58.34	$21.31b				
wallstreetsurvivor	amt	-0.11%	53.68	54.11	-0.06	2,142,768	54.38	53.55		56.84	44.27		58.40	$21b			0.92	
yahoo-finance	amt	0.11%	53.68	54.11	0.06	2,149,925	54.38	53.55	53.74	56.84	43.37		58.99	21.29b			0.91	
ycharts-com	amt	-0.09%	53.69		-0.05					56.84	43.74		59.00	21.41b	0.00%		0.91	
zacks	amt	(-0.11%)	53.68		-0.06	vol.  2,149,925	54.38	53.55		56.84	43.74		58.41	21.31 b	0.00	0.00	.92	
advfn	kft	0.22	35.93	35.98	0.08	10929176	36.02	35.82										
barchart	kft	+0.22%	35.93	35.98	+0.08	10,605,632	36.02	35.82	35.85	36.02	27.54		17.38	$62.82 b	3.26%	$1.16	+1.72	
barrons	kft	0.22%	35.93	35.98	+0.08	10.929m	36.02	35.82				1.72 billion		$62.62 billion	3.23%	$0.29		
bloomberg	kft	0.223%	35.930	35.980	0.080	10,929,176	36.020	35.820		36.02	28.21	1,757.876mil	17.520	63,129.200mil	3.225	0.290 regular cash	2.050	
boston-com	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
bostonmerchant	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
business-insider	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
chron	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
cio-com	kft	+0.22%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206	20.89	63b	3.3	1.16		
cnn-money	kft	+0.22%	35.93	35.98	+0.08	10,929,176	36.02	35.82	35.85				20.9	$63.2b	3.23%			
easystockalterts	kft	0.22%	35.93	35.98	+0.08	9366989	36.02	35.82	35.85	35.87	27.85		20.89				1.72	
eresearch-fidelity-com	kft	0.22%	35.9300	35.9800	0.0800	10,929,176	36.0200	35.8200	35.8500	35.8700	28.2100	1,757,876,000	20.84	$63.02b	3.24%	$0.290000		
finance-abc7-com	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
finance-abc7chicago-com	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
financial-content	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
finapps-forbes-com	kft	0.2%	$35.93	35.98	0.08	10,933,676	36.02	35.82	35.85	35.87	28.21	1.76 bil	20.9	63 bil	3.2	1.16	1.72	
finviz	kft	0.25%	35.94			9,366,053			35.85	35.87	27.21	1.76b	20.72	63.02b		1.16	1.73	
fool	kft	+0.22%	$35.93	$35.98	0.08	8,269,334	$36.02	$35.82	$35.85	$35.87	$28.21		20.80	$63.16b	4.10%	1.16		
foxbusiness	kft		$35.93		+0.08	10,929,934			$35.85									
google-finance	kft	(0.22%)	35.93	35.98	+0.08	10.93m	36.02	35.82		36.02	28.21	1.76b	20.82	63.16b	3.23	0.29	1.73	
howthemarketworks	kft	0.223%	35.93	35.98	0.08	10,929,176	36.02	35.82	35.85									
hpcwire	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
insidestocks	kft	+0.17%	35.91	35.98	+0.06	8090346	36.02	35.82					price earnings ratio: 17.52					
investopedia	kft	+0.22 %	$35.93	35.98	+0.08				35.85									
investorguide	kft	+0.22%	35.93	35.98	+0.08		36.02	35.83		35.87	28.21		20.79	63.160b			1.724	
marketintellisearch	kft	0.17 %	$35.91	$35.98	0.06	10840.80k	$36.02	$35.82	$35.85			1757.88m	20.72	63.02b	3.24 %		1.73	
marketwatch	kft	+0.22%	$35.93	open: 35.98	+0.08	27,258	$36.02	$35.82	$35.85	$36.02	$24.30		20.83	$62.62b	3.23%	0.29	1.73	
minyanville	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
msn-money	kft	+0.22%	35.93	35.98	+0.08	10.93 mil	36.02	35.82	35.85	35.87	28.21	1.76 bil	20.65	63.02 bil	3.24%	1.16	1.73	
nasdaq-com	kft	0.22%	$ 35.93		0.08	8,930,273	$ 36.02	$ 35.82	$ 35.85	$ 35.87	$ 28.21	1,757,876,000	20.89	$ 63,160,484,680	3.24 %	$1.160000	$ 1.72	
optimum	kft	+0.14%	35.90 ( 3:55 pm edt)	35.98	+0.05	8,629,008	36.02	35.82	35.85	35.87	27.85	1.76b	20.9	63.1b	3.23	1.16	1.72	
paidcontent	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
pc-quote	kft	0.22%	35.93	35.98	0.08	10,953,337	36.02	35.82	35.85	35.87	28.21	1,753,962,009	20.60345	63,019,855,000		0.29		
personal-wealth-biz	kft	+0.22%	35.93	35.98		10,928,998	36.02	35.82	35.85	35.87	28.21		20.79		3.24	1.16	1.724	
predictwallstreet	kft	+0.11%	35.89		+0.04	5,934,580												
raymond-james	kft	0.22	35.93	35.98	0.08	10,929,176	36.02	35.82	35.85	35.87	28.21		20.65				1.74	
renewable-energy-world	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
screamingmedia	kft	+0.22%	$	open: 35.98	+0.08	24,261	$36.02	$35.82	$35.85	$36.02	$24.30		20.83	$62.62b	3.23%	0.29	1.73	
scroli	kft	0.22%	kft 35.93	35.98	0.08	8,076,398	36.02	35.82	35.85	36.02	28.21		20.82				1.73	
simple-stock-quotes	kft	+0.22%	last trade: 35.93		change: 0.080								p/e ratio: 20.79					
smartmoney	kft	(0.22%)	35.93	$35.98	0.08	10,929,176	$36.02	$35.82	$35.85	$35.87	$28.21			63,019,900	3.24%	$0.29		
stocknod	kft	+0.2232%	35.93 usd	35.98	+0.0800	10,929,176	36.02	35.82	35.85	35.87	27.85	1,757,876,206						
stockpickr	kft	0.18%	$35.92 0.06 | 0.18%	36.00	0.06	8.84m	36.02	35.82	35.85	35.87	28.21							
stocksmart	kft	.0 %	$34.72	31.5	0	534,452	34.985	34.67										
stocktwits	kft	0.22%	35.93		+0.08													
streetinsider-com	kft	0.22%	35.93	$35.98	+0.08	9,366,989	$36.02	$35.82	$35.85	$35.87	$27.85		20.89				$1.72	
thecramerreport	kft		35.93	35.98	+0.08	10928240	36.02	35.82										
thestree	kft	0.22%	$35.93	36.0	0.08	10929176	36.02	35.82	35.85	-35.87	28.21	1.757876206e9		6.2615550458e10				
tickerspy	kft	0.25%	$35.94	35.98	+0.09	9,234,097	36.02	35.82	35.85	35.87	28.21		20.6	63.0b	3.24%	$0.29		
tmx-quotemedia	kft	0.22%	35.930	35.980	0.080	10,929,934	36.020	35.820	35.850	35.870	28.210	1,757,876,206	21.00	63,160,492,082	3.236	0.290 usd	1.71	
updown	kft	0.22%	$35.93	$35.98	$0.08	10,928,876	$36.02	$35.82	$35.85	$35.87	$28.21	1757.87b	20.71	$63.02b				
wallstreetsurvivor	kft	0.22%	35.93	35.98	0.08	9,366,989	36.02	35.82		35.87	28.85		21.00	$63b	3.20%	1.16 -	2.39	
yahoo-finance	kft	0.22%	35.93	35.98	0.08	10,928,240	36.02	35.82	35.85	36.02	28.56		20.84	63.16b	3.30%	1.16	1.72	
ycharts-com	kft	+0.22%	35.93		+0.08					35.82	27.85		21.39	62.82b	3.39%		1.68	
zacks	kft	(0.22%)	35.93		0.08	vol.  10,929,176	36.02	35.82		36.02	27.85		17.49	63.02 b	3.24	1.16	2.05	
advfn	gef	0.27	66.88	67.03	0.18	90202	67.33	66.73										
barchart	gef	+0.27%	66.88	67.03	+0.18	90,202	67.33	66.73	66.70	67.33	53.42		13.94	$3.16 b	2.54%	$1.68	+4.00	
barrons	gef	0.27%	66.88	67.03	+0.18	90,202	67.33	66.73				47.40 million		$3.01 billion	2.51%	$0.42		
bloomberg	gef	0.270%	66.880	67.030	0.180	90,202	67.330	66.730		67.57	54.10	24.839mil	13.430	3,057.746mil	2.512	0.420 regular cash	4.980	
boston-com	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
bostonmerchant	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
business-insider	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
chron	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
cio-com	gef	+0.27%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853	13.54	2b	2.6	1.68		
cnn-money	gef	+0.27%today&rsquo;s change	66.88data as of 4:04pm et	67.12	+0.18	90,202	67.33	66.73	66.70				13.5	$1.7b	2.51%			
easystockalterts	gef	0.27%	66.88	67.03	+0.18	90202	67.33	66.73	66.70	67.57	54.10		13.54				4.94	
eresearch-fidelity-com	gef	0.27%	66.8800	67.0300	0.1800	90,202	67.3300	66.7300	66.7000	67.5700	54.1000	24,839,000	13.50	$1.66b	2.52%	$0.420000		
finance-abc7-com	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
finance-abc7chicago-com	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
financial-content	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
finapps-forbes-com	gef	0.3%	$66.88	67.03	0.18	90,202	67.33	66.73	66.70	67.57	54.10	25 mil		2 bil	2.5	1.68		
finviz	gef	0.27%	66.88			90,755			66.70	67.13	52.64	47.20m	13.47	3.15b		1.68	4.95	
fool	gef	+0.27%	$66.88	$67.03	0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.10		13.40	$3.16b	3.10%	1.68		
foxbusiness	gef		$66.88		+0.18	90,202			$66.70									
google-finance	gef	(0.27%)	66.88	67.03	+0.18	90,202.00	67.33	66.73		67.57	54.10	47.20m	13.50	3.16b	2.51	0.42	4.95	
howthemarketworks	gef	0.27%	66.88	67.03	0.18	90,202	67.33	66.73	66.7									
hpcwire	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
insidestocks	gef	+0.27%	66.88	67.03	+0.18	90202	67.33	66.73					price earnings ratio: 14.08					
investopedia	gef	+0.27 %	$66.88	67.03	+0.18				66.70									
investorguide	gef	+0.27%	66.88	67.03	+0.18		67.33	66.73		67.57	54.10		13.47	3.157b			4.951	
marketintellisearch	gef	0.27 %	$66.88	$67.03	0.18	88.10k	$67.33	$66.73	$66.70			47.20m	13.47	3.15b	2.52 %		4.95	
marketwatch	gef	+0.27%	$66.88	open: 67.03	+0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.90		13.52	$3.01b	2.51%	0.42	4.95	
minyanville	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
msn-money	gef	+0.27%	66.88	67.03	+0.18	90,202	67.33	66.73	66.70	67.57	54.10	47.20 mil	16.72	3.05 bil	2.52%	1.68	4.95	
nasdaq-com	gef	0.27%	$ 66.88		0.18	90,202	$ 67.33	$ 66.73	$ 66.70	$ 67.57	$ 54.10	24,839,000	16.72	$ 1,661,232,320	2.52 %	$1.680000	$ 4	
optimum	gef	+0.27%	66.88 ( 4:04 pm edt)	67.03	+0.18	90,202	67.33	66.73	66.70	67.57	54.10	24.84m	13.5	1.7b	2.51	1.68	4.94	
paidcontent	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
pc-quote	gef	0.27%	66.88	67.03	0.18	90,202	67.33	66.73	66.7	67.57	54.10	24,772,150	16.675	1,656,761,000		0.42		
personal-wealth-biz	gef	+0.27%	66.88	67.03		90,202	67.33	66.73	66.70	67.57	54.10		13.47		2.52	1.68	4.951	
predictwallstreet	gef	+0.27%	66.88		+0.18	90,202												
raymond-james	gef	0.27	66.88	67.03	0.18	90,202	67.33	66.73	66.70	67.57	54.10		13.40				4.99	
renewable-energy-world	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
screamingmedia	gef	+0.27%	$	open: 67.03	+0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.90		13.52	$3.01b	2.51%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	+0.27%	last trade: 66.88		change: 0.180								p/e ratio: 13.47					
smartmoney	gef	(0.27%)	66.88	$67.03	0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.10			3,147,900	2.52%	$0.42		
stocknod	gef	+0.2699%	66.88 usd	67.03	+0.1800	90,202	67.33	66.73	66.70	67.57	54.10	24,838,853						
stockpickr	gef	0.27%	$66.88 0.18 | 0.27%	67.03	0.18	90.20k	67.33	66.73	66.70	67.57	54.10							
stocksmart	gef	.0 %	$64.9	62.66	0	8,536	66.3	64.79										
stocktwits	gef	0.23%	66.85		+0.15													
streetinsider-com	gef	0.27%	66.88	$67.03	+0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.10		13.54				$4.94	
thecramerreport	gef		66.88	67.03	+0.18	90202	67.33	66.73										
thestree	gef	0.27%	$66.88	67.03	0.18	90202	67.33	66.73	66.7	-67.57	54.1	4.7201119e7		3.12522767e9				
tickerspy	gef	0.27%	$66.88	67.03	+0.18	90,202	67.33	66.73	66.70	67.57	54.10		16.7	3.1b	2.52%	$0.42		
tmx-quotemedia	gef	0.27%	66.880	67.030	0.180	90,202	67.330	66.730	66.700	67.570	54.100	47,201,119	13.50	3,156,810,839	2.519	0.420 usd	4.94	
updown	gef	0.27%	$66.88	$67.03	$0.18	90,202	$67.33	$66.73	$66.70	$67.57	$54.10	47.22b	13.40	$3.14b				
wallstreetsurvivor	gef	0.27%	66.88	67.03	0.18	90,202	67.33	66.73										
yahoo-finance	gef	0.27%	66.88	67.03	0.18	90,202	67.33	66.73	66.70	67.57	54.10		13.51	3.16b	2.50%	1.68	4.95	
ycharts-com	gef	+0.22%	66.85		+0.15					67.57	54.10		7.10	3.16b	2.59%		9.41	
zacks	gef	(0.27%)	66.88		0.18	vol.  90,202	67.33	66.73		67.57	54.10		14.04	3.15 b	2.52	1.68	4.75	
advfn	amn	0.21	85.4	85.7	0.18	345466	86.03	85.01										
barchart	amn	+0.21%	85.40	85.90	+0.18	345,466	86.03	85.01	85.22	86.03	52.55		0.00	$780.56 m	1.41%	$1.20	+0.49	
barrons	amn	0.21%	85.40	85.70	+0.18	344,258	86.03	85.01				9.22 million		$777.46 million	1.41%	$0.3		
bloomberg	amn	0.211%	85.400	85.700	0.180	345,466	86.030	85.010		86.03	53.23	9.138mil	48.249	780.361mil	4.919	0.300 regular cash	1.770	
boston-com	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,466	86.03	85.01	85.22	85.50	55.42	9,137,712						
bostonmerchant	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,466	86.03	85.01	85.22	85.50	55.42	9,137,712						
business-insider	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,466	86.03	85.01	85.22	85.50	55.42	9,137,712						
chron	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
cio-com	amn	+0.21%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712	18.89	780m	1.8	1.2		
cnn-money	amn	+0.21%	85.40	85.70	+0.18	345,044	86.03	85.01	85.22				18.9	$780.4m	1.41%			
easystockalterts	amn	0.21%	85.40	85.70	+0.18	345044	86.03	85.01	85.22	85.50	55.42		18.89				4.52	
eresearch-fidelity-com	amn	0.21%	85.4000	85.7000	0.1800	345,044	86.0300	85.0100	85.2200	85.5000	55.4200	9,138,000	18.85	$778.74m	1.41%	$0.300000		
finance-abc7-com	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
finance-abc7chicago-com	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
financial-content	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
finapps-forbes-com	amn	0.2%	$85.40	85.70	0.18	345,044	86.03	85.01	85.22	85.50	55.42	9 mil	19.4	780 mil	1.4	1.20	4.40	
finviz	amn	0.21%	85.40			345,044			85.22	85.50	54.71	9.14m	18.94	780.56m		1.20	4.51	
fool	amn	+0.21%	$85.40	$85.70	0.18	345,044	$86.03	$85.01	$85.22	$85.50	$55.42		19.30	$780.36m	1.80%	1.20		
foxbusiness	amn		$85.40		+0.18	345,466			$85.22									
google-finance	amn	(0.21%)	85.40	85.70	+0.18	345,044.00	86.03	85.01		86.03	55.42	9.14m	18.95	780.36m	1.41	0.30	4.51	
howthemarketworks	amn	0.211%	85.4	85.7	0.18	344,258	86.03	85.01	85.22									
hpcwire	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
insidestocks	amn	+0.21%	85.40	85.90	+0.18	344258	86.03	85.01										
investopedia	amn	+0.21 %	$85.40	85.70	+0.18				85.22									
investorguide	amn	+0.21%	85.40	85.70	+0.18		86.03	85.01		85.50	55.42		19.33	785.6m			4.408	
marketintellisearch	amn	0.21 %	$85.40	$85.70	0.18	329.10k	$86.03	$85.01	$85.22			9.14m	18.90	0.78b	1.41 %		4.51	
marketwatch	amn	+0.21%	$85.40	open: 85.70	+0.18	1,208	$86.03	$85.01	$85.22	$86.03	$55.42		13.36	$777.46m	1.41%	0.30	6.39	
minyanville	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
msn-money	amn	+0.21%	85.40	85.70	+0.18	345,044	86.03	85.01	85.22	85.50	55.42	9.14 mil	18.89	778.72 mil	1.41%	1.20	4.40	
nasdaq-com	amn	0.21%	$ 85.40		0.18	345,044	$ 86.03	$ 85.01	$ 85.22	$ 85.50	$ 55.42	9,138,000		$ 780,385,200	1.41 %	$1.200000		
optimum	amn	+0.21%	85.40 ( 4:15 pm edt)	85.70	+0.18	345,044	86.03	85.01	85.22	85.50	55.42	9.14m	18.9	780.4m	1.41	1.20	4.52	
paidcontent	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
pc-quote	amn	0.21%	85.4	85.7	0.18	345,044	86.03	85.01	85.22	85.50	55.42	9,049,885	18.85398	772,860,000		0.3		
personal-wealth-biz	amn	+0.21%	85.40	85.70		345,466	86.03	85.01	85.22	85.50	55.42		19.33		1.41	1.20	4.408	
predictwallstreet	amn	+0.21%	85.40		+0.18	345,044												
raymond-james	amn	0.21	85.40	85.70	0.18	345,044	86.03	85.01	85.22	85.50	55.42		18.89				4.52	
renewable-energy-world	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
screamingmedia	amn	+0.21%	$	open: 85.70	+0.18	786	$86.03	$85.01	$85.22	$86.03	$55.42		13.36	$777.46m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+0.21%	last trade: 85.40		change: 0.180								p/e ratio: 19.33					
smartmoney	amn	(0.21%)	85.40	$85.70	0.18	345,044	$86.03	$85.01	$85.22	$85.50	$55.42			778,700	1.41%	$0.30		
stocknod	amn	+0.2112%	85.40 usd	85.70	+0.1800	345,044	86.03	85.01	85.22	85.50	55.42	9,137,712						
stockpickr	amn	0.21%	$85.40 0.18 | 0.21%	85.70	0.18	345.04k	86.03	85.01	85.22	85.50	55.42							
stocksmart	amn	.0 %	$65.04	76	0	8,431	66.82	65.04										
stocktwits	amn	0.21%	85.40		+0.18													
streetinsider-com	amn	0.21%	85.40	$85.70	+0.18	345,044	$86.03	$85.01	$85.22	$85.50	$55.42		18.89				$4.52	
thecramerreport	amn		85.40	85.70	+0.18	345044	86.03	85.01										
thestree	amn	0.21%	$85.4	85.7	0.18	345044	86.03	85.01	85.22	-85.5	55.42	9137712.0		7.77436537e8				
tickerspy	amn	0.21%	$85.40	85.70	+0.18	345,044	86.03	85.01	85.22	85.50	55.42		18.9	788.3m	1.41%	$0.30		
tmx-quotemedia	amn	0.21%	85.400	85.700	0.180	345,466	86.030	85.010	85.220	85.500	55.420	9,137,712	19.30	780,360,605	1.408	0.300 usd	4.41	
updown	amn	0.21%	$85.40	$85.70	$0.18	344,258	$86.03	$85.01	$85.22	$85.50	$55.42	9.13b	19.22	$779m				
wallstreetsurvivor	amn	0.21%	85.40	85.70	0.18	344,258	86.03	85.01		85.50	55.42		19.30	$779m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.21%	85.40	85.70	0.18	345,044	86.03	85.01	85.22	86.03	55.42		19.37	785.59m	1.40%	1.20	4.41	
ycharts-com	amn	+0.21%	85.40		+0.18					85.40	55.42		19.37	792.51m	1.90%		4.41	
zacks	amn	(0.21%)	85.40		0.18	vol.  345,044	86.03	85.01		86.03	55.42		23.87	778.74 m	1.41	1.20	3.57	
advfn	abbc	1.80	10.74	10.61	0.19	25484	10.78	10.58										
barchart	abbc	+1.80%	10.74	10.61	+0.19	25,484	10.78	10.58	10.55	13.09	8.59		27.39	$217.27 m	2.31%	$0.24	+0.38	
barrons	abbc	1.80%	10.74	10.61	+0.19	25,484	10.78	10.58				19.93 million		$210.65 million	2.23%	$0.06		
bloomberg	abbc	1.801%	10.740	10.610	0.190	25,484	10.780	10.580		13.23	8.75	20.235mil	28.263	217.319mil	2.142	0.060 regular cash	0.380	
boston-com	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
bostonmerchant	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
business-insider	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
chron	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
cio-com	abbc	+1.80%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550	27.54	217m	2.3	0.24		
cnn-money	abbc	+1.80%	10.74	10.61	+0.19	25,484	10.78	10.58	10.55				27.5	$217.2m	2.23%			
easystockalterts	abbc	1.79%	10.74	10.61	+0.19	25484	10.78	10.58	10.55	13.23	8.72		27.54				0.39	
eresearch-fidelity-com	abbc	1.80%	10.7400	10.6100	0.1900	25,484	10.7800	10.5800	10.5500	13.2300	8.7500	20,235,000	27.76	$213.48m	2.27%	$0.060000		
finance-abc7-com	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
finance-abc7chicago-com	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
financial-content	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
finapps-forbes-com	abbc	1.8%	$10.74	10.61	0.19	25,484	10.78	10.58	10.55	13.23	8.75	20 mil	28.3	217 mil	2.2	0.24	0.38	
finviz	abbc	1.80%	10.74			24,549			10.55	13.10	8.57	20.23m	27.54	217.27m		0.24	0.39	
fool	abbc	+1.80%	$10.74	$10.61	0.19	24,549	$10.78	$10.58	$10.55	$13.23	$8.75		26.70	$217.32m	2.80%	0.24		
foxbusiness	abbc		$10.74		+0.19	25,484			$10.55									
google-finance	abbc	(1.80%)	10.74	10.61	+0.19	25,484.00	10.78	10.58		13.23	8.75	20.23m	27.89	217.32m	2.23	0.06	0.39	
howthemarketworks	abbc	1.801%	10.74	10.61	0.19	22,806	10.78	10.58	10.55									
hpcwire	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
insidestocks	abbc	+1.80%	10.74	10.61	+0.19	25400	10.78	10.58										
investopedia	abbc	+1.80 %	$10.74	10.61	+0.19				10.55									
investorguide	abbc	+1.80%	10.74	10.61	+0.19		10.78	10.58		13.23	8.75		27.05	201.2m			0.39	
marketintellisearch	abbc	1.8 %	$10.74	$10.61	0.19	22.50k	$10.78	$10.58	$10.55			20.23m	27.05	0.21b	2.27 %		0.39	
marketwatch	abbc	+1.80%	$10.74	open: 10.61	+0.19	2,678	$10.78	$10.58	$10.55	$13.23	$8.77		27.20	$210.65m	2.23%	0.06	0.39	
minyanville	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
msn-money	abbc	+1.80%	10.74	10.61	+0.19	25,484	10.78	10.58	10.55	13.23	8.75	20.23 mil	26.20	213.47 mil	2.27%	0.24	0.39	
nasdaq-com	abbc	1.8%	$ 10.74	$ 10.61	0.19	25,484	$ 10.78	$ 10.58	$ 10.55	$ 13.23	$ 8.75	20,167,000	28.26	$ 216,593,580	2.27 %	$0.240000	$ 0.38	
optimum	abbc	+1.80%	10.74 ( 4:30 pm edt)	10.61	+0.19	24,549	10.78	10.58	10.55	13.23	8.72	20.23m	27.5	217.3m	2.23	0.24	0.39	
paidcontent	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
pc-quote	abbc	1.80%	10.74	10.61	0.19	25,484	10.78	10.58	10.55	13.23	8.75	19,877,030	25.73171	213,479,000		0.06		
personal-wealth-biz	abbc	+1.80%	10.74	10.61		25,484	10.78	10.58	10.55	13.23	8.75		27.05		2.18	0.23	0.39	
predictwallstreet	abbc	+1.80%	10.74		+0.19	25,484												
raymond-james	abbc	1.80	10.74	10.61	0.19	25,484	10.78	10.58	10.55	13.23	8.75		26.20				0.41	
renewable-energy-world	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
screamingmedia	abbc	+1.80%	$	open: 10.61	+0.19	2,678	$10.78	$10.58	$10.55	$13.23	$8.77		27.20	$210.65m	2.23%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	+1.80%	last trade: 10.74		change: 0.190								p/e ratio: 27.05					
smartmoney	abbc	(1.80%)	10.74	$10.61	0.19	25,484	$10.78	$10.58	$10.55	$13.23	$8.75			213,500	2.27%	$0.06		
stocknod	abbc	+1.801%	10.74 usd	10.61	+0.1900	25,484	10.78	10.58	10.55	13.23	8.720	20,234,550						
stockpickr	abbc	1.80%	$10.74 0.19 | 1.80%	10.61	0.19	24.55k	10.78	10.58	10.55	13.23	8.75							
stocksmart	abbc	.0 %	$10.84	12.03	0	10,029	11.35	10.82										
stocktwits	abbc	1.90%	10.75		+0.20													
streetinsider-com	abbc	1.80%	10.74	$10.61	+0.19	25,484	$10.78	$10.58	$10.55	$13.23	$8.72		27.54				$0.39	
thecramerreport	abbc		10.74	10.61	+0.19	25484	10.78	10.58										
thestree	abbc	1.8%	$10.74	10.61	0.19	24549	10.78	10.58	10.55	-13.23	8.75	2.023455e7		2.10641666e8				
tickerspy	abbc	1.80%	$10.74	10.61	+0.19	25,484	10.78	10.58	10.55	13.23	8.75		25.7	213.4m	2.27%	$0.06		
tmx-quotemedia	abbc	1.80%	10.740	10.610	0.190	25,484	10.780	10.580	10.550	13.230	8.770	20,234,550	27.10	217,319,067	2.235	0.060 usd	0.39	
updown	abbc	1.80%	$10.74	$10.61	$0.19	22,806	$10.78	$10.58	$10.55	$13.23	$8.75	20.23b	25.69	$213m				
wallstreetsurvivor	abbc	1.80%	10.74	10.61	0.19	22,806	10.78	10.58		13.23	9.09		27.10	$213m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.80%	10.74	10.61	0.19	25,484	10.78	10.58	10.55	13.23	8.75		27.54	201.17m	2.30%	0.24	0.39	
ycharts-com	abbc	+1.90%	10.75		+0.20					13.23	8.72		27.56	217.47m	2.26%		0.39	
zacks	abbc	(1.80%)	10.74		0.19	vol.  25,484	10.78	10.58		13.23	8.72		27.76	213.48 m	2.27	0.24	.38	
advfn	symc	0.35	19.86	19.9	0.07	9117772	20.0	19.73										
barchart	symc	+0.35%	19.86	19.90	+0.07	8,883,568	20.00	19.73	19.79	20.50	12.04		15.56	$15.16 b			+0.76	
barrons	symc	0.35%	19.86	19.90	+0.07	9.061m	20.00	19.73				786.00 million		$14.93 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	0.354%	19.860	19.900	0.070	9,117,472	20.000	19.730		20.50	12.04	755.541mil	23.093	15,005.050mil			0.860	
boston-com	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,113,855	20.00	19.73	19.79	20.50	12.04	755,541,093						
bostonmerchant	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,113,855	20.00	19.73	19.79	20.50	12.04	755,541,093						
business-insider	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,113,855	20.00	19.73	19.79	20.50	12.04	755,541,093						
chron	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,113,701	20.00	19.73	19.79	20.50	12.04	755,541,093						
cio-com	symc	+0.35%	19.86 usd	19.90	+0.0700	9,113,701	20.00	19.73	19.79	20.50	12.04	755,541,093	26.13	15b				
cnn-money	symc	+0.35%	19.86	19.90	+0.07	9,060,515	20.00	19.73	19.79				26.1	$15.0b				
easystockalterts	symc	0.35%	19.86	19.90	+0.07	9078578	20.00	19.73	19.79	20.50	12.04		26.13				0.76	
eresearch-fidelity-com	symc	0.35%	19.8600	19.9000	0.0700	9,117,318	20.0000	19.7300	19.7900	20.5000	12.0400	755,541,000	26.04	$14.95b				
finance-abc7-com	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,061,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,061,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
financial-content	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,061,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
finapps-forbes-com	symc	0.3%	$19.86	19.90	0.07	9,065,095	20.00	19.73	19.79	20.50	12.04	756 mil	26.1	15 bil	0.0	0.00	0.76	
finviz	symc	0.35%	19.86			9,064,458			19.79	20.50	12.04	755.54m	26.04	14.95b			0.76	
fool	symc	+0.35%	$19.86	$19.90	0.07	9,065,095	$20.00	$19.73	$19.79	$20.50	$12.04		26.00	$15.01b				
foxbusiness	symc		$19.86		+0.07	9,128,168			$19.79									
google-finance	symc	(0.35%)	19.86	19.90	+0.07	9.07m	20.00	19.73		20.50	12.04	755.54m	26.13	15.01b			0.76	
howthemarketworks	symc	0.354%	19.86	19.9	0.07	9,113,701	20	19.73	19.79									
hpcwire	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,113,701	20.00	19.73	19.79	20.50	12.04	755,541,093						
insidestocks	symc	+0.35%	19.86	19.90	+0.07	8347438	20.00	19.73					price earnings ratio: 13.99					
investopedia	symc	+0.35 %	$19.86	19.90	+0.07				19.79									
investorguide	symc	+0.35%	19.86	19.89	+0.07		20.00	19.73		20.50	12.04		26.04	15.005b			0.76	
marketintellisearch	symc	0.25 %	$19.84	$19.90	0.05	8968.10k	$20.00	$19.73	$19.79			755.54m	26.04	14.95b	0.0 %		0.76	
marketwatch	symc	+0.35%	$19.86	open: 19.90	+0.07	67,503	$20.00	$19.73	$19.79	$20.50	$12.04		44.20	$14.93b			0.45	
minyanville	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,061,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
msn-money	symc	+0.35%	19.86	19.90	+0.07	9.08 mil	20.00	19.73	19.79	20.50	12.04	755.54 mil	26.13	14.95 bil			0.76	
nasdaq-com	symc	0.35%	$ 19.86	$ 19.90	0.07	9,117,472	$ 20	$ 19.73	$ 19.79	$ 20.50	$ 12.04	755,541,000	26.13	$ 15,005,044,260			$ 0.76	
optimum	symc	+0.35%	19.86 ( 4:00 pm edt)	19.90	+0.07	9,057,098	20.00	19.73	19.79	20.50	12.04	755.54m	26.1	15.0b			0.76	
paidcontent	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,078,578	20.00	19.73	19.79	20.50	12.04	755,541,093						
pc-quote	symc	0.35%	19.86	19.9	0.07	9,128,168	20.0	19.73	19.79	20.50	12.04	752,877,946	26.03947	14,952,156,000				
personal-wealth-biz	symc	+0.35%	19.86	19.89		9,128,168	20.00	19.73	19.79	20.50	12.04		26.04			0.00	0.76	
predictwallstreet	symc	+0.15%	19.82		+0.03	7,837,297												
raymond-james	symc	0.35	19.86	19.90	0.07	9,097,095	20.00	19.73	19.79	20.50	12.04		25.79				0.77	
renewable-energy-world	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,093,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
screamingmedia	symc	+0.35%	$	open: 19.90	+0.07	82,403	$20.00	$19.73	$19.79	$20.50	$12.04		44.20	$14.93b			0.45	
scroli	symc	0.35%	symc 19.86	19.90	0.07	7,833,797	20.00	19.73	19.79	20.50	12.04		26.13				0.76	
simple-stock-quotes	symc	+0.35%	last trade: 19.86		change: 0.070								p/e ratio: 26.04					
smartmoney	symc	(0.35%)	19.86	$19.90	0.07	9,065,095	$20.00	$19.73	$19.79	$20.50	$12.04			14,952,200	0.00%	$0.00		
stocknod	symc	+0.3537%	19.86 usd	19.90	+0.0700	9,061,478	20.00	19.73	19.79	20.50	12.04	755,541,093						
stockpickr	symc	0.35%	$19.86 0.07 | 0.35%	19.90	0.07	9.06m	20.00	19.73	19.79	20.50	12.04							
stocksmart	symc	.0 %	$19.02	16.77	0	1,358,323	19.64	19.01										
stocktwits	symc	0.25%	19.84		+0.05													
streetinsider-com	symc	0.35%	19.86	$19.90	+0.07	9,078,578	$20.00	$19.73	$19.79	$20.50	$12.04		26.13				$0.76	
thecramerreport	symc		19.86	19.89	+0.07	9116681	19.99	19.73										
thestree	symc	0.35%	$19.86	19.9	0.07	9061055	20.0	19.73	19.79	-20.5	12.04	7.55541093e8		1.4929491998e10				
tickerspy	symc	0.35%	$19.86	19.90	+0.07	9,065,095	20.00	19.73	19.79	20.50	12.04		26.0	15.0b	0.00%	$0.00		
tmx-quotemedia	symc	0.35%	19.860	19.900	0.070	9,128,168	20.000	19.730	19.790	20.500	12.040	755,541,093	26.00	15,005,046,107			0.76	
updown	symc	0.35%	$19.86	$19.90	$0.07	9,060,515	$20.00	$19.73	$19.79	$20.50	$12.04	755.54b	25.70	$14.95b				
wallstreetsurvivor	symc	0.35%	19.86	19.90	0.07	9,061,478	20.00	19.73		20.50	12.04		26.00	$15b			0.76	
yahoo-finance	symc	0.35%	19.86	19.89	0.07	9,116,835	20.00	19.73	19.79	20.50	12.04		26.13	15.01b			0.76	
ycharts-com	symc	+0.25%	19.84		+0.05					20.50	12.04		26.11	15.14b	0.00%		0.76	
zacks	symc	(0.35%)	19.86		0.07	vol.  9,082,195		19.73		20.50	12.04		15.58	14.95 b	0.00	0.00	1.27	
advfn	athr	0.00	44.99		0.0													
barchart	athr	+0.02%	44.99	45.00	+0.01	2,047,200	45.00	44.98	44.98	45.00	22.77		25.13	$3.22 b			+0.75	
barrons	athr																	
bloomberg	athr																	
boston-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
bostonmerchant	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
business-insider	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
chron	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
cio-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193	59.20	3b				
cnn-money	athr																	
easystockalterts	athr	0.00%	44.99	0.03	+0.00	60000	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	0.0 %	$6.14	$6.16	0.00	18.80k	$6.22	$6.09	$6.14						%			
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		59.20					
paidcontent	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
pc-quote	athr	0.00%				0						0		0				
personal-wealth-biz	athr					0												
raymond-james	athr																	
renewable-energy-world	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
screamingmedia	athr																	
scroli	athr	%	athr			0												
simple-stock-quotes	athr		last trade: 0.00		change: 0.000													
smartmoney	athr																	
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.03		60,000	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		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	2.48	14.48	14.19	0.35	71073	14.52	14.07										
barchart	ango	+2.48%	14.48	14.14	+0.35	71,073	14.52	14.07	14.13	17.73	12.91		28.98	$361.71 m			+0.36	
barrons	ango	2.48%	14.48	14.19	+0.35	63,618	14.52	14.07				24.79 million		$354.66 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	2.477%	14.480	14.190	0.350	71,073	14.520	14.070		17.72	12.91	24.976mil	27.321	361.649mil			0.530	
boston-com	ango	+2.477%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757						
bostonmerchant	ango	+2.477%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757						
business-insider	ango	+2.477%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757						
chron	ango	+2.477%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757						
cio-com	ango	+2.48%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757	28.39	362m				
cnn-money	ango	+2.48%	14.48	14.19	+0.35	63,618	14.52	14.07	14.13				28.4	$361.7m				
easystockalterts	ango	2.47%	14.48	14.19	+0.35	71073	14.52	14.07	14.13	17.73	12.91		28.39				0.51	
eresearch-fidelity-com	ango	2.48%	14.4800	14.1900	0.3500	71,073	14.5200	14.0700	14.1300	17.7250	12.9100	24,976,000	27.71	$352.91m				
finance-abc7-com	ango	+2.477%	14.48 usd	14.19	+0.3500	63,618	14.52	14.07	14.13	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	+2.477%	14.48 usd	14.19	+0.3500	63,618	14.52	14.07	14.13	17.73	12.91	24,975,757						
financial-content	ango	+2.477%	14.48 usd	14.19	+0.3500	63,618	14.52	14.07	14.13	17.73	12.91	24,975,757						
finapps-forbes-com	ango	2.5%	$14.48	14.19	0.35	63,618	14.52	14.07	14.13	17.72	12.91	25 mil	28.4	362 mil	0.0	0.00	0.51	
finviz	ango	2.48%	14.48			63,618			14.13	17.73	12.91	24.98m	28.39	361.71m			0.51	
fool	ango	+2.48%	$14.48	$14.19	0.35	63,618	$14.52	$14.07	$14.13	$17.73	$12.91		27.80	$361.65m				
foxbusiness	ango		$14.48		+0.35	71,073			$14.13									
google-finance	ango	(2.48%)	14.48	14.19	+0.35	69,918.00	14.52	14.07		17.73	12.91	24.98m	28.55	361.65m			0.51	
howthemarketworks	ango	2.477%	14.48	14.19	0.35	61,467	14.52	14.07	14.13									
hpcwire	ango	+2.477%	14.48 usd	14.19	+0.3500	71,073	14.52	14.07	14.13	17.73	12.91	24,975,757						
insidestocks	ango	+2.48%	14.48	14.14	+0.35	71073	14.52	14.07					price earnings ratio: 28.96					
investopedia	ango	+2.48 %	$14.48	14.19	+0.35				14.13									
investorguide	ango	+2.48%	14.48	14.19	+0.35		14.52	14.07		17.73	13.61		27.71	361.6m			0.51	
marketintellisearch	ango	2.48 %	$14.48	$14.19	0.35	60.20k	$14.52	$14.07	$14.13			24.98m	27.71	0.35b	0.0 %		0.51	
marketwatch	ango	+2.48%	$14.48	open: 14.19	+0.35	10,006	$14.52	$14.07	$14.13	$17.73	$12.91		28.67	$354.66m			0.51	
minyanville	ango	+2.477%	14.48 usd	14.19	+0.3500	69,918	14.52	14.07	14.13	17.73	12.91	24,975,757						
msn-money	ango	+2.48%	14.48	14.19	+0.35	69,918	14.52	14.07	14.13	17.73	12.91	24.98 mil	28.39	352.91 mil			0.51	
nasdaq-com	ango	2.48%	$ 14.48	$ 14.19	0.35	69,918	$ 14.52	$ 14.07	$ 14.13	$ 17.725	$ 12.91	24,976,000	28.39	$ 361,652,480			$ 0.51	
optimum	ango	+2.48%	14.48 ( 4:30 pm edt)	14.19	+0.35	63,618	14.52	14.07	14.13	17.73	12.91	24.98m	28.4	361.6m			0.51	
paidcontent	ango	+2.477%	14.48 usd	14.19	+0.3500	69,918	14.52	14.07	14.13	17.73	12.91	24,975,757						
pc-quote	ango	2.48%	14.48	14.19	0.35	71,073	14.52	14.07	14.13	17.73	12.91	24,372,300	27.70588	352,911,000				
personal-wealth-biz	ango	+2.48%	14.48	14.19		71,073	14.52	14.07	14.13	17.73	13.61		27.71			0.00	0.51	
predictwallstreet	ango	+2.48%	14.48		+0.35	69,918												
raymond-james	ango	2.48	14.48	14.19	0.35	69,918	14.52	14.07	14.13	17.73	12.91		28.39				0.51	
renewable-energy-world	ango	+2.477%	14.48 usd	14.19	+0.3500	69,918	14.52	14.07	14.13	17.73	12.91	24,975,757						
screamingmedia	ango	+2.48%	$	open: 14.19	+0.35	16,306	$14.52	$14.07	$14.13	$17.73	$12.91		28.67	$354.66m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	+2.48%	last trade: 14.48		change: 0.350								p/e ratio: 27.71					
smartmoney	ango	(2.48%)	14.48	$14.19	0.35	69,918	$14.52	$14.07	$14.13	$17.72	$12.91			352,900	0.00%	$0.00		
stocknod	ango	+2.477%	14.48 usd	14.19	+0.3500	69,918	14.52	14.07	14.13	17.73	12.91	24,975,757						
stockpickr	ango	2.48%	$14.48 0.35 | 2.48%	14.19	0.35	63.62k	14.52	14.07	14.13	17.73	12.91							
stocksmart	ango	.0 %	$15.55	15.39	0	7,574	15.72	15.5										
stocktwits	ango	2.48%	14.48		+0.35													
streetinsider-com	ango	2.48%	14.48	$14.19	+0.35	69,918	$14.52	$14.07	$14.13	$17.73	$12.91		28.39				$0.51	
thecramerreport	ango		14.48	14.19	+0.35	69918	14.52	14.07										
thestree	ango	2.48%	$14.48	14.19	0.35	63618	14.52	14.07	14.13	-17.73	12.91	2.4975757e7		3.54655749e8				
tickerspy	ango	2.48%	$14.48	14.19	+0.35	69,918	14.52	14.07	14.13	17.73	12.91		27.7	352.9m	0.00%	$0.00		
tmx-quotemedia	ango	2.48%	14.480	14.190	0.350	71,073	14.520	14.070	14.130	17.725	12.910	24,975,757	27.70	361,648,961			0.51	
updown	ango	2.48%	$14.48	$14.19	$0.35	61,067	$14.52	$14.07	$14.13	$17.72	$12.91	24.97b	27.57	$353m				
wallstreetsurvivor	ango	2.48%	14.48	14.19	0.35	61,467	14.52	14.07		17.73	12.91		27.70	$353m			0.50	
yahoo-finance	ango	2.48%	14.48	14.19	0.35	69,918	14.52	14.07	14.13	17.73	12.91		28.39	361.64m			0.51	
ycharts-com	ango	+2.48%	14.48		+0.35					17.73	12.91		28.39	361.13m	0.00%		0.51	
zacks	ango	(2.48%)	14.48		0.35	vol.  69,918	14.52	14.07		17.73	12.91		28.84	352.91 m	0.00	0.00	.49	
advfn	amp	1.21	59.22	59.15	0.71	2116248	59.49	59.045										
barchart	amp	+1.21%	59.22	59.15	+0.71	2,116,248	59.49	59.04	58.51	64.88	36.29		11.43	$14.59 b	1.6%	$0.92	+4.42	
barrons	amp	1.21%	59.22	57.25	+0.71	2.090m	59.49	59.045				262.30 million		$13.92 billion	1.55%	$0.23		
bloomberg	amp	1.213%	59.220	59.150	0.710	2,116,248	59.490	59.045		65.12	36.62	242.285mil	12.135	14,348.100mil	1.300	0.230 regular cash	4.880	
boston-com	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
bostonmerchant	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
business-insider	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
chron	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
cio-com	amp	+1.21%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677	13.71	14b	1.6	0.92		
cnn-money	amp	+1.21%	59.22	59.15	+0.71	2,116,248	59.49	59.05	58.51				13.7	$14.3b	1.55%			
easystockalterts	amp	1.20%	59.22	59.15	+0.71	2116248	59.49	59.05	58.51	65.12	36.05		13.71				4.32	
eresearch-fidelity-com	amp	1.21%	59.2200	59.1500	0.7100	2,116,248	59.4900	59.0450	58.5100	65.1200	36.6200	242,285,000	13.54	$14.18b	1.57%	$0.230000		
finance-abc7-com	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
finance-abc7chicago-com	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
financial-content	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
finapps-forbes-com	amp	1.2%	$59.22	59.15	0.71	2,116,248	59.49	59.04	58.51	65.12	36.62	242 mil	13.4	14 bil	1.6	0.92	4.42	
finviz	amp	1.21%	59.22			2,116,248			58.51	64.88	36.09	242.28m	13.74	14.35b		0.92	4.31	
fool	amp	+1.21%	$59.22	$59.15	0.71	2,081,387	$59.49	$59.04	$58.51	$65.12	$36.62		13.30	$14.35b	1.70%	0.92		
foxbusiness	amp		$59.22		+0.71	2,117,748			$58.51									
google-finance	amp	(1.21%)	59.22	59.15	+0.71	2.12m	59.49	59.04		65.12	36.62	242.28m	13.75	14.35b	1.55	0.23	4.31	
howthemarketworks	amp	1.213%	59.22	59.15	0.71	2,089,667	59.49	59.045	58.51									
hpcwire	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
insidestocks	amp	+1.21%	59.22	59.15	+0.71	2089667	59.49	59.04					price earnings ratio: 12.06					
investopedia	amp	+1.21 %	$59.22	59.15	+0.71				58.51									
investorguide	amp	+1.21%	59.22	59.21	+0.71		59.49	59.045		65.12	36.62		13.56	14.348b			4.315	
marketintellisearch	amp	1.21 %	$59.22	$59.21	0.71	2032.80k	$59.49	$59.05	$58.51			242.28m	13.58	14.18b	1.57 %		4.31	
marketwatch	amp	+1.21%	$59.25	open: 57.25	+0.71	68,352	$59.49	$59.05	$58.51	$65.12	$36.81		17.49	$13.92b	1.55%	0.23	3.39	
minyanville	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
msn-money	amp	+1.21%	59.22	59.15	+0.71	2.12 mil	59.49	59.05	58.51	65.12	36.62	242.28 mil	13.74	14.18 bil	1.57%	0.92	4.31	
nasdaq-com	amp	1.21%	$ 59.22		0.71	2,116,248	$ 59.49	$ 59.045	$ 58.51	$ 65.12	$ 36.62	242,285,000	13.4	$ 14,348,117,700	1.57 %	$0.920000	$ 4.42	
optimum	amp	+1.21%	59.22 ( 4:15 pm edt)	59.15	+0.71	2,116,248	59.49	59.05	58.51	65.12	36.05	242.28m	13.7	14.3b	1.55	0.92	4.32	
paidcontent	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
pc-quote	amp	1.21%	59.22	59.15	0.71	2,116,248	59.49	59.045	58.51	65.12	36.62	239,380,209	13.57541	14,176,096,000		0.23		
personal-wealth-biz	amp	+1.21%	59.22	59.21		2,117,748	59.49	59.045	58.51	65.12	36.62		13.56		1.32	0.77	4.315	
predictwallstreet	amp	+1.21%	59.22		+0.71	2,116,248												
raymond-james	amp	1.21	59.22	59.15	0.71	2,116,248	59.49	59.05	58.51	65.12	36.62		13.43				4.41	
renewable-energy-world	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
screamingmedia	amp	+1.21%	$	open: 57.25	+0.71	66,852	$59.49	$59.05	$58.51	$65.12	$36.81		17.49	$13.92b	1.55%	0.23	3.39	
scroli	amp	1.21%	amp 59.22	59.15	0.71	1,796,450	59.49	59.04	58.51	65.12	36.62		13.75				4.31	
simple-stock-quotes	amp	+1.21%	last trade: 59.22		change: 0.710								p/e ratio: 13.56					
smartmoney	amp	(1.21%)	59.22	$59.15	0.71	2,116,248	$59.49	$59.04	$58.51	$65.12	$36.62			14,176,100	1.57%	$0.23		
stocknod	amp	+1.213%	59.22 usd	59.15	+0.7100	2,116,248	59.49	59.05	58.51	65.12	36.05	242,284,677						
stockpickr	amp	1.21%	$59.22 0.71 | 1.21%	59.15	0.71	2.12m	59.49	59.04	58.51	65.12	36.62							
stocksmart	amp	.0 %	$58.83	57.51	0	189,851	60.86	58.73										
stocktwits	amp	1.20%	59.21		+0.70													
streetinsider-com	amp	1.21%	59.22	$59.15	+0.71	2,116,248	$59.49	$59.05	$58.51	$65.12	$36.05		13.71				$4.32	
thecramerreport	amp		59.22	59.21	+0.71	2116248	59.49	59.045										
thestree	amp	1.21%	$59.22	59.15	0.71	2116248	59.49	59.04	58.51	-65.12	36.62	2.42284677e8		1.3924100387e10				
tickerspy	amp	1.21%	$59.22	59.15	+0.71	2,116,248	59.49	59.05	58.51	65.12	36.62		13.6	14.2b	1.57%	$0.23		
tmx-quotemedia	amp	1.21%	59.220	59.150	0.710	2,117,748	59.490	59.045	58.510	65.120	36.620	242,284,677	13.50	14,348,098,572	1.572	0.230 usd	4.32	
updown	amp	1.21%	$59.22	$59.15	$0.71	2,049,396	$59.49	$59.05	$58.51	$65.12	$36.62	242.28b	13.28	$14.17b				
wallstreetsurvivor	amp	1.21%	59.22	59.15	0.71	2,089,667	59.49	59.05		65.12	40.79		13.50	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	1.21%	59.22	59.21	0.71	2,116,248	59.49	59.04	58.51	65.12	36.62		13.72	14.35b	1.60%	0.92	4.32	
ycharts-com	amp	+1.20%	59.21		+0.70					65.12	36.05		13.74	14.58b	1.58%		4.31	
zacks	amp	(1.21%)	59.22		0.71	vol.  2,116,248	59.49	59.05		65.12	36.05		11.63	14.18 b	1.57	0.92	5.03	
advfn	scl	3.35	76.22	74.0	2.47	33245	76.45	73.788										
barchart	scl	+3.35%	76.22	74.00	+2.47	33,643	76.45	73.79	73.75	78.25	52.95		12.06	$770.58 m	1.45%	$1.04	+5.70	
barrons	scl	3.35%	76.22	74.00	+2.47	32,508	76.45	73.788				11.09 million		$731.79 million	1.36%	$0.26		
bloomberg	scl	3.349%	76.220	74.000	2.470	33,245	76.450	73.788		78.86	53.55	10.168mil	13.372	774.977mil	1.337	0.260 regular cash	5.700	
boston-com	scl	+3.349%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629						
bostonmerchant	scl	+3.349%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629						
business-insider	scl	+3.349%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629						
chron	scl	+3.349%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629						
cio-com	scl	+3.35%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629	13.37	775m	1.4	1.04		
easystockalterts	scl	3.34%	76.22	74.00	+2.47	32508	76.45	73.79	73.75	78.86	53.55		13.37				5.70	
eresearch-fidelity-com	scl	3.35%	76.2200	74.0000	2.4700	33,245	76.4500	73.7880	73.7500	78.8600	53.5500	10,168,000	12.94	$749.89m	1.41%	$0.260000		
finance-abc7-com	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
financial-content	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
finapps-forbes-com	scl	3.3%	$76.22	74.00	2.47	32,508	76.45	73.79	73.75	78.86	53.55	10 mil		775 mil	1.4	1.04		
finviz	scl	3.35%	76.22			32,508			73.75	78.25	52.94	10.17m	12.92	750.04m		1.04	5.71	
fool	scl	+3.35%	$76.22	$74.00	2.47	32,508	$76.45	$73.79	$73.75	$78.86	$53.55		12.60	$774.98m	1.70%	1.04		
foxbusiness	scl		$76.22		+2.47	33,245			$73.75									
google-finance	scl	(3.35%)	76.22	74.00	+2.47	32,508.00	76.53	73.79		78.86	53.55	10.17m	13.36	774.98m	1.36	0.26	5.71	
howthemarketworks	scl	3.349%	76.22	74	2.47	32,508	76.45	73.788	73.75									
hpcwire	scl	+3.349%	76.22 usd	74.00	+2.470	33,245	76.45	73.79	73.75	78.86	53.55	10,167,629						
insidestocks	scl	+3.35%	76.22	74.00	+2.47	32508	76.45	73.79										
investopedia	scl	+3.35 %	$76.22	74.00	+2.47				73.75									
investorguide	scl	+3.35%	76.22	74.00	+2.47		76.45	73.788		78.86	53.55		12.93	774.9m			5.705	
marketintellisearch	scl	3.35 %	$76.22	$74.00	2.47	30.90k	$76.45	$73.79	$73.75			10.17m	12.92	0.75b	1.41 %		5.71	
marketwatch	scl	+3.35%	$76.22	open: 74.00	+2.47	737	$76.45	$73.79	$73.75	$78.86	$53.55		99.32	$731.79m	1.36%	0.26	0.77	
minyanville	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
msn-money	scl	+3.35%	76.22	74.00	+2.47	32,508	76.45	73.79	73.75	78.86	53.55	10.17 mil	13.37	749.86 mil	1.41%	1.04	5.71	
nasdaq-com	scl	3.35%	$ 76.22		2.47	32,508	$ 76.45	$ 73.788	$ 73.75	$ 78.86	$ 53.55	10,168,000	13.37	$ 775,004,960	1.41 %	$1.040000	$ 5.70	
optimum	scl	+3.35%	76.22 ( 4:04 pm edt)	74.00	+2.47	32,508	76.45	73.79	73.75	78.86	53.55	10.17m	13.4	775.0m	1.36	1.04	5.70	
paidcontent	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
pc-quote	scl	3.35%	76.22	74.0	2.47	33,245	76.45	73.788	73.75	78.86	53.55	9,838,494	12.9386	749,890,000		0.26		
personal-wealth-biz	scl	+3.35%	76.22	74.00		33,245	76.45	73.788	73.75	78.86	53.55		12.93		1.38	1.02	5.705	
predictwallstreet	scl	+3.35%	76.22		+2.47	32,508												
raymond-james	scl	3.35	76.22	74.00	2.47	32,508	76.45	73.79	73.75	78.86	53.55		12.41				6.14	
renewable-energy-world	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
screamingmedia	scl	+3.35%	$	open: 74.00	+2.47	1,209	$76.45	$73.79	$73.75	$78.86	$53.55		99.32	$731.79m	1.36%	0.26	0.77	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+3.35%	last trade: 76.22		change: 2.470								p/e ratio: 12.93					
smartmoney	scl	(3.35%)	76.22	$74.00	2.47	32,508	$76.45	$73.79	$73.75	$78.86	$53.55			749,900	1.41%	$0.26		
stocknod	scl	+3.349%	76.22 usd	74.00	+2.470	32,508	76.45	73.79	73.75	78.86	53.55	10,167,629						
stockpickr	scl	3.35%	$76.22 2.47 | 3.35%	74.00	2.47	32.51k	76.45	73.79	73.75	78.86	53.55							
stocksmart	scl	.0 %	$67.48	76.19	0	3,023	67.96	67.3										
stocktwits	scl	3.32%	76.20		+2.45													
streetinsider-com	scl	3.35%	76.22	$74.00	+2.47	32,508	$76.45	$73.79	$73.75	$78.86	$53.55		13.37				$5.70	
thecramerreport	scl		76.22	74.00	+2.47	33245	76.45	73.788										
thestree	scl	3.35%	$76.22	74.0	2.47	32508	76.45	73.79	73.75	-78.86	53.55	1.0167629e7		7.31764259e8				
tickerspy	scl	3.35%	$76.22	74.00	+2.47	32,508	76.45	73.79	73.75	78.86	53.55		12.9	749.4m	1.41%	$0.26		
tmx-quotemedia	scl	3.35%	76.220	74.000	2.470	33,245	76.450	73.788	73.750	78.860	53.550	10,167,629	12.90	774,976,682	1.410	0.260 usd	5.70	
updown	scl	3.35%	$76.22	$74.00	$2.47	32,508	$76.45	$73.79	$73.75	$78.86	$53.55	10.16b	11.86	$750m				
wallstreetsurvivor	scl	3.35%	76.22	74.00	2.47	32,508	76.45	73.79		78.86	53.55		12.90	$750m	1.40%	0.74 -	5.90	
yahoo-finance	scl	3.35%	76.22	74.00	2.47	33,245	76.45	73.79	73.75	78.86	53.55		13.36	774.93m	1.40%	1.04	5.71	
ycharts-com	scl	+3.32%	76.20		+2.45					78.86	53.55		13.37	770.38m	1.55%		5.70	
zacks	scl	(3.35%)	76.22		2.47	vol.  32,508	76.45	73.79		78.86	53.55		12.35	749.89 m	1.41	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	11.19	+0.00	254432	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	2.47 %	$15.32	$15.07	0.37	92.80k	$15.38	$14.98	$14.95						%			
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	$11.19		254,432	$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		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	0.92	18.73	18.67	0.17	524961	18.75	18.54										
barchart	kbw	+0.92%	18.73	18.67	+0.17	524,961	18.75	18.54	18.56	29.09	18.16		28.69	$685.52 m	1.09%	$0.20	+0.45	
barrons	kbw	0.92%	18.73	18.67	+0.17	521,364	18.75	18.54				32.43 million		$663.33 million	1.07%	$0.05		
bloomberg	kbw	0.916%	18.730	18.670	0.170	524,961	18.750	18.540		29.21	18.16	36.129mil	29.266	676.703mil	6.405	0.050 regular cash	0.640	
boston-com	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
bostonmerchant	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
business-insider	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
chron	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
cio-com	kbw	+0.92%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385	36.02	677m	1.1	0.2		
cnn-money	kbw	+0.92%today&rsquo;s change	18.73data as of 4:02pm et	18.67	+0.17	511,664	18.75	18.54	18.56				36.0	$676.7m	1.07%			
easystockalterts	kbw	0.91%	18.73	18.67	+0.17	524961	18.75	18.54	18.56	29.21	18.16		36.02				0.52	
eresearch-fidelity-com	kbw	0.92%	18.7300	18.6700	0.1700	524,961	18.7500	18.5400	18.5600	29.2100	18.1600	36,129,000	41.24	$670.55m	1.08%	$0.050000		
finance-abc7-com	kbw	+0.9159%	18.73 usd	18.67	+0.1700	521,364	18.75	18.54	18.56	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	+0.9159%	18.73 usd	18.67	+0.1700	521,364	18.75	18.54	18.56	29.21	18.16	36,129,385						
financial-content	kbw	+0.9159%	18.73 usd	18.67	+0.1700	521,364	18.75	18.54	18.56	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	0.9%	$18.73	18.67	0.17	521,364	18.75	18.54	18.56	29.21	18.16	36 mil	41.6	677 mil	1.1	0.20	0.45	
finviz	kbw	0.92%	18.73			521,364			18.56	29.03	18.16	36.13m	27.70	670.57m		0.20	0.67	
fool	kbw	+0.92%	$18.73	$18.67	0.17	521,364	$18.75	$18.54	$18.56	$29.21	$18.16		35.30	$676.70m		0.20		
foxbusiness	kbw		$18.73		+0.17	524,961			$18.56									
google-finance	kbw	(0.92%)	18.73	18.67	+0.17	524,961.00	18.75	18.54		29.21	18.16	36.13m	27.84	676.70m	1.07	0.05	0.67	
howthemarketworks	kbw	0.916%	18.73	18.67	0.17	521,364	18.75	18.54	18.56									
hpcwire	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
insidestocks	kbw	+0.92%	18.73	18.67	+0.17	521364	18.75	18.54					price earnings ratio: 29.27					
investopedia	kbw	+0.92 %	$18.73	18.67	+0.17				18.56									
investorguide	kbw	+0.92%	18.73	18.67	+0.17		18.75	18.54		29.21	18.16		35.62	615.7m			0.521	
marketintellisearch	kbw	0.92 %	$18.73	$18.67	0.17	506.30k	$18.75	$18.54	$18.56			36.13m	27.70	0.67b	1.08 %		0.67	
marketwatch	kbw	+0.92%	$18.73	open: 18.67	+0.17	13,297	$18.75	$18.54	$18.56	$29.21	$18.16		34.94	$663.33m	1.07%	0.05	0.54	
minyanville	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
msn-money	kbw	+0.92%	18.73	18.67	+0.17	524,961	18.75	18.54	18.56	29.21	18.16	36.13 mil	36.02	670.56 mil	1.08%	0.20	0.67	
nasdaq-com	kbw	0.92%	$ 18.73		0.17	524,961	$ 18.75	$ 18.54	$ 18.56	$ 29.21	$ 18.16	36,129,000	41.62	$ 676,696,170	1.08 %	$0.200000	$ 0.45	
optimum	kbw	+0.92%	18.73 ( 4:02 pm edt)	18.67	+0.17	521,364	18.75	18.54	18.56	29.21	18.16	36.13m	36.0	676.7m	1.07	0.20	0.52	
paidcontent	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
pc-quote	kbw	0.92%	18.73	18.67	0.17	524,961	18.75	18.54	18.56	29.21	18.16	35,801,078	35.69231	670,554,000		0.05		
personal-wealth-biz	kbw	+0.92%	18.73	18.67		524,961	18.75	18.54	18.56	29.21	18.16		35.62		1.35	0.25	0.521	
predictwallstreet	kbw	+0.92%	18.73		+0.17	524,961												
raymond-james	kbw	0.92	18.73	18.67	0.17	524,961	18.75	18.54	18.56	29.21	18.16		41.62				0.45	
renewable-energy-world	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
screamingmedia	kbw	+0.92%	$	open: 18.67	+0.17	16,894	$18.75	$18.54	$18.56	$29.21	$18.16		34.94	$663.33m	1.07%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	+0.92%	last trade: 18.73		change: 0.170								p/e ratio: 35.62					
smartmoney	kbw	(0.92%)	18.73	$18.67	0.17	524,961	$18.75	$18.54	$18.56	$29.21	$18.16			663,300	1.09%	$0.05		
stocknod	kbw	+0.9159%	18.73 usd	18.67	+0.1700	524,961	18.75	18.54	18.56	29.21	18.16	36,129,385						
stockpickr	kbw	0.92%	$18.73 0.17 | 0.92%	18.67	0.17	521.36k	18.75	18.54	18.56	29.21	18.16							
stocksmart	kbw	.0 %	$19.93	28.19	0	12,872	21.21	19.92										
stocktwits	kbw	0.75%	18.70		+0.14													
streetinsider-com	kbw	0.92%	18.73	$18.67	+0.17	521,364	$18.75	$18.54	$18.56	$29.21	$18.16		36.02				$0.52	
thecramerreport	kbw		18.73	18.67	+0.17	524961	18.75	18.54										
thestree	kbw	0.92%	$18.73	18.67	0.17	524961	18.75	18.54	18.56	-29.21	18.16	3.6129385e7		6.63335509e8				
tickerspy	kbw	0.92%	$18.73	18.67	+0.17	521,364	18.75	18.54	18.56	29.21	18.16		35.7	672.6m	1.08%	$0.05		
tmx-quotemedia	kbw	0.92%	18.730	18.670	0.170	524,961	18.750	18.540	18.560	29.210	18.160	36,129,385	35.70	676,703,381	1.078	0.050 usd	0.52	
updown	kbw	0.92%	$18.73	$18.67	$0.17	511,664	$18.75	$18.54	$18.56	$29.21	$18.16	36.12b	30.84	$671m				
wallstreetsurvivor	kbw	0.92%	18.73	18.67	0.17	521,364	18.75	18.54		29.21	18.16		35.70	$671m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	0.92%	18.73	18.67	0.17	524,961	18.75	18.54	18.56	29.21	18.16		35.95	615.75m	1.10%	0.20	0.52	
ycharts-com	kbw	+0.75%	18.70		+0.14					29.21	18.22		35.96	684.42m	0.99%		0.52	
zacks	kbw	(0.92%)	18.73		0.17	vol.  524,961	18.75	18.54		29.21	18.16		29	670.55 m	1.08	0.20	.64	
advfn	amg	3.72	108.51	105.8	3.89	745334	109.67	105.77										
barchart	amg	+3.72%	108.51	105.80	+3.89	745,334	109.67	105.77	104.62	113.00	60.78		16.06	$5.63 b			+3.10	
barrons	amg	3.72%	108.51	105.80	+3.89	740,525	109.67	105.77				49.40 million		$5.41 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	3.718%	108.510	105.800	3.890	745,334	109.670	105.770		113.00	59.85	52.053mil	18.268	5,648.292mil			5.940	
boston-com	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
bostonmerchant	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
business-insider	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
chron	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
cio-com	amg	+3.72%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190	34.34	6b				
cnn-money	amg	+3.72%	108.51	105.80	+3.89	745,334	109.67	105.77	104.62				34.3	$5.6b				
easystockalterts	amg	3.68%	108.51	105.80	+3.89	745334	109.67	105.77	104.62	113.00	59.11		34.34				3.16	
eresearch-fidelity-com	amg	3.72%	108.5100	105.8000	3.8900	745,334	109.6700	105.7700	104.6200	113.0000	59.8500	52,053,000	33.75	$5.45b				
finance-abc7-com	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
finance-abc7chicago-com	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
financial-content	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
finapps-forbes-com	amg	3.7%	$108.51	105.80	3.89	745,334	109.67	105.77	104.62	113.00	59.85	52 mil	35.0	6 bil	0.0	0.00	3.10	
finviz	amg	3.72%	108.51			745,334			104.62	113.00	59.85	52.05m	35.00	5.65b			3.10	
fool	amg	+3.72%	$108.51	$105.80	3.89	745,334	$109.67	$105.77	$104.62	$113.00	$59.85		32.90	$5.65b				
foxbusiness	amg		$108.51		+3.89	746,534			$104.62									
google-finance	amg	(3.72%)	108.51	105.80	+3.89	745,334.00	109.67	105.77		113.00	59.85	52.05m	35.05	5.65b			3.10	
howthemarketworks	amg	3.718%	108.51	105.8	3.89	740,525	109.67	105.77	104.62									
hpcwire	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
insidestocks	amg	+3.72%	108.51	105.80	+3.89	740525	109.67	105.77					price earnings ratio: 16.77					
investopedia	amg	+3.72 %	$108.51	105.80	+3.89				104.62									
investorguide	amg	+3.72%	108.51	105.88	+3.89		109.67	105.77		113.00	59.85		33.40	5.648b			3.132	
marketintellisearch	amg	3.72 %	$108.51	$105.88	3.89	721.00k	$109.67	$105.77	$104.62			52.05m	33.75	5.45b	0.0 %		3.10	
marketwatch	amg	+3.72%	$107.95	open: 105.80	+3.89	14,129	$109.67	$105.77	$104.62	$113.00	$60.78		35.95	$5.41b			3.02	
minyanville	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
msn-money	amg	+3.72%	108.51	105.80	+3.89	745,334	109.67	105.77	104.62	113.00	59.85	52.05 mil	34.23	5.45 bil			3.10	
nasdaq-com	amg	3.72%	$ 108.51		3.89	745,334	$ 109.67	$ 105.77	$ 104.62	$ 113	$ 59.85	52,053,000	35	$ 5,648,271,030			$ 3.10	
optimum	amg	+3.72%	108.51 ( 4:15 pm edt)	105.80	+3.89	745,334	109.67	105.77	104.62	113.00	59.11	52.05m	34.3	5.6b			3.16	
paidcontent	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
pc-quote	amg	3.72%	108.51	105.8	3.89	745,334	109.67	105.77	104.62	113.00	59.85	50,186,939	33.00315	5,445,785,000				
personal-wealth-biz	amg	+3.72%	108.51	105.88		746,534	109.67	105.77	104.62	113.00	59.85		33.40			0.00	3.132	
predictwallstreet	amg	+3.72%	108.51		+3.89	745,334												
raymond-james	amg	3.72	108.51	105.80	3.89	745,334	109.67	105.77	104.62	113.00	59.85		34.12				3.18	
renewable-energy-world	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
screamingmedia	amg	+3.72%	$	open: 105.80	+3.89	12,929	$109.67	$105.77	$104.62	$113.00	$60.78		35.95	$5.41b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	+3.72%	last trade: 108.51		change: 3.890								p/e ratio: 33.4					
smartmoney	amg	(3.72%)	108.51	$105.80	3.89	745,334	$109.67	$105.77	$104.62	$113.00	$59.85			5,445,800	0.00%	$0.24		
stocknod	amg	+3.718%	108.51 usd	105.80	+3.890	745,334	109.67	105.77	104.62	113.00	59.11	52,053,190						
stockpickr	amg	3.72%	$108.51 3.89 | 3.72%	105.80	3.89	745.33k	109.67	105.77	104.62	113.00	59.85							
stocksmart	amg	.0 %	$99.84	98.83	0	53,062	105.03	99.67										
stocktwits	amg	3.69%	108.48		+3.86													
streetinsider-com	amg	3.72%	108.51	$105.80	+3.89	745,334	$109.67	$105.77	$104.62	$113.00	$59.11		34.34				$3.16	
thecramerreport	amg		108.51	105.88	+3.89	745334	109.67	105.77										
thestree	amg	3.72%	$108.51	105.8	3.89	745334	109.67	105.77	104.62	-113.0	59.85	5.205319e7		5.410408569e9				
tickerspy	amg	3.72%	$108.51	105.80	+3.89	745,334	109.67	105.77	104.62	113.00	59.85		33.0	5.4b	0.00%	$0.00		
tmx-quotemedia	amg	3.72%	108.510	105.800	3.890	746,534	109.670	105.770	104.620	113.000	59.850	52,053,190	33.10	5,648,291,647			3.16	
updown	amg	3.72%	$108.51	$105.80	$3.89	732,405	$109.67	$105.77	$104.62	$113.00	$59.85	52.05b	32.50	$5.44b				
wallstreetsurvivor	amg	3.72%	108.51	105.80	3.89	740,525	109.67	105.77		113.00	63.32		33.10	$5b			2.81	
yahoo-finance	amg	3.72%	108.51	105.88	3.89	745,334	109.67	105.77	104.62	113.00	59.85		34.65	5.65b			3.13	
ycharts-com	amg	+3.69%	108.48		+3.86					113.00	59.11		34.22	5.63b	0.00%		3.17	
zacks	amg	(3.72%)	108.51		3.89	vol.  745,334	109.67	105.77		113.00	59.11		16.17	5.45 b	0.00	0.00	6.47	
advfn	oeh	0.71	11.3	11.38	0.08	601041	11.42	11.27										
barchart	oeh	+0.71%	11.30	11.38	+0.08	601,041	11.42	11.27	11.22	14.24	7.62		0.00	$1.16 b			-0.67	
barrons	oeh	0.71%	11.30	11.38	+0.08	592,489	11.42	11.27				91.54 million		$1.34 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	0.713%	11.300	11.380	0.080	601,041	11.420	11.270		14.24	7.13	102.469mil		1,361.779mil			-0.120	
boston-com	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
bostonmerchant	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
business-insider	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
chron	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
cio-com	oeh	+0.71%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000		476m				
cnn-money	oeh	+0.71%	11.30	11.38	+0.08	601,041	11.42	11.27	11.22					$476.3m				
easystockalterts	oeh	0.70%	11.30	11.38	+0.08	601041	11.42	11.27	11.22	14.24	7.05						0.00	
eresearch-fidelity-com	oeh	0.71%	11.3000	11.3800	0.0800	601,041	11.4200	11.2700	11.2200	14.2400	7.1300	120,513,000	nm	$1.35b				
finance-abc7-com	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
finance-abc7chicago-com	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
financial-content	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
finapps-forbes-com	oeh	0.7%	$11.30	11.38	0.08	601,041	11.42	11.27	11.22	14.24	7.13	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	0.71%	11.30			601,041			11.22	14.24	7.13	108.92m		1.22b			-0.63	
fool	oeh	+0.71%	$11.30	$11.38	0.08	601,041	$11.42	$11.27	$11.22	$14.24	$7.13		0.00	$1.36b	0.80%	0.05		
foxbusiness	oeh		$11.30		+0.08	605,446			$11.22									
google-finance	oeh	(0.71%)	11.30	11.38	+0.08	601,041.00	11.42	11.27		14.24	7.13	120.51m		1.36b			-0.63	
howthemarketworks	oeh	0.713%	11.3	11.38	0.08	592,489	11.42	11.27	11.22									
hpcwire	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
insidestocks	oeh	+0.71%	11.30	11.38	+0.08	592489	11.42	11.27										
investopedia	oeh	+0.71 %	$11.30	11.38	+0.08				11.22									
investorguide	oeh	+0.71%	11.30	11.38	+0.08		11.42	11.27		14.24	7.13			1.158b			-0.668	
marketintellisearch	oeh	0.71 %	$11.30	$11.38	0.08	562.30k	$11.42	$11.27	$11.22			108.92m	0.00	1.22b	0.0 %		-0.63	
marketwatch	oeh	+0.71%	$11.30	open: 11.38	+0.08	34,934	$11.42	$11.27	$11.22	$14.24	$7.63			$1.34b				
minyanville	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
msn-money	oeh	+0.71%	11.30	11.38	+0.08	601,041	11.42	11.27	11.22	14.24	7.13	120.51 mil	-18.23	1.35 bil			-0.68	
nasdaq-com	oeh	0.71%	$ 11.30		0.08	601,041	$ 11.42	$ 11.27	$ 11.22	$ 14.24	$ 7.13	102,469,000		$ 1,157,899,700	0.89 %	$0.100000	$ -0.67	
optimum	oeh	+0.71%	11.30 ( 4:15 pm edt)	11.38	+0.08	601,041	11.42	11.27	11.22	14.24	7.05	42.15m		476.3m	0.88	0.10		
paidcontent	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
pc-quote	oeh	0.71%	11.3	11.38	0.08	601,041	11.42	11.27	11.22	14.24	7.13	101,743,549	-18.09677	1,149,702,000		0.025		
personal-wealth-biz	oeh	+0.71%	11.30	11.38		605,446	11.42	11.27	11.22	14.24	7.13					0.00	-0.668	
predictwallstreet	oeh	+0.71%	11.30		+0.08	601,041												
raymond-james	oeh	0.71	11.30	11.38	0.08	601,041	11.42	11.27	11.22	14.24	7.13						-0.62	
renewable-energy-world	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
screamingmedia	oeh	+0.71%	$	open: 11.38	+0.08	34,934	$11.42	$11.27	$11.22	$14.24	$7.63			$1.34b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	+0.71%	last trade: 11.30		change: 0.080													
smartmoney	oeh	(0.71%)	11.30	$11.38	0.08	601,041	$11.42	$11.27	$11.22	$14.24	$7.13			1,149,700	0.00%	$0.03		
stocknod	oeh	+0.7130%	11.30 usd	11.38	+0.0800	601,041	11.42	11.27	11.22	14.24	7.050	42,148,000						
stockpickr	oeh	0.71%	$11.30 0.08 | 0.71%	11.34	0.08	601.04k	11.42	11.27	11.22	14.24	7.13							
stocksmart	oeh	.0 %	$11.13	12.97	0	75,086	11.61	11.1										
stocktwits	oeh	0.71%	11.30		+0.08													
streetinsider-com	oeh	0.71%	11.30	$11.38	+0.08	601,041	$11.42	$11.27	$11.22	$14.24	$7.05						$0.00	
thecramerreport	oeh		11.30	11.38	+0.08	601041	11.42	11.27										
thestree	oeh	0.71%	$11.3	11.34	0.08	601041	11.42	11.27	11.22	-14.24	7.13	1.20513478e8		1.14150466e9				
tickerspy	oeh	0.71%	$11.30	11.38	+0.08	601,041	11.42	11.27	11.22	14.24	7.13		-18.1	1.3b	0.00%	$0.03		
tmx-quotemedia	oeh	0.71%	11.300	11.380	0.080	605,446	11.420	11.270	11.220	14.240	7.130	120,513,478		1,361,802,301			-0.68	
updown	oeh	0.71%	$11.30	$11.38	$0.08	566,107	$11.42	$11.27	$11.22	$14.24	$7.13	120.51b		$1.35b				
wallstreetsurvivor	oeh	0.71%	11.30	11.38	0.08	592,489	11.42	11.27		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	0.71%	11.30	11.38	0.08	601,041	11.42	11.27	11.22	14.24	7.13			1.16b			-0.67	
ycharts-com	oeh	+0.71%	11.30		+0.08					14.24	7.05			1.16b	0.00%		-0.67	
zacks	oeh	(0.71%)	11.30		0.08	vol.  601,041	11.42	11.27		14.24	7.05			1.15 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	+2.93%	11.26	11.02	+0.32	937,870	11.29	10.94	10.94	14.95	10.72		9.95	$1.14 b			+1.01	
barrons	kcg	2.93%	11.26	11.02	+0.32	923,061	11.29	10.94				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	2.925%	11.260	11.020	0.320	937,870	11.290	10.940		14.95	10.72	100.363mil	10.054	1,130.092mil			1.120	
boston-com	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
bostonmerchant	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
business-insider	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
chron	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
cio-com	kcg	+2.93%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431	11.26	1b				
cnn-money	kcg	+2.93%	11.26	11.02	+0.32	933,231	11.29	10.94	10.94				11.3	$1.1b				
easystockalterts	kcg	2.90%	11.26	11.02	+0.32	937870	11.29	10.94	10.94	14.95	10.72		11.26				1.00	
eresearch-fidelity-com	kcg	2.93%	11.2600	11.0200	0.3200	937,870	11.2900	10.9400	10.9400	14.9500	10.7200	100,363,000	10.83	$1.10b				
finance-abc7-com	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
financial-content	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	2.9%	$11.26	11.02	0.32	933,231	11.29	10.94	10.94	14.95	10.72	100 mil	11.1	1 bil	0.0	0.00	1.01	
finviz	kcg	2.93%	11.26			933,231			10.94	14.95	10.72	100.36m	11.15	1.13b			1.01	
fool	kcg	+2.93%	$11.26	$11.02	0.32	933,231	$11.29	$10.94	$10.94	$14.95	$10.72		11.00	$1.13b				
foxbusiness	kcg		$11.26		+0.32	939,190			$10.94									
google-finance	kcg	(2.93%)	11.26	11.02	+0.32	933,231.00	11.29	10.94		14.95	10.72	100.36m	11.15	1.13b			1.01	
howthemarketworks	kcg	2.925%	11.26	11.02	0.32	923,061	11.29	10.94	10.94									
hpcwire	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
insidestocks	kcg	+2.93%	11.26	11.02	+0.32	939100	11.29	10.94					price earnings ratio: 10.24					
investopedia	kcg	+2.93 %	$11.26	11.02	+0.32				10.94									
marketintellisearch	kcg	2.93 %	$11.26	$11.02	0.32	852.20k	$11.29	$10.94	$10.94			100.36m	10.83	1.10b	0.0 %		1.01	
marketwatch	kcg	+2.93%	$11.26	open: 11.02	+0.32	32,609	$11.29	$10.94	$10.94	$14.95	$10.72		11.16	$1.10b			1.01	
minyanville	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
msn-money	kcg	+2.93%	11.26	11.02	+0.32	933,231	11.29	10.94	10.94	14.95	10.72	100.36 mil	11.26	1.1 bil			1.01	
nasdaq-com	kcg	2.93%	$ 11.26		0.32	937,870	$ 11.29	$ 10.94	$ 10.94	$ 14.95	$ 10.72	100,363,000	11.15	$ 1,130,087,380			$ 1.01	
optimum	kcg	+2.93%	11.26 ( 4:15 pm edt)	11.02	+0.32	933,231	11.29	10.94	10.94	14.95	10.72	100.36m	11.3	1.1b			1.00	
paidcontent	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
pc-quote	kcg	2.93%	11.26	11.02	0.32	937,870	11.29	10.94	10.94	14.95	10.72	97,510,764	10.94	1,097,971,000				
personal-wealth-biz	kcg	+2.93%	11.26	11.02		939,190	11.29	10.94	10.94	15.35	11.88		10.96			0.00	0.998	
predictwallstreet	kcg	+2.93%	11.26		+0.32	933,231												
raymond-james	kcg	2.93	11.26	11.02	0.32	933,231	11.29	10.94	10.94	14.95	10.72		10.83				1.04	
renewable-energy-world	kcg	+2.925%	11.26 usd	11.02	+0.3200	933,231	11.29	10.94	10.94	14.95	10.72	100,363,431						
screamingmedia	kcg	+2.93%	$	open: 11.02	+0.32	32,609	$11.29	$10.94	$10.94	$14.95	$10.72		11.16	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	+2.93%	last trade: 11.26		change: 0.320								p/e ratio: 10.96					
smartmoney	kcg	(2.93%)	11.26	$11.02	0.32	937,870	$11.29	$10.94	$10.94	$14.95	$10.72			1,098,000	0.00%	$0.00		
stocknod	kcg	+2.925%	11.26 usd	11.02	+0.3200	937,870	11.29	10.94	10.94	14.95	10.72	100,363,431						
stockpickr	kcg	2.92%	$11.26 0.32 | 2.92%	11.02	0.32	933.23k	11.29	10.94	10.94	14.95	10.72							
stocksmart	kcg	.0 %	$11.74	13.7	0	192,243	12.3	11.74										
stocktwits	kcg	2.83%	11.25		+0.31													
streetinsider-com	kcg	2.93%	11.26	$11.02	+0.32	937,870	$11.29	$10.94	$10.94	$14.95	$10.72		11.26				$1.00	
thecramerreport	kcg		11.26	11.02	+0.32	937870	11.29	10.94										
thestree	kcg	2.92%	$11.26	11.02	0.32	933231	11.29	10.94	10.94	-14.95	10.72	1.00363431e8		1.098979569e9				
tickerspy	kcg	2.93%	$11.26	11.02	+0.32	933,231	11.29	10.94	10.94	14.95	10.72		10.9	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	2.93%	11.260	11.020	0.320	939,190	11.290	10.940	10.940	14.950	10.720	100,363,431	10.90	1,130,092,233			1.00	
updown	kcg	2.93%	$11.26	$11.02	$0.32	905,561	$11.29	$10.94	$10.94	$14.95	$10.72	100.36b	10.53	$1.09b				
wallstreetsurvivor	kcg	2.93%	11.26	11.02	0.32	923,061	11.29	10.94		14.95	10.72		10.90	$1b			0.97	
yahoo-finance	kcg	2.93%	11.26	11.02	0.32	937,870	11.29	10.94	10.94	14.95	10.72		11.28	1.03b			1.00	
ycharts-com	kcg	+2.83%	11.25		+0.31					14.95	10.74		11.25	1.14b	0.00%		1.00	
zacks	kcg	(2.93%)	11.26		0.32	vol.  933,231	11.29	10.94		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	-0.40%today&rsquo;s change	7.52data as of 3:59pm et	7.50	-0.03	369,591	7.59	7.30	7.55				nm	$29.9m				
easystockalterts	crbc	0.00%	0.69	1.76	+0.00	427015	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	1.07	0.55	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		$7.52		-0.03	369,591			$7.55									
google-finance	crbc	(-0.40%)	7.52	7.50	-0.03	369,591.00	7.59	7.30		10.70	5.50	39.78m		299.13m			-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	1.37 %	$39.11	$38.61	0.53	30.80k	$39.35	$38.09	$38.58			397.78m	0.00	0.27b	0.0 %		-0.77	
marketwatch	crbc	-0.40%	$7.52	open: 7.50	-0.03	15,732	$7.59	$7.30	$7.55	$7.59	$0.55			$2.99b				
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	-0.40%	7.52	7.50	-0.03	369,591	7.59	7.30	7.55	10.70	5.50	39.80 mil	-0.98	300.49 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	-0.40%	$	open: 7.50	-0.03	15,732	$7.59	$7.30	$7.55	$7.59	$0.55			$2.99b				
scroli	crbc	%	crbc			0												
simple-stock-quotes	crbc		last trade: 0.00		change: 0.000													
smartmoney	crbc																	
stocknod	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
stockpickr	crbc	-0.40%	$7.52 -0.03 | -0.40%	7.50	-0.03	369.59k	7.59	7.30	7.55	10.70	5.50							
stocksmart	crbc	.0 %	$.8395	.607	0	48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.76		427,015	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	-0.4%	$7.52	7.5	-0.03	369591	7.59	7.3	7.55	-10.7	5.5	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	-0.01%	6.90		-0.00					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	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
bostonmerchant	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
business-insider	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
chron	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
cio-com	aly	+1.30%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	201000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
financial-content	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(1.30%)	19.50	19.25	+0.25	null	19.50	19.25		26.00	18.00	7.28m	7.35	141.91m*	7.69*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	3.02 %	$9.20	$8.98	0.27	629.10k	$9.21	$8.94	$8.93						%			
marketwatch	aly	-3.68%	1.86	open: 1.85	-0.07	1,335	1.88	1.85	1.93	6.66	1.80			744,000				
minyanville	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	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	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	0.2600	0.1200	727,762,868						
screamingmedia	aly	-3.68%		open: 1.85	-0.07	1,335	1.88	1.85	1.93	6.66	1.80			744,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	+1.299%	0.1950 gbp	0.1927	+0.0025	8,489	0.1950	0.1925	0.1925	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		201,000	$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	1.800	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	-0.82	1.21	1.21	-0.01	145010	1.25	1.2										
barchart	ikan	-0.82%	1.21	1.21	-0.01	145,300	1.25	1.20	1.22	2.00	0.86		0.00	$82.51 m			-0.86	
barrons	ikan	0.82%	1.21	1.21	-0.01	145,010	1.25	1.20				56.71 million		$68.62 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-0.820%	1.210	1.210	-0.010	145,010	1.250	1.200		2.00	0.86	68.186mil		82.505mil			-0.380	
boston-com	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
business-insider	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
chron	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
cio-com	ikan	-0.82%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912		83m				
cnn-money	ikan	-0.82%today&rsquo;s change	1.21data as of 4:00pm et	1.21	-0.01	145,010	1.25	1.20	1.22				nm	$82.5m				
easystockalterts	ikan	-0.83%	1.21	1.21	-0.01	145010	1.25	1.20	1.22	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-0.82%	1.2100	1.2100	-0.0100	145,010	1.2500	1.2000	1.2200	2.0000	0.8600	68,186,000	nm	$83.19m				
finance-abc7-com	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
financial-content	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-0.8%	$1.21	1.21	-0.01	145,010	1.25	1.20	1.22	2.00	0.86	68 mil		83 mil	0.0	0.00	-0.86	
finviz	ikan	-0.82%	1.21			145,010			1.22	2.00	0.86	68.19m		83.19m			-0.85	
fool	ikan	-0.82%	$1.21	$1.21	-0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86		0.00	$82.50m				
foxbusiness	ikan		$1.21		-0.01	145,010			$1.22									
google-finance	ikan	(-0.82%)	1.21	1.21	-0.01	145,010.00	1.25	1.20		2.00	0.86	68.19m		82.50m			-0.85	
howthemarketworks	ikan	-0.82%	1.21	1.21	-0.01	145,010	1.25	1.2	1.22									
hpcwire	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
insidestocks	ikan	-0.82%	1.21	1.21	-0.01	145010	1.25	1.20										
investopedia	ikan	-0.82 %	$1.21	1.21	-0.01				1.22									
investorguide	ikan	-0.82%	1.21	1.22	-0.01		1.25	1.20		2.15	0.86			82.5m			-0.79	
marketintellisearch	ikan	-0.82 %	$1.21	$1.22	-0.01	144.40k	$1.25	$1.20	$1.22			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-0.82%	$1.21	open: 1.21	-0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86			$68.62m				
minyanville	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
msn-money	ikan	-0.82%	1.21	1.21	-0.01	145,010	1.25	1.20	1.22	2.00	0.86	68.19 mil	-1.46	83.19 mil			-0.86	
nasdaq-com	ikan	0.82%	$ 1.21	$ 1.21	0.01	145,010	$ 1.25	$ 1.20	$ 1.22	$ 2	$ 0.86	68,186,000		$ 82,505,060			$ -0.86	
optimum	ikan	-0.82%	1.21 ( 4:30 pm edt)	1.21	-0.01	145,010	1.25	1.20	1.22	2.00	0.86	68.19m		82.5m			-0.83	
paidcontent	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
pc-quote	ikan	-0.82%	1.21	1.21	-0.01	145,010	1.25	1.2	1.22	2.00	0.86	68,749,504	-1.46988	83,187,000				
personal-wealth-biz	ikan	-0.82%	1.21	1.22	-0.01	145,010	1.25	1.20	1.22	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-0.82%	1.21		-0.01	145,010												
raymond-james	ikan	-0.82	1.21	1.21	-0.01	145,010	1.25	1.20	1.22	2.00	0.86						-0.86	
renewable-energy-world	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
screamingmedia	ikan	-0.82%	$	open: 1.21	-0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86			$68.62m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-0.82%	last trade: 1.21		change: -0.010													
smartmoney	ikan	(-0.82%)	1.21	$1.21	-0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86			83,200	0.00%	$0.00		
stocknod	ikan	-0.8197%	1.210 usd	1.210	-0.0100	145,010	1.250	1.200	1.220	2.000	0.8600	68,185,912						
stockpickr	ikan	-0.82%	$1.21 -0.01 | -0.82%	1.21	-0.01	145.01k	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	0.00%	1.22		0.00													
streetinsider-com	ikan	0.82%	1.21	$1.21	-0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.21	1.22	-0.01	145010	1.25	1.20										
thestree	ikan	-0.82%	$1.21	1.21	-0.01	145010	1.25	1.2	1.22	-2.0	0.86	6.8185912e7		8.3186813e7				
tickerspy	ikan	-0.82%	$1.21	1.21	-0.01	145,010	1.25	1.20	1.22	2.00	0.86		-1.5	83.1m	0.00%	$0.00		
tmx-quotemedia	ikan	-0.82%	1.210	1.210	-0.010	145,010	1.250	1.200	1.220	2.000	0.860	68,185,912		82,504,954			-0.83	
updown	ikan	-0.82%	$1.21	$1.21	-$0.01	145,010	$1.25	$1.20	$1.22	$2.00	$0.86	68.18b		$83m				
wallstreetsurvivor	ikan	-0.82%	1.21	1.21	-0.01	145,010	1.25	1.20		1.83	0.86			$83m			-0.88	
yahoo-finance	ikan	0.82%	1.21	1.22	0.01	145,010	1.25	1.20	1.22	2.00	0.86			82.50m			-0.79	
ycharts-com	ikan	+0.00%	1.22		+0.00					2.00	0.86			83.19m	0.00%		-0.83	
zacks	ikan	(-0.82%)	1.21		-0.01	vol.  145,010	1.25	1.20		2.00	0.86			83.19 m	0.00	0.00	-.29	
advfn	agco	2.49	51.38	50.86	1.25	1680183	51.54	50.57										
barchart	agco	+2.49%	51.38	50.86	+1.25	1,680,183	51.54	50.57	50.13	59.81	28.00		16.63	$4.87 b			+2.99	
barrons	agco	2.49%	51.38	50.86	+1.25	1.680m	51.54	50.57				96.40 million		$4.75 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	2.494%	51.380	50.860	1.250	1,680,183	51.540	50.570		59.81	26.84	94.807mil	17.070	4,871.182mil			3.010	
boston-com	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
bostonmerchant	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
business-insider	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
chron	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
cio-com	agco	+2.49%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961	17.13	5b				
cnn-money	agco	+2.49%	51.38	50.86	+1.25	1,674,284	51.54	50.57	50.13				17.1	$4.9b				
easystockalterts	agco	2.46%	51.38	50.86	+1.25	1680183	51.54	50.57	50.13	59.81	26.58		17.13				3.00	
eresearch-fidelity-com	agco	2.49%	51.3800	50.8600	1.2500	1,680,183	51.5400	50.5700	50.1300	59.8100	26.8400	94,807,000	16.77	$4.75b				
finance-abc7-com	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
finance-abc7chicago-com	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
financial-content	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
finapps-forbes-com	agco	2.5%	$51.38	50.86	1.25	1,680,183	51.54	50.57	50.13	59.81	26.84	95 mil	17.2	5 bil	0.0	0.00	2.99	
finviz	agco	2.49%	51.38			1,680,183			50.13	59.81	26.84	94.81m	16.77	4.75b			2.99	
fool	agco	+2.49%	$51.38	$50.86	1.25	1,674,484	$51.54	$50.57	$50.13	$59.81	$26.84		16.70	$4.87b				
foxbusiness	agco		$51.38		+1.25	1,681,240			$50.13									
google-finance	agco	(2.49%)	51.38	50.86	+1.25	1.68m	51.54	50.57		59.81	26.84	94.81m	17.16	4.87b			2.99	
howthemarketworks	agco	2.494%	51.38	50.86	1.25	1,679,984	51.54	50.57	50.13									
hpcwire	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
insidestocks	agco	+2.49%	51.38	50.86	+1.25	1679984	51.54	50.57					price earnings ratio: 17.07					
investopedia	agco	+2.49 %	$51.38	50.86	+1.25				50.13									
investorguide	agco	+2.49%	51.38	50.86	+1.25		51.54	50.57		59.81	26.84		16.71	4.871b			3.00	
marketintellisearch	agco	2.49 %	$51.38	$50.86	1.25	1667.90k	$51.54	$50.57	$50.13			94.81m	16.77	4.75b	0.0 %		2.99	
marketwatch	agco	+2.49%	$51.21	open: 50.86	+1.25	7,691	$51.54	$50.57	$50.13	$59.81	$28.71		17.39	$4.75b			2.95	
minyanville	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
msn-money	agco	+2.49%	51.38	50.86	+1.25	1.68 mil	51.54	50.57	50.13	59.81	26.84	94.81 mil	17.13	4.75 bil			2.99	
nasdaq-com	agco	2.49%	$ 51.38		1.25	1,680,183	$ 51.54	$ 50.57	$ 50.13	$ 59.81	$ 26.84	94,807,000	17.18	$ 4,871,183,660			$ 2.99	
optimum	agco	+2.49%	51.38 ( 4:01 pm edt)	50.86	+1.25	1,679,984	51.54	50.57	50.13	59.81	26.58	94.81m	17.1	4.9b			3.00	
paidcontent	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
pc-quote	agco	2.49%	51.38	50.86	1.25	1,680,183	51.54	50.57	50.13	59.81	26.84	92,500,487	16.71	4,752,675,000				
personal-wealth-biz	agco	+2.49%	51.38	50.86		1,681,240	51.54	50.57	50.13	59.81	26.84		16.71			0.00	3.00	
predictwallstreet	agco	+2.49%	51.38		+1.25	1,680,183												
raymond-james	agco	2.49	51.38	50.86	1.25	1,680,183	51.54	50.57	50.13	59.81	26.84		16.47				3.12	
renewable-energy-world	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
screamingmedia	agco	+2.49%	$	open: 50.86	+1.25	7,691	$51.54	$50.57	$50.13	$59.81	$28.71		17.39	$4.75b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+2.49%	last trade: 51.38		change: 1.250								p/e ratio: 16.71					
smartmoney	agco	(2.49%)	51.38	$50.86	1.25	1,680,183	$51.54	$50.57	$50.13	$59.81	$26.84			4,752,700	0.00%	$0.01		
stocknod	agco	+2.494%	51.38 usd	50.86	+1.250	1,680,183	51.54	50.57	50.13	59.81	26.58	94,806,961						
stockpickr	agco	2.49%	$51.38 1.25 | 2.49%	50.86	1.25	1.68m	51.54	50.57	50.13	59.81	26.84							
stocksmart	agco	.0 %	$48.97	50.6	0	147,439	51.57	48.89										
stocktwits	agco	2.49%	51.38		+1.25													
streetinsider-com	agco	2.49%	51.38	$50.86	+1.25	1,680,183	$51.54	$50.57	$50.13	$59.81	$26.58		17.13				$3.00	
thecramerreport	agco		51.38	50.86	+1.25	1680183	51.54	50.57										
thestree	agco	2.49%	$51.38	50.86	1.25	1680183	51.54	50.57	50.13	-59.81	26.84	9.4806961e7		4.746984537e9				
tickerspy	agco	2.49%	$51.38	50.86	+1.25	1,679,984	51.54	50.57	50.13	59.81	26.84		16.7	4.7b	0.00%	$0.00		
tmx-quotemedia	agco	2.49%	51.380	50.860	1.250	1,681,240	51.540	50.570	50.130	59.810	26.840	94,806,961	16.70	4,871,181,656			3.00	
updown	agco	2.49%	$51.38	$50.86	$1.25	1,674,284	$51.49	$50.57	$50.13	$59.81	$26.84	94.80b	16.09	$4.75b				
wallstreetsurvivor	agco	2.49%	51.38	50.86	1.25	1,679,984	51.54	50.57		59.81	32.36		16.70	$5b			2.29	
yahoo-finance	agco	2.49%	51.38	50.86	1.25	1,680,183	51.54	50.57	50.13	59.81	26.84		17.13	4.87b			3.00	
ycharts-com	agco	+2.33%	51.30		+1.17					59.81	26.58		17.10	4.86b	0.00%		3.00	
zacks	agco	(2.49%)	51.38		1.25	vol.  1,680,183	51.54	50.57		59.81	26.58		16.65	4.75 b	0.00	0.00	3.01	
advfn	edr	2.12	9.14	9.0	0.19	762285	9.17	8.99										
barchart	edr	+2.12%	9.14	9.00	+0.19	762,285	9.17	8.99	8.95	9.17	5.72		22.08	$659.73 m	2.27%	$0.20	-0.72	
barrons	edr	2.12%	9.14	9.00	+0.19	762,285	9.17	8.99				57.54 million		$637.75 million	3.06%	$0.07		
bloomberg	edr	2.123%	9.140	9.000	0.190	762,285	9.170	8.990		9.17	5.87	72.225mil		660.139mil	2.188	0.070 regular cash	-0.130	
boston-com	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
bostonmerchant	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
business-insider	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
chron	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
cio-com	edr	+2.12%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239		660m	3.2	0.28		
cnn-money	edr	+2.12%today&rsquo;s change	9.14data as of 4:01pm et	9.00	+0.19	762,285	9.17	8.99	8.95				nm	$660.1m	3.06%			
easystockalterts	edr	2.11%	9.14	9.00	+0.19	762285	9.17	8.99	8.95	8.96	5.87						-0.28	
eresearch-fidelity-com	edr	2.12%	9.1400	9.0000	0.1900	762,285	9.1700	8.9900	8.9500	8.9600	5.8700	72,225,000	nm	$646.41m	2.46%	$0.070000		
finance-abc7-com	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
finance-abc7chicago-com	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
financial-content	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
finapps-forbes-com	edr	2.1%	$9.14	9.00	0.19	762,285	9.17	8.99	8.95	8.96	5.87	72 mil		660 mil	3.1	0.28	-0.72	
finviz	edr	2.12%	9.14			762,585			8.95	8.96	5.72	72.23m		646.46m		0.28	-0.28	
fool	edr	+2.12%	$9.14	$9.00	0.19	750,908	$9.17	$8.99	$8.95	$8.96	$5.87		0.00	$660.14m	3.60%	0.28		
foxbusiness	edr		$9.14		+0.19	768,505			$8.95									
google-finance	edr	(2.12%)	9.14	9.00	+0.19	762,285.00	9.17	8.99		9.17	5.87	72.23m		660.14m	3.06	0.07	-0.28	
howthemarketworks	edr	2.123%	9.14	9	0.19	762,285	9.17	8.99	8.95									
hpcwire	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
insidestocks	edr	+2.12%	9.14	9.00	+0.19	762285	9.17	8.99										
investopedia	edr	+2.12 %	$9.14	9.00	+0.19				8.95									
investorguide	edr	+2.12%	9.14	9.00	+0.19		9.17	8.99		8.96	5.47			660.1m			-0.681	
marketintellisearch	edr	2.12 %	$9.14	$9.00	0.19	759.10k	$9.17	$8.99	$8.95			72.23m	0.00	0.65b	3.13 %		-0.28	
marketwatch	edr	+2.12%	$9.14	open: 9.00	+0.19	10,428	$9.17	$8.99	$8.95	$9.17	$5.87			$637.75m	3.06%	0.07		
minyanville	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
msn-money	edr	+2.12%	9.14	9.00	+0.19	762,285	9.17	8.99	8.95	8.96	5.87	72.23 mil	-32.64	646.42 mil	3.13%	0.28	-0.74	
nasdaq-com	edr	2.12%	$ 9.14		0.19	762,285	$ 9.17	$ 8.99	$ 8.95	$ 8.96	$ 5.87	72,225,000		$ 660,136,500	2.23 %	$0.200000	$ -0.72	
optimum	edr	+2.12%	9.14 ( 4:01 pm edt)	9.00	+0.19	762,285	9.17	8.99	8.95	8.96	5.87	72.23m		660.1m	2.19	0.20	-0.28	
paidcontent	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
pc-quote	edr	2.12%	9.14	9.0	0.19	768,505	9.17	8.99	8.95	8.96	5.87	70,723,611	-31.96429	646,414,000		0.07		
personal-wealth-biz	edr	+2.12%	9.14	9.00		768,505	9.17	8.99	8.95	8.96	5.47				2.23	0.20	-0.681	
predictwallstreet	edr	+2.12%	9.14		+0.19	762,285												
raymond-james	edr	2.12	9.14	9.00	0.19	762,285	9.17	8.99	8.95	8.96	5.87						-0.28	
renewable-energy-world	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
screamingmedia	edr	+2.12%	$	open: 9.00	+0.19	10,428	$9.17	$8.99	$8.95	$9.17	$5.87			$637.75m	3.06%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+2.12%	last trade: 9.14		change: 0.190													
smartmoney	edr	(2.12%)	9.14	$9.00	0.19	762,285	$9.17	$8.99	$8.95	$8.96	$5.87			646,400	3.13%	$0.07		
stocknod	edr	+2.123%	9.140 usd	9.000	+0.1900	762,285	9.170	8.990	8.950	8.960	5.870	72,225,239						
stockpickr	edr	2.12%	$9.14 0.19 | 2.12%	8.99	0.19	762.29k	9.17	8.99	8.95	8.96	5.87							
stocksmart	edr	.0 %	$8.39	7.78	0	61,686	8.69	8.365										
stocktwits	edr	2.07%	9.13		+0.18													
streetinsider-com	edr	2.12%	9.14	$9.00	+0.19	762,285	$9.17	$8.99	$8.95	$8.96	$5.87						$-0.28	
thecramerreport	edr		9.14	9.00	+0.19	762285	9.17	8.99										
thestree	edr	2.12%	$9.14	8.99	0.19	762285	9.17	8.99	8.95	-8.96	5.87	7.2225239e7		6.3774886e8				
tickerspy	edr	2.12%	$9.14	9.00	+0.19	762,285	9.17	8.99	8.95	8.96	5.87		-32.0	643.6m	3.13%	$0.07		
tmx-quotemedia	edr	2.12%	9.140	9.000	0.190	768,505	9.170	8.990	8.950	8.960	5.870	72,225,239		660,138,684	3.128	0.070 usd	-0.72	
updown	edr	2.12%	$9.14	$9.00	$0.19	762,285	$9.17	$8.99	$8.95	$8.96	$5.87	72.22b		$646m				
wallstreetsurvivor	edr	2.12%	9.14	9.00	0.19	762,285	9.17	8.99		8.96	6.53			$646m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	2.12%	9.14	9.00	0.19	762,285	9.17	8.99	8.95	9.17	5.87			660.14m	3.20%	0.28	-0.68	
ycharts-com	edr	+2.07%	9.13		+0.18					8.89	5.87			659.36m	3.14%		-0.72	
zacks	edr	(2.12%)	9.14		0.19	vol.  762,285	9.17	8.99		9.17	5.87		22.38	646.41 m	2.23	0.20	.4	
advfn	abcb	1.66	9.17	9.09	0.15	56427	9.36	9.09										
barchart	abcb	+1.66%	9.17	9.09	+0.15	56,568	9.36	9.09	9.02	11.20	7.75		0.00	$217.97 m			-0.21	
barrons	abcb	1.66%	9.17	9.09	+0.15	56,427	9.36	9.09				21.97 million		$209.36 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	1.663%	9.170	9.090	0.150	56,427	9.360	9.090		11.20	7.75	23.766mil		217.935mil			-0.650	
boston-com	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
bostonmerchant	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
business-insider	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
chron	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
cio-com	abcb	+1.66%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044		218m				
cnn-money	abcb	+1.66%today&rsquo;s change	9.17data as of 4:00pm et	9.09	+0.15	56,427	9.36	9.09	9.02				nm	$217.9m				
easystockalterts	abcb	1.65%	9.17	9.09	+0.15	56427	9.36	9.09	9.02	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	1.66%	9.1700	9.0900	0.1500	56,427	9.3600	9.0900	9.0200	11.2000	7.7500	23,766,000	nm	$214.37m				
finance-abc7-com	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
financial-content	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	1.7%	$9.17	9.09	0.15	56,427	9.36	9.09	9.02	11.20	7.75	24 mil		218 mil	0.0	0.00	-0.21	
finviz	abcb	1.66%	9.17			56,427			9.02	11.20	7.75	23.77m		217.97m		0.19	-0.20	
fool	abcb	+1.66%	$9.17	$9.09	0.15	56,427	$9.36	$9.09	$9.02	$11.20	$7.75		0.00	$217.93m	2.20%	0.20		
foxbusiness	abcb		$9.17		+0.15	57,526			$9.02									
google-finance	abcb	(1.66%)	9.17	9.09	+0.15	56,427.00	9.36	9.09		11.20	7.75	23.77m		217.93m			-0.20	
howthemarketworks	abcb	1.663%	9.17	9.09	0.15	54,380	9.36	9.09	9.02									
hpcwire	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
insidestocks	abcb	+1.66%	9.17	9.09	+0.15	57526	9.36	9.09										
investopedia	abcb	+1.66 %	$9.17	9.09	+0.15				9.02									
investorguide	abcb	+1.66%	9.17	9.09	+0.15		9.36	9.09		11.70	7.75			217.9m			-0.20	
marketintellisearch	abcb	1.66 %	$9.17	$9.09	0.15	56.60k	$9.36	$9.09	$9.02			23.77m	0.00	0.21b	2.16 %		-0.20	
marketwatch	abcb	+1.66%	$9.17	open: 9.09	+0.15	3,146	$9.36	$9.09	$9.02	$11.20	$7.75			$209.36m				
minyanville	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
msn-money	abcb	+1.66%	9.17	9.09	+0.15	56,427	9.36	9.09	9.02	11.20	7.75	23.77 mil	-57.31	214.37 mil			-0.20	
optimum	abcb	+1.66%	9.17 ( 4:30 pm edt)	9.09	+0.15	56,427	9.36	9.09	9.02	11.20	7.75	23.77m		217.9m	2.18	0.20	-0.18	
paidcontent	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
pc-quote	abcb	1.66%	9.17	9.09	0.15	56,427	9.36	9.09	9.02	11.20	7.75	23,377,241	-56.375	214,369,000		0.04863		
personal-wealth-biz	abcb	+1.66%	9.17	9.09		57,526	9.36	9.09	9.02	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	+1.66%	9.17		+0.15	56,427												
raymond-james	abcb	1.66	9.17	9.09	0.15	56,427	9.36	9.09	9.02	11.20	7.75						-0.21	
renewable-energy-world	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
screamingmedia	abcb	+1.66%	$	open: 9.09	+0.15	2,047	$9.36	$9.09	$9.02	$11.20	$7.75			$209.36m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+1.66%	last trade: 9.17		change: 0.150													
smartmoney	abcb	(1.66%)	9.17	$9.09	0.15	56,427	$9.36	$9.09	$9.02	$11.20	$7.75			214,400	0.00%	$0.05		
stocknod	abcb	+1.663%	9.170 usd	9.090	+0.1500	56,427	9.360	9.090	9.020	11.20	7.750	23,766,044						
stockpickr	abcb	1.66%	$9.17 0.15 | 1.66%	9.09	0.15	56.43k	9.36	9.09	9.02	11.20	7.75							
stocksmart	abcb	.0 %	$8.72	10.75	0	3,461	9.185	8.72										
stocktwits	abcb	1.66%	9.17		+0.15													
streetinsider-com	abcb	1.66%	9.17	$9.09	+0.15	56,427	$9.36	$9.09	$9.02	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.17	9.09	+0.15	56427	9.36	9.09										
thestree	abcb	1.66%	$9.17	9.09	0.15	56427	9.36	9.09	9.02	-11.2	7.75	2.3766044e7		2.08903527e8				
tickerspy	abcb	1.66%	$9.17	9.09	+0.15	56,427	9.36	9.09	9.02	11.20	7.75		-56.4	214.3m	0.00%	$0.05		
tmx-quotemedia	abcb	1.66%	9.170	9.090	0.150	57,526	9.360	9.090	9.020	11.200	7.750	23,766,044		217,934,623			-0.18	
updown	abcb	1.66%	$9.17	$9.09	$0.15	54,380	$9.36	$9.09	$9.02	$11.20	$7.75	23.76b		$214m				
wallstreetsurvivor	abcb	1.66%	9.17	9.09	0.15	54,380	9.36	9.09		11.20	7.75			$214m			-0.35	
yahoo-finance	abcb	1.66%	9.17	9.09	0.15	56,427	9.36	9.09	9.02	11.20	7.75			217.93m			-0.20	
ycharts-com	abcb	+1.66%	9.17		+0.15					11.20	7.75			217.97m	0.00%		-0.16	
zacks	abcb	(1.66%)	9.17		0.15	vol.  56,427	9.36	9.09		11.20	7.75			214.37 m	0.00	0.00	-.35	
advfn	gsat	1.67	1.22	1.21	0.02	442653	1.23	1.19										
barchart	gsat	+1.67%	1.22	1.22	+0.02	442,653	1.23	1.19	1.20	1.95	1.00		0.00	$354.63 m			-0.24	
barrons	gsat	1.67%	1.22	1.21	+0.02	442,653	1.23	1.19				285.32 million		$371.71 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	1.667%	1.220	1.210	0.020	442,653	1.230	1.190		1.95	1.00	292.503mil		380.370mil			-0.210	
boston-com	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
bostonmerchant	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
business-insider	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
chron	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
cio-com	gsat	+1.67%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005		357m				
cnn-money	gsat	+1.67%today&rsquo;s change	1.22data as of 4:00pm et	1.21	+0.02	433,845	1.23	1.19	1.20				nm	$356.9m				
easystockalterts	gsat	1.65%	1.22	1.21	+0.02	442653	1.23	1.19	1.20	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	1.67%	1.2200	1.2100	0.0200	442,653	1.2300	1.1900	1.2000	1.9500	1.0000	292,503,000	nm	$351.00m				
finance-abc7-com	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
finance-abc7chicago-com	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
financial-content	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
finapps-forbes-com	gsat	1.7%	$1.22	1.21	0.02	442,653	1.23	1.19	1.20	1.95	1.00	293 mil		357 mil	0.0	0.00		
finviz	gsat	1.67%	1.22			442,653			1.20	1.95	1.00	292.50m		351.00m			-0.24	
fool	gsat	+1.67%	$1.22	$1.21	0.02	442,653	$1.23	$1.19	$1.20	$1.95	$1.00		0.00	$380.37m				
foxbusiness	gsat		$1.22		+0.02	447,380			$1.20									
google-finance	gsat	(1.67%)	1.22	1.21	+0.02	442,653.00	1.23	1.19		1.95	1.00	311.78m		380.37m			-0.24	
howthemarketworks	gsat	1.667%	1.22	1.21	0.02	433,845	1.23	1.19	1.2									
hpcwire	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
insidestocks	gsat	+1.67%	1.22	1.22	+0.02	442653	1.23	1.19										
investopedia	gsat	+1.67 %	$1.22	1.21	+0.02				1.20									
investorguide	gsat	+1.67%	1.22	1.22	+0.02		1.23	1.19		2.11	1.00			380.4m			-0.231	
marketintellisearch	gsat	1.67 %	$1.22	$1.22	0.02	441.20k	$1.23	$1.21	$1.20			292.50m	0.00	0.35b	0.0 %		-0.24	
marketwatch	gsat	+1.67%	$1.22	open: 1.21	+0.02	8,808	$1.23	$1.19	$1.20	$1.95	$1.00			$371.71m				
minyanville	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
msn-money	gsat	+1.67%	1.22	1.21	+0.02	442,653	1.23	1.19	1.20	1.95	1.00	292.50 mil	-3.59	351 mil			-0.24	
nasdaq-com	gsat	1.67%	$ 1.22	$ 1.21	0.02	442,653	$ 1.23	$ 1.19	$ 1.20	$ 1.95	$ 1	292,503,000		$ 356,853,660			$ -0.24	
optimum	gsat	+1.67%	1.22 ( 4:00 pm edt)	1.21	+0.02	433,845	1.23	1.19	1.20	1.95	1.00	292.50m		356.9m			-0.24	
paidcontent	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
pc-quote	gsat	1.67%	1.22	1.21	0.02	442,653	1.23	1.19	1.2	1.95	1.00	288,280,328	-3.52941	351,702,000				
personal-wealth-biz	gsat	+1.67%	1.22	1.22		447,380	1.23	1.19	1.20	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	+0.83%	1.21		+0.01	442,653												
raymond-james	gsat	1.67	1.22	1.21	0.02	442,653	1.23	1.19	1.20	1.95	1.00						-0.23	
renewable-energy-world	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
screamingmedia	gsat	+1.67%	$	open: 1.21	+0.02	8,808	$1.23	$1.19	$1.20	$1.95	$1.00			$371.71m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	+1.67%	last trade: 1.22		change: 0.020													
smartmoney	gsat	(1.67%)	1.22	$1.21	0.02	442,653	$1.23	$1.19	$1.20	$1.95	$1.00			348,100	0.00%	$0.00		
stocknod	gsat	+1.667%	1.220 usd	1.210	+0.0200	442,653	1.230	1.190	1.200	1.950	1.000	292,503,005						
stockpickr	gsat	1.67%	$1.22 0.02 | 1.67%	1.21	0.02	442.65k	1.23	1.19	1.20	1.95	1.00							
stocksmart	gsat	.0 %	$1.15	1.43	0	7,166	1.19	1.14										
stocktwits	gsat	0.83%	1.21		+0.01													
streetinsider-com	gsat	1.67%	1.22	$1.21	+0.02	442,653	$1.23	$1.19	$1.20	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.22	1.22	+0.02	442653	1.23	1.19										
thestree	gsat	1.67%	$1.22	1.21	0.02	442653	1.23	1.19	1.2	-1.95	1.0	3.11778755e8		3.48078576e8				
tickerspy	gsat	1.67%	$1.22	1.21	+0.02	433,845	1.23	1.19	1.20	1.95	1.00		-3.5	373.7m	0.00%	$0.00		
tmx-quotemedia	gsat	1.67%	1.220	1.210	0.020	447,380	1.230	1.190	1.200	1.950	1.000	311,778,755		380,370,081			-0.24	
updown	gsat	1.67%	$1.22	$1.21	$0.02	433,845	$1.23	$1.19	$1.20	$1.95	$1.00	311.77b		$374m				
wallstreetsurvivor	gsat	1.67%	1.22	1.21	0.02	433,845	1.23	1.19		1.95	1.00			$351m			-0.34	
yahoo-finance	gsat	1.67%	1.22	1.22	0.02	442,653	1.23	1.19	1.20	1.95	1.00			380.37m			-0.23	
ycharts-com	gsat	+0.83%	1.21		+0.01					1.95	1.00			351.72m	0.00%		-0.23	
zacks	gsat	(1.67%)	1.22		0.02	vol.  442,653	1.23	1.19		1.95	1.00			351.70 m	0.00	0.00	-.24	
advfn	dhil	1.89	84.77	83.48	1.57	4497	84.9	83.48										
barchart	dhil	+1.89%	84.77	84.00	+1.57	4,599	84.90	83.71	83.20	84.90	42.78		17.30	$245.83 m			+4.78	
barrons	dhil	1.89%	84.77	83.48	+1.57	4,397	84.90	83.48				2.77 million		$240.02 million		$13		
bloomberg	dhil	1.887%	84.770	83.480	1.570	4,497	84.900	83.480		84.90	42.78	2.902mil	17.734	245.983mil	15.376	13.000 special cash	4.780	
boston-com	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
bostonmerchant	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
business-insider	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
chron	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
cio-com	dhil	+1.89%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769	17.73	246m				
cnn-money	dhil	+1.89%today&rsquo;s change	84.77data as of 3:59pm et	83.48	+1.57	4,158	84.90	83.48	83.20				17.7	$246.0m	11.81%			
easystockalterts	dhil	1.88%	84.77	83.48	+1.57	4497	84.90	83.48	83.20	86.15	50.52		17.73				4.78	
eresearch-fidelity-com	dhil	1.89%	84.7700	83.4800	1.5700	4,497	84.9000	83.4800	83.2000	86.1500	50.5200	2,902,000	17.41	$241.45m				
finance-abc7-com	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
financial-content	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	1.9%	$84.77	83.48	1.57	4,497	84.90	83.48	83.20	86.15	50.52	3 mil		246 mil	0.0	0.00		
finviz	dhil	1.89%	84.77			4,497			83.20	86.15	50.52	2.90m	17.44	241.28m			4.77	
fool	dhil	+1.88%	$84.76	$83.48	1.56	3,977	$84.90	$83.48	$83.20	$86.15	$50.52		17.30	$245.95m	14.00%	10.00		
foxbusiness	dhil		$84.77		+1.57	4,723			$83.20									
google-finance	dhil	(1.89%)	84.77	83.48	+1.57	4,497.00	84.90	83.48		86.15	50.52	2.90m	17.76	245.98m	null	null	4.77	
howthemarketworks	dhil	1.887%	84.77	83.48	1.57	4,497	84.9	83.48	83.2									
hpcwire	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
insidestocks	dhil	+1.89%	84.77	84.00	+1.57	3979	84.90	83.71										
investopedia	dhil	+1.89 %	$84.77	83.48	+1.57				83.20									
investorguide	dhil	+1.89%	84.77	83.48	+1.57		84.90	83.48		86.15	50.52		17.41	245.9m			4.779	
marketintellisearch	dhil	1.89 %	$84.77	$83.48	1.57	4.40k	$84.90	$83.48	$83.20			2.90m	17.44	0.24b	0.0 %		4.77	
marketwatch	dhil	+1.89%	$84.77	open: 83.48	+1.57	326	$84.90	$83.48	$83.20	$86.15	$50.52		18.00	$240.02m		13.00	4.71	
minyanville	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
msn-money	dhil	+1.89%	84.77	83.48	+1.57	4,497	84.90	83.48	83.20	86.15	50.52	2.90 mil	17.73	241.43 mil			4.77	
nasdaq-com	dhil	1.89%	$ 84.77	$ 83.48	1.57	4,497	$ 84.90	$ 83.48	$ 83.20	$ 86.15	$ 50.52	2,902,000	17.73	$ 246,002,540			$ 4.78	
optimum	dhil	+1.89%	84.77 ( 4:00 pm edt)	83.48	+1.57	4,497	84.90	83.48	83.20	86.15	50.52	2.90m	17.7	246.0m	11.80	10.00	4.78	
paidcontent	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
pc-quote	dhil	1.89%	84.77	83.48	1.57	4,723	84.9	83.48	83.2	86.15	50.52	2,848,253	17.40586	241,446,000		13.0		
personal-wealth-biz	dhil	+1.89%	84.77	83.48		4,723	84.90	83.48	83.20	86.15	50.52		17.41			0.00	4.779	
predictwallstreet	dhil	+1.89%	84.77		+1.57	4,497												
raymond-james	dhil	1.89	84.77	83.48	1.57	4,497	84.90	83.48	83.20	86.15	50.52		17.73				4.78	
renewable-energy-world	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
screamingmedia	dhil	+1.89%	$	open: 83.48	+1.57	326	$84.90	$83.48	$83.20	$86.15	$50.52		18.00	$240.02m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+1.89%	last trade: 84.77		change: 1.570								p/e ratio: 17.41					
smartmoney	dhil	(1.89%)	84.77	$83.48	1.57	4,497	$84.90	$83.48	$83.20	$86.15	$50.52			241,400	0.00%	$13.00		
stocknod	dhil	+1.887%	84.77 usd	83.48	+1.570	4,497	84.90	83.48	83.20	86.15	50.52	2,901,769						
stockpickr	dhil	1.89%	$84.77 1.57 | 1.89%	83.48	1.57	4.50k	84.90	83.48	83.20	86.15	50.52							
stocksmart	dhil	.0 %	$79	72.36	0	437	80.55	79										
stocktwits	dhil	1.88%	84.76		+1.56													
streetinsider-com	dhil	1.89%	84.77	$83.48	+1.57	4,497	$84.90	$83.48	$83.20	$86.15	$50.52		17.73				$4.78	
thecramerreport	dhil		84.77	83.48	+1.57	4497	84.90	83.48										
thestree	dhil	1.89%	$84.77	83.48	1.57	4497	84.9	83.48	83.2	-86.15	50.52	2901769.0		2.40005314e8				
tickerspy	dhil	1.89%	$84.77	83.48	+1.57	4,497	84.90	83.48	83.20	86.15	50.52		17.4	241.2m	0.00%	$13.00		
tmx-quotemedia	dhil	1.89%	84.770	83.480	1.570	4,723	84.900	83.480	83.200	86.150	50.520	2,901,769	17.40	245,982,958			4.78	
updown	dhil	1.89%	$84.77	$83.48	$1.57	4,397	$84.90	$83.48	$83.20	$86.15	$50.52	2.90b	17.41	$241m				
wallstreetsurvivor	dhil	1.89%	84.77	83.48	1.57	4,497	84.90	83.48		86.15	50.52		17.40	$241m		13.00 -	4.48	
yahoo-finance	dhil	1.89%	84.77	83.48	1.57	4,497	84.90	83.48	83.20	86.15	50.52		17.74	245.92m			4.78	
ycharts-com	dhil	+1.88%	84.76		+1.56					86.15	50.52		17.73	245.80m	0.00%		4.78	
zacks	dhil	(1.89%)	84.77		1.57	vol.  4,497	84.90	83.48		86.15	50.52		17.41	241.45 m	0.00	0.00	4.78	
advfn	alc	-0.36	16.79	17.02	-0.06	143941	17.02	16.6										
barchart	alc	-0.36%	16.79	16.97	-0.06	143,941	17.02	16.60	16.85	19.50	13.00		20.54	$385.16 m	0.3%	$0.05	+0.77	
barrons	alc	0.36%	16.79	17.02	-0.06	142,258	17.02	16.60				23.41 million		$362.43 million		$0.1		
bloomberg	alc	-0.356%	16.790	17.020	-0.060	143,941	17.020	16.600		19.61	13.08	19.999mil	19.988	361.339mil	0.596	0.100 regular cash	0.840	
boston-com	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
bostonmerchant	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
business-insider	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
chron	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
cio-com	alc	-0.36%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278	21.81	336m	0.3	0.05		
easystockalterts	alc	-0.35%	16.79	17.02	-0.06	143941	17.02	16.60	16.85	39.22	15.94		21.81				0.77	
eresearch-fidelity-com	alc	-0.36%	16.7900	17.0200	-0.0600	143,941	17.0200	16.6000	16.8500	19.6100	13.0750	22,933,000	22.03	$386.42m	2.37%	$0.100000		
finance-abc7-com	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
financial-content	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-0.4%	$16.79	17.02	-0.06	143,941	17.02	16.60	16.85	19.61	13.07	23 mil	22.0	385 mil	2.4	0.40	0.76	
finviz	alc	-0.36%	16.79			143,941			16.85	19.50	13.00	22.93m	21.81	384.99m		0.40	0.77	
fool	alc	-0.36%	$16.79	$17.02	-0.06	143,941	$17.02	$16.60	$16.85	$19.61	$13.07		22.00	$360.42m		0.40		
foxbusiness	alc		$16.79		-0.06	144,944			$16.85									
google-finance	alc	(-0.36%)	16.79	17.02	-0.06	143,941.00	17.02	16.60		19.61	13.07	21.58m	21.92	362.27m	2.38	0.10	0.77	
howthemarketworks	alc	-0.356%	16.79	17.02	-0.06	142,258	17.02	16.6	16.85									
hpcwire	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
insidestocks	alc	-0.36%	16.79	16.97	-0.06	142258	17.02	16.60					price earnings ratio: 20.48					
investopedia	alc	-0.36 %	$16.79	17.02	-0.06				16.85									
investorguide	alc	-0.36%	16.79	17.02	-0.06		17.02	16.60		19.61	13.075		21.83	388.7m			0.772	
marketintellisearch	alc	-0.36 %	$16.79	$17.02	-0.06	141.30k	$17.02	$16.60	$16.85			22.93m	21.88	0.39b	2.37 %		0.77	
marketwatch	alc	-0.36%	$16.79	open: 17.02	-0.06	2,586	$17.02	$16.60	$16.85	$39.22	$15.94		21.86	$362.43m		0.10	0.77	
minyanville	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
msn-money	alc	-0.36%	16.79	17.02	-0.06	143,941	17.02	16.60	16.85	19.61	13.08	22.93 mil	21.95	386.43 mil	2.37%	0.40	0.77	
nasdaq-com	alc	0.36%	$ 16.79		0.06	143,941	$ 17.02	$ 16.60	$ 16.85	$ 19.61	$ 13.075	20,006,000	21.95	$ 335,900,740			$ 0.77	
optimum	alc	-0.36%	16.79 ( 4:15 pm edt)	17.02	-0.06	143,941	17.02	16.60	16.85	39.22	15.94	20.00m	21.8	335.8m			0.77	
paidcontent	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
pc-quote	alc	-0.36%	16.79	17.02	-0.06	143,941	17.02	16.6	16.85	19.61	13.08	20,071,471	22.17105	337,000,000		0.1		
personal-wealth-biz	alc	-0.36%	16.79	17.02	-0.06	144,944	17.02	16.60	16.85	19.61	13.075		21.83		0.59	0.10	0.772	
predictwallstreet	alc	-0.36%	16.79		-0.06	143,941												
raymond-james	alc	-0.36	16.79	17.02	-0.06	143,941	17.02	16.60	16.85	19.61	13.08		10.76				1.56	
renewable-energy-world	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
screamingmedia	alc	-0.36%	$	open: 17.02	-0.06	1,683	$17.02	$16.60	$16.85	$39.22	$15.94		21.86	$362.43m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-0.36%	last trade: 16.79		change: -0.060								p/e ratio: 21.83					
smartmoney	alc	(-0.36%)	16.79	$17.02	-0.06	143,941	$17.02	$16.60	$16.85	$19.61	$13.08			336,800	0.30%	$0.05		
stocknod	alc	-0.3561%	16.79 usd	17.02	-0.0600	143,941	17.02	16.60	16.85	39.22	15.94	19,999,278						
stockpickr	alc	-0.36%	$16.79 -0.06 | -0.36%	16.97	-0.06	143.94k	17.02	16.60	16.85	19.61	13.08							
stocksmart	alc	.0 %	$32.5	33.25	0	3,328	33.03	32.48										
stocktwits	alc	-0.36%	16.79		-0.06													
streetinsider-com	alc	0.36%	16.79	$17.02	-0.06	143,941	$17.02	$16.60	$16.85	$39.22	$15.94		21.81				$0.77	
thecramerreport	alc		16.79	17.02	-0.06	143941	17.02	16.60										
thestree	alc	-0.36%	$16.79	16.97	-0.06	143941	17.02	16.6	16.85	-19.61	13.08	2.1466371e7		3.36787842e8				
tickerspy	alc	-0.36%	$16.79	17.02	-0.06	143,941	17.02	16.60	16.85	19.61	13.07		22.2	361.6m	2.37%	$0.10		
tmx-quotemedia	alc	-0.36%	16.790	17.020	-0.060	144,944	17.020	16.600	16.850	19.610	13.075	21,466,371	22.00	360,420,369	2.374	0.100 usd	0.77	
updown	alc	-0.36%	$16.79	$17.02	-$0.06	142,258	$17.02	$16.60	$16.85	$19.61	$13.08	11.46b	21.70	$362m				
wallstreetsurvivor	alc	-0.36%	16.79	17.02	-0.06	142,258	17.02	16.60		19.61	13.08		22.00	$337m	0.30%		0.71	
yahoo-finance	alc	0.36%	16.79	17.02	0.06	143,941	17.02	16.60	16.85	19.61	13.08		21.75	388.74m	0.30%	0.05	0.77	
ycharts-com	alc	-0.36%	16.79		-0.06					19.61	13.07		10.97	385.16m	0.30%		1.53	
zacks	alc	(-0.36%)	16.79		-0.06	vol.  143,941	17.02	16.60		19.61	13.08		20.55	386.40 m	0.30	0.05	.82	
advfn	ba	1.67	75.99	75.33	1.25	4664152	76.2	74.85										
barchart	ba	+1.67%	75.99	75.33	+1.25	4,021,328	76.20	74.85	74.74	80.23	58.47		18.40	$56.01 b	2.27%	$1.68	+4.52	
barrons	ba	1.67%	75.99	75.33	+1.25	4.664m	76.20	74.85				744.30 million		$54.74 billion	2.21%	$0.42		
bloomberg	ba	1.632%	75.960	75.330	1.220	4,646,835	76.200	74.850		80.65	59.48	738.275mil	18.739	56,167.950mil	2.206	0.420 regular cash	4.060	
boston-com	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
bostonmerchant	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
business-insider	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
chron	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
cio-com	ba	+1.67%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839	16.77	56b	2.3	1.68		
cnn-money	ba	+1.67%today&rsquo;s change	75.99data as of 4:00pm et	75.33	+1.25	4,664,152	76.20	74.85	74.74				16.8	$56.1b	2.21%			
easystockalterts	ba	1.66%	75.99	75.33	+1.25	4664052	76.20	74.85	74.74	80.42	59.48		16.77				4.53	
eresearch-fidelity-com	ba	1.67%	75.9900	75.3300	1.2500	4,664,152	76.2000	74.8500	74.7400	80.6500	59.4800	738,275,000	16.54	$55.18b	2.25%	$0.420000		
finance-abc7-com	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
financial-content	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
finapps-forbes-com	ba	1.7%	$75.99	75.33	1.25	4,664,352	76.20	74.85	74.74	80.65	59.48	738 mil	16.8	56 bil	2.2	1.68	4.52	
finviz	ba	1.67%	75.99			4,658,728			74.74	80.22	58.47	738.27m	16.50	55.18b		1.68	4.53	
fool	ba	+1.70%	$76.01	$75.33	1.27	4,374,809	$76.20	$74.85	$74.74	$80.65	$59.48		16.40	$56.12b	2.70%	1.68		
foxbusiness	ba		$75.99		+1.25	4,664,152			$74.74									
google-finance	ba	(1.67%)	75.99	75.33	+1.25	4.66m	76.20	74.85		80.65	59.48	738.27m	16.77	56.10b	2.21	0.42	4.53	
howthemarketworks	ba	1.672%	75.99	75.33	1.25	4,664,152	76.2	74.85	74.74									
hpcwire	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
insidestocks	ba	+1.71%	76.02	75.33	+1.28	3748119	76.20	74.85					price earnings ratio: 16.82					
investopedia	ba	+1.69 %	$76.00	75.33	+1.26				74.74									
investorguide	ba	+1.67%	75.99	75.33	+1.25		76.11	75.05		80.65	59.48		16.51	56.101b			4.527	
marketintellisearch	ba	1.67 %	$75.99	$75.33	1.25	4885.10k	$76.20	$74.85	$74.74			738.27m	16.50	55.18b	2.25 %		4.53	
marketwatch	ba	+1.67%	$75.71	open: 75.33	+1.25	26,017	$76.20	$74.85	$74.74	$80.65	$59.48		16.86	$54.74b	2.21%	0.42	4.51	
minyanville	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
msn-money	ba	+1.67%	75.99	75.33	+1.25	4.66 mil	76.20	74.85	74.74	80.65	59.48	738.27 mil	16.74	55.18 bil	2.25%	1.68	4.52	
nasdaq-com	ba	1.7%	$ 76.01		1.27	4,454,786	$ 76.20	$ 74.85	$ 74.74	$ 80.65	$ 59.48	738,275,000	16.82	$ 56,116,282,750	2.25 %	$1.680000	$ 4.52	
optimum	ba	+1.69%	76.00 ( 3:55 pm edt)	75.33	+1.26	4,425,972	76.20	74.85	74.74	80.42	59.48	738.27m	16.8	56.1b	2.21	1.68	4.53	
paidcontent	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
pc-quote	ba	1.67%	75.99	75.33	1.25	4,944,095	76.2	74.85	74.74	80.65	59.48	726,130,675	16.46256	55,178,670,000		0.42		
personal-wealth-biz	ba	+1.67%	75.99	75.33		4,658,728	76.20	74.98	74.74	80.65	59.48		16.51		2.25	1.68	4.527	
predictwallstreet	ba	+1.67%	75.99		+1.25	4,664,152												
raymond-james	ba	1.67	75.99	75.33	1.25	4,664,152	76.20	74.85	74.74	80.65	59.48		16.66				4.56	
renewable-energy-world	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
screamingmedia	ba	+1.67%	$	open: 75.33	+1.25	26,017	$76.20	$74.85	$74.74	$80.65	$59.48		16.86	$54.74b	2.21%	0.42	4.51	
scroli	ba	1.67%	ba 75.99	75.33	1.25	4,299,649	76.20	74.85	74.74	80.65	59.48		16.77				4.53	
simple-stock-quotes	ba	+1.67%	last trade: 75.99		change: 1.250								p/e ratio: 16.51					
smartmoney	ba	(1.67%)	75.99	$75.33	1.25	4,664,152	$76.20	$74.85	$74.74	$80.65	$59.48			55,178,700	2.25%	$0.42		
stocknod	ba	+1.672%	75.99 usd	75.33	+1.250	4,664,152	76.20	74.85	74.74	80.42	59.48	738,274,839						
stockpickr	ba	1.71%	$76.02 1.28 | 1.71%	75.31	1.28	4.48m	76.20	74.85	74.74	80.65	59.48							
stocksmart	ba	.0 %	$75.405	64.9	0	470,982	78.07	75.29										
stocktwits	ba	1.66%	75.98		+1.24													
streetinsider-com	ba	1.67%	75.99	$75.33	+1.25	4,664,052	$76.20	$74.85	$74.74	$80.42	$59.48		16.77				$4.53	
thecramerreport	ba		75.22	75.33	+0.48	484742	75.42	74.98										
thestree	ba	1.71%	$76.02	75.31	1.28	4475336	76.2	74.85	74.74	-80.65	59.48	7.38274839e8		5.4743079312e10				
tickerspy	ba	1.65%	$75.97	75.33	+1.23	4,590,759	76.20	74.85	74.74	80.65	59.48		16.5	55.1b	2.25%	$0.42		
tmx-quotemedia	ba	1.67%	75.990	75.330	1.250	4,664,152	76.200	74.850	74.740	80.650	59.480	738,274,839	16.50	56,101,505,016	2.248	0.420 usd	4.52	
updown	ba	1.67%	$75.99	$75.33	$1.25	4,664,152	$76.20	$74.85	$74.74	$80.65	$59.48	738.27b	16.40	$55.17b				
wallstreetsurvivor	ba	1.63%	75.96	75.33	1.22	4,615,243	76.20	74.85		80.65	59.48		16.50	$55b	2.20%	1.68 -	4.45	
yahoo-finance	ba	1.67%	75.99	75.33	1.25	4,658,728	76.20	74.98	74.74	80.65	59.48		16.79	56.10b	2.30%	1.68	4.53	
ycharts-com	ba	+1.66%	75.98		+1.24					80.65	59.48		16.77	56.00b	2.26%		4.53	
zacks	ba	(1.67%)	75.99		1.25	vol.  4,664,052	76.20	74.85		80.65	59.48		18.55	55.18 b	2.25	1.68	4.03	
advfn	vlgea	2.42	28.74	28.19	0.68	10167	28.75	28.19										
barchart	vlgea	+2.42%	28.74	28.19	+0.68	10,972	28.75	28.19	28.06	33.79	24.25		15.04	$386.27 m	1.43%	$0.40	+1.56	
barrons	vlgea	2.42%	28.74	28.19	+0.68	9,878	28.75	28.19				26.76 million		$204.24 million	1.39%	$0.1		
bloomberg	vlgea	2.423%	28.740	28.190	0.680	10,167	28.750	28.190		33.99	24.52	7.302mil	14.370	386.350mil	5.917	0.100 regular cash	2.000	
boston-com	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
bostonmerchant	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
business-insider	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
chron	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
cio-com	vlgea	+2.42%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810	30.57	210m	1.4	0.4		
cnn-money	vlgea	+2.42%	28.74	28.19	+0.68	10,167	28.75	28.19	28.06				30.6	$209.9m	1.39%			
easystockalterts	vlgea	2.41%	28.74	28.19	+0.68	10167	28.75	28.19	28.06	33.99	24.52		30.57				0.94	
eresearch-fidelity-com	vlgea	2.42%	28.7400	28.1900	0.6800	10,167	28.7500	28.1900	28.0600	33.9900	24.5200	13,678,000	18.10	$383.80m	1.43%	$0.100000		
finance-abc7-com	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
financial-content	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	2.4%	$28.74	28.19	0.68	9,878	28.75	28.19	28.06	33.99	24.52	7 mil	15.2	210 mil	1.4	0.40	1.89	
finviz	vlgea	2.42%	28.74			9,878			28.06	33.75	24.22	13.42m	19.96	385.69m		0.40	1.44	
fool	vlgea	+2.42%	$28.74	$28.19	0.68	9,878	$28.75	$28.19	$28.06	$33.99	$24.52		29.80	$393.11m	3.80%	0.40		
foxbusiness	vlgea		$28.74		+0.68	10,167			$28.06									
google-finance	vlgea	(2.42%)	28.74	28.19	+0.68	9,878.00	28.75	28.19		33.99	24.52	13.68m	19.92	393.11m	1.39	0.10	1.44	
howthemarketworks	vlgea	2.423%	28.74	28.19	0.68	9,340	28.75	28.19	28.06									
hpcwire	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
insidestocks	vlgea	+2.42%	28.74	28.19	+0.68	9800	28.75	28.19										
investopedia	vlgea	+2.42 %	$28.74	28.19	+0.68				28.06									
investorguide	vlgea	+2.42%	28.74	28.19	+0.68		28.75	28.19		33.99	24.52		18.11	393.1m			1.549	
marketintellisearch	vlgea	2.42 %	$28.74	$28.19	0.68	7.30k	$28.75	$28.19	$28.06			13.42m	19.49	0.38b	1.43 %		1.44	
marketwatch	vlgea	+2.42%	$28.74	open: 28.19	+0.68	827	$28.75	$28.19	$28.06	$33.99	$24.52		18.22	$204.24m	1.39%	0.10	1.58	
minyanville	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
msn-money	vlgea	+2.42%	28.74	28.19	+0.68	9,878	28.75	28.19	28.06	33.99	24.52	20.05 mil	18.54	383.81 mil	1.43%	0.40	1.44	
nasdaq-com	vlgea	2.42%	$ 28.74	$ 28.19	0.68	9,878	$ 28.75	$ 28.19	$ 28.06	$ 33.99	$ 24.52	7,067,000	18.42	$ 203,105,580	1.43 %	$0.400000	$ 1.56	
optimum	vlgea	+2.42%	28.74 ( 4:30 pm edt)	28.19	+0.68	9,878	28.75	28.19	28.06	33.99	24.52	7.30m	30.6	209.9m	1.39	0.40	0.94	
paidcontent	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
pc-quote	vlgea	2.42%	28.74	28.19	0.68	10,167	28.75	28.19	28.06	33.99	24.52	7,129,231	18.10323	204,894,000		0.1		
personal-wealth-biz	vlgea	+2.42%	28.74	28.19		10,167	28.75	28.19	28.06	33.99	24.52		18.11		6.06	1.70	1.549	
predictwallstreet	vlgea	+2.42%	28.74		+0.68	9,878												
raymond-james	vlgea	2.42	28.74	28.19	0.68	9,878	28.75	28.19	28.06	33.99	24.52		18.54				1.55	
renewable-energy-world	vlgea	+2.423%	28.74 usd	28.19	+0.6800	9,878	28.75	28.19	28.06	33.99	24.52	7,301,810						
screamingmedia	vlgea	+2.42%	$	open: 28.19	+0.68	827	$28.75	$28.19	$28.06	$33.99	$24.52		18.22	$204.24m	1.39%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	+2.42%	last trade: 28.74		change: 0.680								p/e ratio: 18.11					
smartmoney	vlgea	(2.42%)	28.74	$28.19	0.68	10,167	$28.75	$28.19	$28.06	$33.99	$24.52			204,900	1.43%	$0.10		
stocknod	vlgea	+2.423%	28.74 usd	28.19	+0.6800	10,167	28.75	28.19	28.06	33.99	24.52	7,301,810						
stockpickr	vlgea	2.42%	$28.74 0.68 | 2.42%	28.19	0.68	9.88k	28.75	28.19	28.06	33.99	24.52							
stocksmart	vlgea	.0 %	$26.48	33.03	0	125	26.48	26.45										
stocktwits	vlgea	1.71%	28.54		+0.48													
streetinsider-com	vlgea	2.42%	28.74	$28.19	+0.68	9,878	$28.75	$28.19	$28.06	$33.99	$24.52		30.57				$0.94	
thecramerreport	vlgea		28.74	28.19	+0.68	9878	28.75	28.19										
thestree	vlgea	2.42%	$28.74	28.19	0.68	9878	28.75	28.19	28.06	-33.99	24.52	1.3678114e7		2.04231626e8				
tickerspy	vlgea	2.42%	$28.74	28.19	+0.68	9,878	28.75	28.19	28.06	33.99	24.52		18.1	383.8m	1.43%	$0.10		
tmx-quotemedia	vlgea	2.42%	28.740	28.190	0.680	10,167	28.750	28.190	28.060	33.990	24.520	13,678,114	29.90	393,108,996	1.392	0.100 usd	0.94	
updown	vlgea	2.42%	$28.74	$28.19	$0.68	9,340	$28.75	$28.19	$28.06	$33.99	$24.52	13.44b	17.52	$384m				
wallstreetsurvivor	vlgea	2.42%	28.74	28.19	0.68	9,340	28.75	28.19		33.99	24.52		29.90	$205m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	2.42%	28.74	28.19	0.68	9,878	28.75	28.19	28.06	33.99	24.52		18.55	393.11m	1.40%	0.40	1.55	
ycharts-com	vlgea	+1.71%	28.54		+0.48					33.99	24.52		10.30	383.58m	1.57%		2.77	
zacks	vlgea	(2.42%)	28.74		0.68	vol.  9,878	28.75	28.19		33.99	24.52		15.09	383.80 m	1.43	0.40	1.86	
advfn	cown	-2.07	3.78	3.89	-0.08	500022	3.94	3.77										
barchart	cown	-2.07%	3.78	3.90	-0.08	502,396	3.94	3.77	3.86	5.04	2.99		0.00	$286.83 m			-0.39	
barrons	cown	2.07%	3.78	3.89	-0.08	500,022	3.94	3.77				73.15 million		$299.64 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	-2.073%	3.780	3.890	-0.080	500,022	3.940	3.770		5.04	2.99	116.518mil		440.439mil			-0.080	
boston-com	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
bostonmerchant	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
business-insider	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
chron	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
cio-com	cown	-2.07%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292		286m				
cnn-money	cown	-2.07%	3.78	3.89	-0.08	500,022	3.94	3.77	3.86				nm	$286.0m				
easystockalterts	cown	-2.06%	3.78	3.89	-0.08	500022	3.94	3.77	3.86	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	-2.07%	3.7800	3.8900	-0.0800	500,022	3.9400	3.7700	3.8600	5.0400	2.9900	75,668,000	nm	$292.08m				
finance-abc7-com	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
financial-content	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-2.1%	$3.78	3.89	-0.08	496,931	3.94	3.77	3.86	5.04	2.99	76 mil		286 mil	0.0	0.00	-0.44	
finviz	cown	-2.07%	3.78			496,931			3.86	5.04	2.99	75.67m		286.03m			-0.45	
fool	cown	-2.07%	$3.78	$3.89	-0.08	496,931	$3.94	$3.77	$3.86	$5.04	$2.99		0.00	$286.03m				
foxbusiness	cown		$3.78		-0.08	500,022			$3.86									
google-finance	cown	(-2.07%)	3.78	3.89	-0.08	496,931.00	3.94	3.77		5.04	2.99	75.67m		286.03m			-0.45	
howthemarketworks	cown	-2.073%	3.78	3.89	-0.08	491,174	3.94	3.77	3.86									
hpcwire	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
insidestocks	cown	-2.07%	3.78	3.90	-0.08	500000	3.94	3.77										
investopedia	cown	-2.07 %	$3.78	3.89	-0.08				3.86									
investorguide	cown	-2.07%	3.78	3.88	-0.08		3.94	3.77		5.04	2.99			280.7m			-0.438	
marketintellisearch	cown	-2.07 %	$3.78	$3.88	-0.08	487.80k	$3.94	$3.77	$3.86			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	-2.07%	$3.78	open: 3.89	-0.08	9,748	$3.94	$3.77	$3.86	$5.04	$2.99			$299.65m				
minyanville	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
msn-money	cown	-2.07%	3.78	3.89	-0.08	496,931	3.94	3.77	3.86	5.04	2.99	75.67 mil	-8.59	292.08 mil			-0.45	
nasdaq-com	cown	2.07%	$ 3.78	$ 3.89	0.08	500,022	$ 3.94	$ 3.77	$ 3.86	$ 5.04	$ 2.99	75,668,000		$ 286,025,040			$ -0.39	
optimum	cown	-2.07%	3.78 ( 4:30 pm edt)	3.89	-0.08	496,931	3.94	3.77	3.86	5.04	2.99	75.67m		286.0m			-0.44	
paidcontent	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
pc-quote	cown	-2.07%	3.78	3.89	-0.08	500,022	3.94	3.77	3.86	5.04	2.99	118,983,995	-8.77273	449,760,000				
personal-wealth-biz	cown	-2.07%	3.78	3.88	-0.08	500,022	3.94	3.77	3.86	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	-2.07%	3.78		-0.08	496,931												
raymond-james	cown	-2.07	3.78	3.89	-0.08	496,931	3.94	3.77	3.86	5.04	2.99						-0.44	
renewable-energy-world	cown	-2.073%	3.780 usd	3.890	-0.0800	496,931	3.940	3.770	3.860	5.040	2.990	75,668,292						
screamingmedia	cown	-2.07%	$	open: 3.89	-0.08	9,748	$3.94	$3.77	$3.86	$5.04	$2.99			$299.65m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	-2.07%	last trade: 3.78		change: -0.080													
smartmoney	cown	(-2.07%)	3.78	$3.89	-0.08	500,022	$3.94	$3.77	$3.86	$5.04	$2.99			292,100	0.00%	$0.00		
stocknod	cown	-2.073%	3.780 usd	3.890	-0.0800	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292						
stockpickr	cown	-2.07%	$3.78 -0.08 | -2.07%	3.89	-0.08	496.93k	3.94	3.77	3.86	5.04	2.99							
stocksmart	cown	.0 %	$4.04	4.8	0	46,389	4.2	4.01										
stocktwits	cown	-2.07%	3.78		-0.08													
streetinsider-com	cown	2.07%	3.78	$3.89	-0.08	500,022	$3.94	$3.77	$3.86	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.78	3.88	-0.08	500022	3.94	3.77										
thestree	cown	-2.07%	$3.78	3.89	-0.08	496931	3.94	3.77	3.86	-5.04	2.99	7.5668292e7		2.99646436e8				
tickerspy	cown	-2.07%	$3.78	3.89	-0.08	496,931	3.94	3.77	3.86	5.04	2.99		-8.8	291.8m	0.00%	$0.00		
tmx-quotemedia	cown	-2.07%	3.780	3.890	-0.080	500,022	3.940	3.770	3.860	5.040	2.990	75,668,292		286,026,144			-0.44	
updown	cown	-2.07%	$3.78	$3.89	-$0.08	490,274	$3.94	$3.77	$3.86	$5.04	$2.99	75.66b		$292m				
wallstreetsurvivor	cown	-2.07%	3.78	3.89	-0.08	491,174	3.94	3.77		5.04	2.99			$292m			-0.62	
yahoo-finance	cown	2.07%	3.78	3.88	0.08	500,022	3.94	3.77	3.86	5.04	2.99			280.74m			-0.44	
ycharts-com	cown	-1.82%	3.78		-0.07					5.04	2.99							
zacks	cown	(-2.07%)	3.78		-0.08	vol.  496,931	3.94	3.77		5.04	2.99			292.08 m	0.00	0.00	-.48	
advfn	ale	0.60	41.94	41.965	0.25	84977	41.99	41.68										
barchart	ale	+0.60%	41.94	41.97	+0.25	84,977	41.99	41.68	41.69	41.99	32.79		16.12	$1.51 b	4.28%	$1.78	+2.58	
barrons	ale	0.60%	41.94	41.965	+0.25	82,058	41.99	41.68				34.30 million		$1.49 billion	4.24%	$0.44		
bloomberg	ale	0.600%	41.940	41.965	0.250	84,977	41.990	41.680		41.99	33.50	35.911mil	17.475	1,506.089mil	4.222	0.445 regular cash	2.400	
boston-com	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
bostonmerchant	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
business-insider	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
chron	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
cio-com	ale	+0.60%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576	16.26	2b	4.3	1.78		
cnn-money	ale	+0.60%today&rsquo;s change	41.94data as of 4:03pm et	41.97	+0.25	81,887	41.99	41.68	41.69				16.3	$1.5b	4.24%			
easystockalterts	ale	0.60%	41.94	41.97	+0.25	84977	41.99	41.68	41.69	41.93	33.16		16.26				2.58	
eresearch-fidelity-com	ale	0.60%	41.9400	41.9650	0.2500	84,977	41.9900	41.6800	41.6900	41.9300	33.5000	35,911,000	16.10	$1.50b	4.27%	$0.445000		
finance-abc7-com	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
finance-abc7chicago-com	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
financial-content	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
finapps-forbes-com	ale	0.6%	$41.94	41.97	0.25	84,977	41.99	41.68	41.69	41.93	33.50	36 mil	16.3	2 bil	4.2	1.78	2.58	
finviz	ale	0.60%	41.94			84,977			41.69	41.93	31.96	35.91m	16.10	1.50b		1.78	2.59	
fool	ale	+0.60%	$41.94	$41.97	0.25	84,977	$41.99	$41.68	$41.69	$41.93	$33.50		16.10	$1.51b	5.60%	1.78		
foxbusiness	ale		$41.94		+0.25	86,451			$41.69									
google-finance	ale	(0.60%)	41.94	41.97	+0.25	84,977.00	41.99	41.68		41.99	33.50	35.90m	16.19	1.51b	4.24	0.44	2.59	
howthemarketworks	ale	0.6%	41.94	41.965	0.25	82,058	41.99	41.68	41.69									
hpcwire	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
insidestocks	ale	+0.60%	41.94	41.97	+0.25	82058	41.99	41.68					price earnings ratio: 16.26					
investopedia	ale	+0.60 %	$41.94	41.97	+0.25				41.69									
investorguide	ale	+0.60%	41.94	41.965	+0.25		41.99	41.68		41.93	33.50		16.13	1.451b			2.585	
marketintellisearch	ale	0.6 %	$41.94	$41.97	0.25	77.20k	$41.99	$41.68	$41.69			35.91m	16.10	1.50b	4.27 %		2.59	
marketwatch	ale	+0.60%	$41.94	open: 41.97	+0.25	3,090	$41.99	$41.68	$41.69	$41.99	$34.39		3.03	$1.49b	4.24%	0.45	13.83	
minyanville	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
msn-money	ale	+0.60%	41.94	41.97	+0.25	84,977	41.99	41.68	41.69	41.93	33.50	35.91 mil	16.26	1.5 bil	4.27%	1.78	2.59	
nasdaq-com	ale	0.6%	$ 41.94		0.25	84,977	$ 41.99	$ 41.68	$ 41.69	$ 41.93	$ 33.50	35,900,000	16.26	$ 1,505,646,000	4.27 %	$1.780000	$ 2.58	
optimum	ale	+0.60%	41.94 ( 4:15 pm edt)	41.97	+0.25	84,977	41.99	41.68	41.69	41.93	33.16	35.91m	16.3	1.5b	4.24	1.78	2.58	
paidcontent	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
pc-quote	ale	0.60%	41.94	41.965	0.25	84,977	41.99	41.68	41.69	41.93	33.50	35,696,938	16.15891	1,497,130,000		0.445		
personal-wealth-biz	ale	+0.60%	41.94	41.965		86,451	41.99	41.68	41.69	41.93	33.50		16.13		4.25	1.77	2.585	
predictwallstreet	ale	+0.60%	41.94		+0.25	84,977												
raymond-james	ale	0.60	41.94	41.97	0.25	84,977	41.99	41.68	41.69	41.93	33.50		16.19				2.59	
renewable-energy-world	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
screamingmedia	ale	+0.60%	$	open: 41.97	+0.25	3,090	$41.99	$41.68	$41.69	$41.99	$34.39		3.03	$1.49b	4.24%	0.45	13.83	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.60%	last trade: 41.94		change: 0.250								p/e ratio: 16.13					
smartmoney	ale	(0.60%)	41.94	$41.96	0.25	84,977	$41.99	$41.68	$41.69	$41.93	$33.50			1,493,500	4.28%	$0.45		
stocknod	ale	+0.5997%	41.94 usd	41.97	+0.2500	84,977	41.99	41.68	41.69	41.93	33.16	35,910,576						
stockpickr	ale	0.60%	$41.94 0.25 | 0.60%	41.96	0.25	84.98k	41.99	41.68	41.69	41.93	33.50							
stocksmart	ale	.0 %	$39.45	37.29	0	30,392	40.1	39.45										
stocktwits	ale	0.58%	41.93		+0.24													
streetinsider-com	ale	0.60%	41.94	$41.97	+0.25	84,977	$41.99	$41.68	$41.69	$41.93	$33.16		16.26				$2.58	
thecramerreport	ale		41.90	41.965	+0.21	75503	41.98	41.69										
thestree	ale	0.6%	$41.94	41.96	0.25	84977	41.99	41.68	41.69	-41.93	33.5	3.5910576e7		1.493520856e9				
tickerspy	ale	0.60%	$41.94	41.97	+0.25	84,977	41.99	41.68	41.69	41.93	33.50		16.2	1.4b	4.27%	$0.45		
tmx-quotemedia	ale	0.60%	41.940	41.965	0.250	86,451	41.990	41.680	41.690	41.930	33.500	35,910,576	16.20	1,506,089,557	4.270	0.445 usd	2.58	
updown	ale	0.60%	$41.94	$41.97	$0.25	81,887	$41.99	$41.68	$41.69	$41.93	$33.50	35.91b	16.02	$1.49b				
wallstreetsurvivor	ale	0.60%	41.94	41.97	0.25	82,058	41.99	41.68		41.93	34.62		16.20	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.60%	41.94	41.97	0.25	84,977	41.99	41.68	41.69	41.99	33.50		16.22	1.45b	4.30%	1.78	2.59	
ycharts-com	ale	+0.58%	41.93		+0.24					41.86	33.16		16.25	1.51b	4.57%		2.58	
zacks	ale	(0.60%)	41.94		0.25	vol.  84,977	41.99	41.68		41.99	33.16		16.16	1.50 b	4.27	1.78	2.58	
advfn	crai	3.27	29.36	28.66	0.93	18110	29.46	28.46										
barchart	crai	+3.02%	29.29	28.66	+0.86	17,010	29.46	28.46	28.43	29.80	14.98		22.66	$317.80 m			+0.77	
barrons	crai	3.27%	29.36	28.66	+0.93	18,110	29.46	28.46				10.77 million		$304.80 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	3.271%	29.360	28.660	0.930	18,110	29.460	28.460		29.80	14.98	10.847mil	23.488	318.469mil			1.250	
boston-com	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
bostonmerchant	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
business-insider	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
chron	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
cio-com	crai	+3.27%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034	163.11	318m				
cnn-money	crai	+3.27%	29.36	28.66	+0.93	17,171	29.46	28.46	28.43				163.1	$318.5m				
easystockalterts	crai	3.24%	29.36	28.66	+0.93	18110	29.46	28.46	28.43	29.80	14.98		163.11				0.18	
eresearch-fidelity-com	crai	3.27%	29.3600	28.6600	0.9300	18,110	29.4600	28.4600	28.4300	29.8000	14.9800	10,847,000		$308.38m				
finance-abc7-com	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
financial-content	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
finapps-forbes-com	crai	3.3%	$29.36	28.66	0.93	18,110	29.46	28.46	28.43	29.80	14.98	11 mil		318 mil	0.0	0.00		
finviz	crai	3.27%	29.36			18,110			28.43	29.80	14.98	10.85m		308.47m			-0.72	
fool	crai	+3.27%	$29.36	$28.66	0.93	18,110	$29.46	$28.46	$28.43	$29.80	$14.98		156.10	$318.47m				
foxbusiness	crai		$29.36		+0.93	18,611			$28.43									
google-finance	crai	(3.27%)	29.36	28.66	+0.93	18,110.00	29.46	28.46		29.80	14.98	10.85m	46.60	318.47m			0.63	
howthemarketworks	crai	3.271%	29.36	28.66	0.93	17,171	29.46	28.46	28.43									
hpcwire	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
insidestocks	crai	+3.02%	29.29	28.66	+0.86	14857	29.46	28.46					price earnings ratio: 33.28					
investopedia	crai	+3.27 %	$29.36	28.66	+0.93				28.43									
investorguide	crai	+3.27%	29.36	28.66	+0.93		29.46	28.46		29.80	14.98			318.5m			-0.72	
marketintellisearch	crai	3.27 %	$29.36	$28.66	0.93	16.90k	$29.46	$28.66	$28.43			10.85m	0.00	0.31b	0.0 %		-0.72	
marketwatch	crai	+3.27%	$29.36	open: 28.66	+0.93	939	$29.46	$28.46	$28.43	$29.80	$14.98		46.93	$304.80m			0.63	
minyanville	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
msn-money	crai	+3.27%	29.36	28.66	+0.93	18,110	29.46	28.46	28.43	29.80	14.98	10.85 mil	46.60	308.38 mil				
nasdaq-com	crai	3.27%	$ 29.36	$ 28.66	0.93	18,110	$ 29.46	$ 28.46	$ 28.43	$ 29.80	$ 14.98	10,847,000	46.6	$ 318,467,920			$ 0.63	
optimum	crai	+3.27%	29.36 ( 4:30 pm edt)	28.66	+0.93	18,110	29.46	28.46	28.43	29.80	14.98	10.85m	163.1	318.5m			0.18	
paidcontent	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
pc-quote	crai	3.27%	29.36	28.66	0.93	18,110	29.46	28.46	28.43	29.80	14.98	10,503,413	45.12698	308,380,000				
personal-wealth-biz	crai	+3.27%	29.36	28.66		18,611	29.46	28.46	28.43	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	+3.27%	29.29		+0.93	18,110												
raymond-james	crai	3.27	29.36	28.66	0.93	18,110	29.46	28.46	28.43	29.80	14.98		122.33				0.24	
renewable-energy-world	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
screamingmedia	crai	+3.27%	$	open: 28.66	+0.93	939	$29.46	$28.46	$28.43	$29.80	$14.98		46.93	$304.80m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	+3.27%	last trade: 29.36		change: 0.930													
smartmoney	crai	(3.27%)	29.36	$28.66	0.93	18,110	$29.46	$28.46	$28.43	$29.80	$14.98			304,800	0.00%	$0.00		
stocknod	crai	+3.271%	29.36 usd	28.66	+0.9300	18,110	29.46	28.46	28.43	29.80	14.98	10,847,034						
stockpickr	crai	3.27%	$29.36 0.93 | 3.27%	28.66	0.93	18.11k	29.46	28.46	28.43	29.80	14.98							
stocksmart	crai	.0 %	$26.85	23.77	0	2,101	28.15	26.85										
stocktwits	crai	3.24%	29.35		+0.92													
streetinsider-com	crai	3.27%	29.36	$28.66	+0.93	18,110	$29.46	$28.46	$28.43	$29.80	$14.98		163.11				$0.18	
thecramerreport	crai		29.36	28.66	+0.93	18110	29.46	28.46										
thestree	crai	3.27%	$29.36	28.66	0.93	18110	29.46	28.46	28.43	-29.8	14.98	1.0847034e7		3.04801655e8				
tickerspy	crai	3.27%	$29.36	28.66	+0.93	18,110	29.46	28.46	28.43	29.80	14.98		45.1	302.6m	0.00%	$0.00		
tmx-quotemedia	crai	3.27%	29.360	28.660	0.930	18,611	29.460	28.460	28.430	29.800	14.980	10,847,034	157.90	318,468,918			0.18	
updown	crai	3.27%	$29.36	$28.66	$0.93	17,171	$29.46	$28.46	$28.43	$29.80	$14.98	10.84b	157.94	$308m				
wallstreetsurvivor	crai	3.27%	29.36	28.66	0.93	17,171	29.46	28.46		29.80	14.98		157.90	$308m			0.18	
yahoo-finance	crai	3.27%	29.36	28.66	0.93	18,110	29.46	28.46	28.43	29.80	14.98			318.47m			-0.72	
ycharts-com	crai	+3.24%	29.35		+0.92					29.80	14.98		88.94	319.03m	0.00%		0.33	
zacks	crai	(3.27%)	29.36		0.93	vol.  18,110	29.46	28.46		29.80	14.98		22.93	308.38 m	0.00	0.00	1.24	
advfn	win	0.30	13.17	13.24	0.04	3854748	13.25	13.09										
barchart	win	+0.30%	13.17	13.24	+0.04	3,854,748	13.25	13.09	13.13	13.59	10.09		17.16	$6.72 b	7.57%	$1.00	+0.55	
barrons	win	0.30%	13.17	13.24	+0.04	3.849m	13.25	13.09				468.00 million		$6.74 billion	7.59%	$0.25		
bloomberg	win	0.305%	13.170	13.240	0.040	3,854,748	13.250	13.090		14.40	10.65	509.971mil	17.104	6,716.324mil	7.579	0.250 regular cash	0.770	
boston-com	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
bostonmerchant	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
business-insider	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
chron	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
cio-com	win	+0.30%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445	23.95	7b	7.6	1		
cnn-money	win	+0.30%	13.17	13.24	+0.04	3,841,857	13.25	13.09	13.13				20.0	$6.7b	7.59%			
easystockalterts	win	0.30%	13.17	13.24	+0.04	3854748	13.25	13.09	13.13	14.40	10.56		23.95				0.55	
eresearch-fidelity-com	win	0.30%	13.1700	13.2400	0.0400	3,854,748	13.2500	13.0900	13.1300	14.4000	10.6500	509,971,000	23.87	$6.70b	7.62%	$0.250000		
finance-abc7-com	win	+0.3046%	13.17 usd	13.24	+0.0400	3,849,100	13.25	13.09	13.13	14.40	10.56	509,971,445						
finance-abc7chicago-com	win	+0.3046%	13.17 usd	13.24	+0.0400	3,849,100	13.25	13.09	13.13	14.40	10.56	509,971,445						
financial-content	win	+0.3046%	13.17 usd	13.24	+0.0400	3,849,100	13.25	13.09	13.13	14.40	10.56	509,971,445						
finapps-forbes-com	win	0.3%	$13.17	13.24	0.04	3,849,100	13.25	13.09	13.13	14.40	10.65	510 mil	24.0	7 bil	7.6	1.00	0.55	
finviz	win	0.30%	13.17			3,849,100			13.13	13.61	9.87	509.97m	24.31	6.70b		1.00	0.54	
fool	win	+0.30%	$13.17	$13.24	0.04	3,849,100	$13.25	$13.09	$13.13	$14.40	$10.65		24.00	$6.72b	9.50%	1.00		
foxbusiness	win		$13.17		+0.04	3,854,748			$13.13									
google-finance	win	(0.30%)	13.17	13.24	+0.04	3.85m	13.25	13.09		14.40	10.65	509.97m	24.48	6.72b	7.59	0.25	0.54	
howthemarketworks	win	0.305%	13.17	13.24	0.04	3,841,957	13.25	13.09	13.13									
hpcwire	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
insidestocks	win	+0.30%	13.17	13.24	+0.04	3849100	13.25	13.09					price earnings ratio: 21.59					
investopedia	win	+0.30 %	$13.17	13.24	+0.04				13.13									
investorguide	win	+0.30%	13.17	13.23	+0.04		13.25	13.09		14.40	10.65		24.63	6.716b			0.533	
marketintellisearch	win	0.3 %	$13.17	$13.23	0.04	3655.60k	$13.25	$13.09	$13.13			509.97m	24.31	6.70b	7.62 %		0.54	
marketwatch	win	+0.30%	$13.16	open: 13.24	+0.04	141,154	$13.25	$13.09	$13.13	$14.40	$10.97		25.45	$6.74b	7.59%	0.25	0.52	
minyanville	win	+0.3046%	13.17 usd	13.24	+0.0400	3,849,100	13.25	13.09	13.13	14.40	10.56	509,971,445						
msn-money	win	+0.30%	13.17	13.24	+0.04	3.85 mil	13.25	13.09	13.13	14.40	10.65	509.97 mil	24.39	6.7 bil	7.62%	1.00	0.54	
nasdaq-com	win	0.3%	$ 13.17	$ 13.24	0.04	3,854,748	$ 13.25	$ 13.09	$ 13.13	$ 14.40	$ 10.65	509,971,000	23.95	$ 6,716,318,070	7.62 %	$1.000000	$ 0.55	
optimum	win	+0.30%	13.17 ( 4:30 pm edt)	13.24	+0.04	3,849,100	13.25	13.09	13.13	14.40	10.56	509.97m	23.9	6.7b	7.59	1.00	0.55	
paidcontent	win	+0.3046%	13.17 usd	13.24	+0.0400	3,849,100	13.25	13.09	13.13	14.40	10.56	509,971,445						
pc-quote	win	0.30%	13.17	13.24	0.04	3,854,748	13.25	13.09	13.13	14.40	10.65	508,422,126	24.31481	6,695,919,000		0.25		
personal-wealth-biz	win	+0.30%	13.17	13.23		3,854,748	13.25	13.09	13.13	14.40	10.65		24.63		7.62	1.00	0.533	
predictwallstreet	win	+0.53%	13.20		+0.07	2,576,846												
raymond-james	win	0.30	13.17	13.24	0.04	3,854,748	13.25	13.09	13.13	14.40	10.65		23.95				0.55	
renewable-energy-world	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
screamingmedia	win	+0.30%	$	open: 13.24	+0.04	146,802	$13.25	$13.09	$13.13	$14.40	$10.97		25.45	$6.74b	7.59%	0.25	0.52	
scroli	win	0.30%	win 13.17	13.24	0.04	3,414,672	13.25	13.09	13.13	14.40	10.65		24.48				0.54	
simple-stock-quotes	win	+0.30%	last trade: 13.17		change: 0.040								p/e ratio: 24.63					
smartmoney	win	(0.30%)	13.17	$13.24	0.04	3,854,748	$13.25	$13.09	$13.13	$14.40	$10.65			6,695,900	7.62%	$0.25		
stocknod	win	+0.3046%	13.17 usd	13.24	+0.0400	3,854,748	13.25	13.09	13.13	14.40	10.56	509,971,445						
stockpickr	win	0.30%	$13.17 0.04 | 0.30%	13.24	0.04	3.85m	13.25	13.09	13.13	14.40	10.65							
stocksmart	win	.0 %	$13.215	13.96	0	566,572	13.41	13.2										
stocktwits	win	0.38%	13.18		+0.05													
streetinsider-com	win	0.30%	13.17	$13.24	+0.04	3,854,748	$13.25	$13.09	$13.13	$14.40	$10.56		23.95				$0.55	
thecramerreport	win		13.17	13.23	+0.04	3854748	13.25	13.09										
thestree	win	0.3%	$13.17	13.24	0.04	3854748	13.25	13.09	13.13	-14.4	10.65	5.09971445e8		6.736722788e9				
tickerspy	win	0.30%	$13.17	13.24	+0.04	3,854,748	13.25	13.09	13.13	14.40	10.65		24.3	6.6b	7.62%	$0.25		
tmx-quotemedia	win	0.30%	13.170	13.240	0.040	3,854,748	13.250	13.090	13.130	14.400	10.650	509,971,445	23.90	6,716,323,931	7.616	0.250 usd	0.55	
updown	win	0.30%	$13.17	$13.24	$0.04	3,713,994	$13.25	$13.09	$13.13	$14.40	$10.65	509.97b	24.51	$6.69b				
wallstreetsurvivor	win	0.30%	13.17	13.24	0.04	3,841,957	13.25	13.09		14.40	10.97		23.90	$7b	7.60%	1.00 -	0.66	
yahoo-finance	win	0.30%	13.17	13.23	0.04	3,854,748	13.25	13.09	13.13	14.40	10.65		24.71	6.72b	7.60%	1.00	0.53	
ycharts-com	win	+0.38%	13.18		+0.05					14.40	10.56		24.41	6.72b	7.67%		0.54	
zacks	win	(0.30%)	13.17		0.04	vol.  3,854,748	13.25	13.09		14.40	10.56		17.05	6.70 b	7.62	1.00	.77	
advfn	alb	0.50	70.55	71.01	0.35	856941	71.21	70.07										
barchart	alb	+0.50%	70.55	71.01	+0.35	856,941	71.21	70.07	70.20	71.61	38.31		17.60	$6.46 b	0.94%	$0.66	+3.98	
barrons	alb	0.50%	70.55	71.01	+0.35	854,057	71.21	70.07				92.18 million		$6.42 billion	0.94%	$0.16		
bloomberg	alb	0.499%	70.550	71.010	0.350	856,941	71.210	70.070		71.79	38.75	91.692mil	17.726	6,468.874mil	0.865	0.165 regular cash	3.980	
boston-com	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
bostonmerchant	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
business-insider	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
chron	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
cio-com	alb	+0.50%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039	17.73	6b	0.9	0.66		
cnn-money	alb	+0.50%today&rsquo;s change	70.55data as of 4:03pm et	71.01	+0.35	853,497	71.21	70.07	70.20				17.7	$6.5b	0.94%			
easystockalterts	alb	0.49%	70.55	71.01	+0.35	856941	71.21	70.07	70.20	71.77	38.74		17.73				3.98	
eresearch-fidelity-com	alb	0.50%	70.5500	71.0100	0.3500	856,941	71.2100	70.0700	70.2000	71.7900	38.7500	91,692,000	17.64	$6.44b	0.94%	$0.165000		
finance-abc7-com	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
finance-abc7chicago-com	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
financial-content	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
finapps-forbes-com	alb	0.5%	$70.55	71.01	0.35	856,941	71.21	70.07	70.20	71.79	38.75	92 mil	17.7	6 bil	0.9	0.66	3.98	
finviz	alb	0.50%	70.55			856,941			70.20	71.61	38.31	91.69m	17.64	6.44b		0.66	3.98	
fool	alb	+0.50%	$70.55	$71.01	0.35	828,263	$71.21	$70.07	$70.20	$71.79	$38.75		17.60	$6.47b	1.40%	0.66		
foxbusiness	alb		$70.55		+0.35	856,941			$70.20									
google-finance	alb	(0.50%)	70.55	71.01	+0.35	856,941.00	71.21	70.07		71.79	38.75	91.69m	17.74	6.47b	0.94	0.17	3.98	
howthemarketworks	alb	0.499%	70.55	71.01	0.35	854,057	71.21	70.07	70.2									
hpcwire	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
insidestocks	alb	+0.50%	70.55	71.01	+0.35	854057	71.21	70.07					price earnings ratio: 17.73					
investopedia	alb	+0.50 %	$70.55	71.01	+0.35				70.20									
investorguide	alb	+0.50%	70.55	71.01	+0.35		71.21	70.07		71.79	38.75		17.68	6.469b			3.971	
marketintellisearch	alb	0.5 %	$70.55	$71.01	0.35	836.90k	$71.21	$70.07	$70.20			91.69m	17.64	6.44b	0.94 %		3.98	
marketwatch	alb	+0.50%	$70.55	open: 71.01	+0.35	3,444	$71.21	$70.07	$70.20	$71.79	$38.75		17.79	$6.42b	0.94%	0.17	3.97	
minyanville	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
msn-money	alb	+0.50%	70.55	71.01	+0.35	856,941	71.21	70.07	70.20	71.79	38.75	91.69 mil	17.77	6.44 bil	0.94%	0.66	3.98	
nasdaq-com	alb	0.5%	$ 70.55		0.35	856,941	$ 71.21	$ 70.07	$ 70.20	$ 71.79	$ 38.75	91,692,000	17.73	$ 6,468,870,600	0.94 %	$0.660000	$ 3.98	
optimum	alb	+0.50%	70.55 ( 4:03 pm edt)	71.01	+0.35	854,057	71.21	70.07	70.20	71.77	38.74	91.69m	17.7	6.5b	0.94	0.66	3.98	
paidcontent	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
pc-quote	alb	0.50%	70.55	71.01	0.35	856,941	71.21	70.07	70.2	71.79	38.75	91,237,113	17.68262	6,436,778,000		0.165		
personal-wealth-biz	alb	+0.50%	70.55	71.01		856,941	71.21	70.07	70.20	71.79	38.75		17.68		0.87	0.61	3.971	
predictwallstreet	alb	+0.50%	70.55		+0.35	856,941												
raymond-james	alb	0.50	70.55	71.01	0.35	856,941	71.21	70.07	70.20	71.79	38.75		17.55				4.02	
renewable-energy-world	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
screamingmedia	alb	+0.50%	$	open: 71.01	+0.35	3,444	$71.21	$70.07	$70.20	$71.79	$38.75		17.79	$6.42b	0.94%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+0.50%	last trade: 70.55		change: 0.350								p/e ratio: 17.68					
smartmoney	alb	(0.50%)	70.55	$71.01	0.35	856,941	$71.21	$70.07	$70.20	$71.79	$38.75			6,436,800	0.94%	$0.17		
stocknod	alb	+0.4986%	70.55 usd	71.01	+0.3500	856,941	71.21	70.07	70.20	71.35	38.74	91,692,039						
stockpickr	alb	0.50%	$70.55 0.35 | 0.50%	71.01	0.35	856.94k	71.21	70.07	70.20	71.79	38.75							
stocksmart	alb	.0 %	$68.51	56.06	0	34,478	71.1	68.4										
stocktwits	alb	0.48%	70.54		+0.34													
streetinsider-com	alb	0.50%	70.55	$71.01	+0.35	854,057	$71.21	$70.07	$70.20	$71.77	$38.74		17.73				$3.98	
thecramerreport	alb		70.55	71.01	+0.35	856941	71.21	70.07										
thestree	alb	0.5%	$70.55	71.01	0.35	856941	71.21	70.07	70.2	-71.79	38.75	9.1692039e7		6.423944252e9				
tickerspy	alb	0.50%	$70.55	71.01	+0.35	854,057	71.21	70.07	70.20	71.79	38.75		17.7	6.4b	0.94%	$0.17		
tmx-quotemedia	alb	0.50%	70.550	71.010	0.350	856,941	71.210	70.070	70.200	71.790	38.750	91,692,039	17.60	6,468,873,351	0.940	0.165 usd	3.98	
updown	alb	0.50%	$70.55	$71.01	$0.35	853,497	$71.21	$70.07	$70.20	$71.79	$38.75	91.69b	17.49	$6.43b				
wallstreetsurvivor	alb	0.50%	70.55	71.01	0.35	854,057	71.21	70.07		71.79	38.75		17.60	$6b	0.90%	0.56 -	3.51	
yahoo-finance	alb	0.50%	70.55	71.01	0.35	856,941	71.21	70.07	70.20	71.79	38.75		17.77	6.47b	0.90%	0.66	3.97	
ycharts-com	alb	+0.48%	70.54		+0.34					71.79	38.74		17.77	6.46b	1.00%		3.97	
zacks	alb	(0.50%)	70.55		0.35	vol.  856,941	71.21	70.07		71.79	38.74		17.64	6.44 b	0.94	0.66	3.98	
advfn	exxi	-0.06	34.66	35.04	-0.02	1244847	35.36	34.23										
barchart	exxi	-0.06%	34.66	35.20	-0.02	1,244,847	35.36	34.23	34.68	37.20	14.76		54.17	$2.57 b			+0.18	
barrons	exxi	0.06%	34.66	35.04	-0.02	1.241m	35.36	34.23				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	-0.058%	34.660	35.040	-0.020	1,244,847	35.360	34.230		37.20	14.76	74.259mil	192.555	2,573.825mil			0.180	
boston-com	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
bostonmerchant	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
business-insider	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
chron	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
cio-com	exxi	-0.06%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362		2b				
cnn-money	exxi	-0.06%	34.66	35.04	-0.02	1,244,647	35.36	34.23	34.68					$1.6b				
easystockalterts	exxi	-0.06%	34.66	35.04	-0.02	1244847	35.36	34.23	34.68	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	-0.06%	34.6600	35.0400	-0.0200	1,244,847	35.3600	34.2300	34.6800	37.2000	14.7600	76,172,000	192.67	$2.64b				
finance-abc7-com	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,241,166	35.36	34.23	34.68	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,241,166	35.36	34.23	34.68	37.20	14.76	47,571,362						
financial-content	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,241,166	35.36	34.23	34.68	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	-0.1%	$34.66	35.04	-0.02	1,241,166	35.36	34.23	34.68	37.20	14.76	76 mil	192.6	3 bil	0.0	0.00	0.18	
finviz	exxi	-0.06%	34.66			1,241,166			34.68	37.20	14.76	69.08m	192.56	2.39b			0.18	
fool	exxi	-0.06%	$34.66	$35.04	-0.02	1,241,166	$35.36	$34.23	$34.68	$37.20	$14.76		173.40	$2.57b	2.70%	0.02		
foxbusiness	exxi		$34.66		-0.02	1,244,847			$34.68									
google-finance	exxi	(-0.06%)	34.66	35.04	-0.02	1.24m	35.36	34.23		37.20	14.76	74.26m	195.76	2.57b			0.18	
howthemarketworks	exxi	-0.058%	34.66	35.04	-0.02	1,234,038	35.36	34.23	34.68									
hpcwire	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
insidestocks	exxi	-0.06%	34.66	35.20	-0.02	1241100	35.36	34.23										
investopedia	exxi	-0.06 %	$34.66	35.04	-0.02				34.68									
marketintellisearch	exxi	-0.06 %	$34.66	$35.24	-0.02	1223.40k	$35.36	$34.23	$34.68			69.08m	192.67	2.40b	0.0 %		0.18	
marketwatch	exxi	-0.06%	$35.01	open: 35.04	-0.02	14,209	$35.36	$34.23	$34.68	$37.20	$14.76		234.66	$2.64b			0.15	
minyanville	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,647	35.36	34.23	34.68	37.20	14.76	47,571,362						
msn-money	exxi	-0.06%	34.66	35.04	-0.02	1.24 mil	35.36	34.23	34.68	37.20	14.76	150.39 mil	150.70	4.94 bil			0.18	
nasdaq-com	exxi	0.06%	$ 34.66	$ 35.04	0.02	1,244,647	$ 35.36	$ 34.23	$ 34.68	$ 37.20	$ 14.76	75,311,000	192.56	$ 2,610,279,260			$ 0.18	
optimum	exxi	-0.06%	34.66 ( 4:30 pm edt)	35.04	-0.02	1,241,166	35.36	34.23	34.68	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,647	35.36	34.23	34.68	37.20	14.76	47,571,362						
pc-quote	exxi	-0.06%	34.66	35.04	-0.02	1,244,647	35.36	34.23	34.68	37.20	14.76	76,214,957	150.78261	2,641,610,000		0.025		
personal-wealth-biz	exxi	-0.06%	34.66	35.24	-0.02	1,244,847	35.36	34.23	34.68	37.20	12.95		193.74			0.00	0.179	
predictwallstreet	exxi	-0.06%	34.66		-0.02	1,244,647												
raymond-james	exxi	-0.06	34.66	35.04	-0.02	1,244,647	35.36	34.23	34.68	37.20	14.76		165.05				0.21	
renewable-energy-world	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,647	35.36	34.23	34.68	37.20	14.76	47,571,362						
screamingmedia	exxi	-0.06%	$	open: 35.04	-0.02	14,009	$35.36	$34.23	$34.68	$37.20	$14.76		234.66	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	-0.06%	last trade: 34.66		change: -0.020								p/e ratio: 193.74					
smartmoney	exxi	(-0.06%)	34.66	$35.04	-0.02	1,244,847	$35.36	$34.23	$34.68	$37.20	$14.76			2,574,600	0.00%	$0.03		
stocknod	exxi	-0.0577%	34.66 usd	35.04	-0.0200	1,244,847	35.36	34.23	34.68	37.20	14.76	47,571,362						
stockpickr	exxi	-0.06%	$34.66 -0.02 | -0.06%	35.04	-0.02	1.24m	35.36	34.23	34.68	37.20	14.76							
stocksmart	exxi	.0 %	$32.83	06/01 3:58 pm	0													
stocktwits	exxi	-0.17%	34.62		-0.06													
streetinsider-com	exxi	0.06%	34.66	$35.04	-0.02	1,244,647	$35.36	$34.23	$34.68	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.66	35.24	-0.02	1244647	35.36	34.23										
thestree	exxi	-0.06%	$34.66	35.04	-0.02	1241166	35.36	34.23	34.68	-37.2	14.76	7.4259235e7		2.574567677e9				
tickerspy	exxi	-0.06%	$34.66	35.04	-0.02	1,241,166	35.36	34.23	34.68	37.20	14.76		150.8	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	-0.06%	34.660	35.040	-0.020	1,244,847	35.360	34.230	34.680	37.200	14.760	74,259,235	173.40	2,573,825,085			0.20	
updown	exxi	-0.06%	$34.66	$35.04	-$0.02	1,231,038	$35.36	$34.23	$34.68	$37.20	$14.76	74.25b	190.14	$2.57b				
wallstreetsurvivor	exxi	-0.06%	34.66	35.04	-0.02	1,234,038	35.36	34.23		37.20	15.71		173.40	$3b			0.56	
yahoo-finance	exxi	0.06%	34.66	35.24	0.02	1,244,647	35.36	34.23	34.68	37.20	14.76		193.63	2.57b			0.18	
ycharts-com	exxi	-0.17%	34.62		-0.06					37.20	14.76		108.19	2.57b	0.00%		0.32	
zacks	exxi	(-0.06%)	34.66		-0.02	vol.  1,244,647	35.36	34.23		37.20	14.76		54.19	2.64 b	0.00	0.00	.64	
advfn	idxx	1.11	80.4	79.68	0.88	176770	80.669	79.67										
barchart	idxx	+1.11%	80.40	79.68	+0.88	176,770	80.67	79.67	79.52	82.91	54.80		32.96	$4.62 b			+2.44	
barrons	idxx	1.11%	80.40	79.68	+0.88	176,770	80.669	79.67				59.56 million		$4.50 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	1.107%	80.400	79.680	0.880	176,770	80.669	79.670		82.91	54.80	57.344mil	32.551	4,610.472mil			2.470	
boston-com	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
bostonmerchant	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
business-insider	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
chron	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
cio-com	idxx	+1.11%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180	32.95	5b				
cnn-money	idxx	+1.11%	80.40	79.68	+0.88	161,840	80.67	79.67	79.52				33.0	$4.6b				
easystockalterts	idxx	1.10%	80.40	79.68	+0.88	176770	80.67	79.67	79.52	82.91	54.80		32.95				2.44	
eresearch-fidelity-com	idxx	1.11%	80.4000	79.6800	0.8800	176,770	80.6690	79.6700	79.5200	82.9100	54.8000	57,344,000	32.46	$4.56b				
finance-abc7-com	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
financial-content	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	1.1%	$80.40	79.68	0.88	176,770	80.67	79.67	79.52	82.91	54.80	57 mil	32.8	5 bil	0.0	0.00	2.45	
finviz	idxx	1.11%	80.40			176,770			79.52	82.91	54.80	57.34m	32.95	4.61b			2.44	
fool	idxx	+1.11%	$80.40	$79.68	0.88	176,770	$80.67	$79.67	$79.52	$82.91	$54.80		32.10	$4.61b				
foxbusiness	idxx		$80.40		+0.88	176,770			$79.52									
google-finance	idxx	(1.11%)	80.40	79.68	+0.88	176,770.00	80.67	79.67		82.91	54.80	57.34m	32.90	4.61b			2.44	
howthemarketworks	idxx	1.107%	80.4	79.68	0.88	176,260	80.669	79.67	79.52									
hpcwire	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
insidestocks	idxx	+1.11%	80.40	79.68	+0.88	176770	80.67	79.67					price earnings ratio: 32.82					
investopedia	idxx	+1.11 %	$80.40	79.68	+0.88				79.52									
investorguide	idxx	+1.11%	80.40	79.95	+0.88		80.669	79.67		82.91	54.80		32.59	4.610b			2.44	
marketintellisearch	idxx	1.11 %	$80.40	$79.95	0.88	157.80k	$80.67	$79.68	$79.52			57.34m	32.59	4.56b	0.0 %		2.44	
marketwatch	idxx	+1.11%	$80.41	open: 79.68	+0.88	16,930	$80.67	$79.67	$79.52	$82.91	$54.80		100.64	$4.50b			0.80	
minyanville	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
msn-money	idxx	+1.11%	80.40	79.68	+0.88	176,770	80.67	79.67	79.52	82.91	54.80	57.34 mil	32.95	4.56 bil			2.44	
nasdaq-com	idxx	1.11%	$ 80.40	$ 79.68	0.88	176,770	$ 80.669	$ 79.67	$ 79.52	$ 82.91	$ 54.80	57,344,000	32.95	$ 4,610,457,600			$ 2.44	
optimum	idxx	+1.11%	80.40 ( 4:30 pm edt)	79.68	+0.88	176,770	80.67	79.67	79.52	82.91	54.80	57.34m	33.0	4.6b			2.44	
paidcontent	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
pc-quote	idxx	1.11%	80.4	79.68	0.88	176,770	80.669	79.67	79.52	82.91	54.80	56,716,356	32.59016	4,559,995,000				
personal-wealth-biz	idxx	+1.11%	80.40	79.95		176,770	80.669	79.67	79.52	82.91	54.80		32.59			0.00	2.44	
predictwallstreet	idxx	+1.11%	80.40		+0.88	176,770												
raymond-james	idxx	1.11	80.40	79.68	0.88	176,770	80.67	79.67	79.52	82.91	54.80		32.03				2.51	
renewable-energy-world	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
screamingmedia	idxx	+1.11%	$	open: 79.68	+0.88	16,930	$80.67	$79.67	$79.52	$82.91	$54.80		100.64	$4.50b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+1.11%	last trade: 80.40		change: 0.880								p/e ratio: 32.59					
smartmoney	idxx	(1.11%)	80.40	$79.68	0.88	176,770	$80.67	$79.67	$79.52	$82.91	$54.80			4,560,000	0.00%	$0.00		
stocknod	idxx	+1.107%	80.40 usd	79.68	+0.8800	176,770	80.67	79.67	79.52	82.91	54.80	57,344,180						
stockpickr	idxx	1.11%	$80.40 0.88 | 1.11%	79.68	0.88	176.77k	80.67	79.67	79.52	82.91	54.80							
stocksmart	idxx	.0 %	$77.03	70.16	0	29,097	78.58	76.94										
stocktwits	idxx	0.98%	80.30		+0.78													
streetinsider-com	idxx	1.11%	80.40	$79.68	+0.88	176,770	$80.67	$79.67	$79.52	$82.91	$54.80		32.95				$2.44	
thecramerreport	idxx		80.40	79.95	+0.88	176770	80.669	79.67										
thestree	idxx	1.11%	$80.4	79.68	0.88	176770	80.67	79.67	79.52	-82.91	54.8	5.734418e7		4.498077479e9				
tickerspy	idxx	1.11%	$80.40	79.68	+0.88	176,770	80.67	79.67	79.52	82.91	54.80		32.6	4.5b	0.00%	$0.00		
tmx-quotemedia	idxx	1.11%	80.400	79.680	0.880	176,770	80.669	79.670	79.520	82.910	54.800	57,344,180	32.60	4,610,472,072			2.44	
updown	idxx	1.11%	$80.40	$79.68	$0.88	159,620	$80.67	$79.67	$79.52	$82.91	$54.80	57.34b	32.46	$4.56b				
wallstreetsurvivor	idxx	1.11%	80.40	79.68	0.88	176,260	80.67	79.67		82.91	54.80		32.60	$5b			2.37	
yahoo-finance	idxx	1.11%	80.40	79.95	0.88	176,770	80.67	79.67	79.52	82.91	54.80		32.95	4.61b			2.44	
ycharts-com	idxx	+0.98%	80.30		+0.78					82.91	54.80		32.91	4.61b	0.00%		2.44	
zacks	idxx	(1.11%)	80.40		0.88	vol.  176,770	80.67	79.67		82.91	54.80		33.41	4.56 b	0.00	0.00	2.38	
advfn	gsbc	1.87	19.66	19.43	0.36	16924	19.68	19.03										
barchart	gsbc	+1.87%	19.66	19.43	+0.36	16,924	19.68	19.03	19.30	24.00	16.53		12.70	$264.43 m	3.83%	$0.72	+1.48	
barrons	gsbc	1.87%	19.66	19.43	+0.36	16,454	19.68	19.03				14.05 million		$253.91 million	3.66%	$0.18		
bloomberg	gsbc	1.865%	19.660	19.430	0.360	16,924	19.680	19.030		24.60	16.69	13.455mil	7.533	264.524mil	3.662	0.180 regular cash	2.610	
boston-com	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
bostonmerchant	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
business-insider	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
chron	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
cio-com	gsbc	+1.87%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914	13.28	265m	3.8	0.72		
cnn-money	gsbc	+1.87%	19.66	19.43	+0.36	16,924	19.68	19.03	19.30				13.3	$264.5m	3.66%			
easystockalterts	gsbc	1.85%	19.66	19.43	+0.36	16924	19.68	19.03	19.30	24.60	16.69		13.28				1.48	
eresearch-fidelity-com	gsbc	1.87%	19.6600	19.4300	0.3600	16,924	19.6800	19.0300	19.3000	24.6000	16.6900	13,455,000	13.04	$259.68m	3.73%	$0.180000		
finance-abc7-com	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
financial-content	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	1.9%	$19.66	19.43	0.36	16,454	19.68	19.03	19.30	24.60	16.69	13 mil	13.3	265 mil	3.7	0.72	1.48	
finviz	gsbc	1.87%	19.66			16,454			19.30	24.00	16.53	13.45m	13.28	264.43m		0.72	1.48	
fool	gsbc	+1.87%	$19.66	$19.43	0.36	16,454	$19.68	$19.03	$19.30	$24.60	$16.69		12.70	$264.52m	3.40%	0.72		
foxbusiness	gsbc		$19.66		+0.36	17,433			$19.30									
google-finance	gsbc	(1.87%)	19.66	19.43	+0.36	16,454.00	19.68	19.03		24.60	16.69	13.45m	13.25	264.52m	3.66	0.18	1.48	
howthemarketworks	gsbc	1.865%	19.66	19.43	0.36	15,580	19.68	19.03	19.3									
hpcwire	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
insidestocks	gsbc	+1.87%	19.66	19.43	+0.36	16900	19.68	19.03										
investopedia	gsbc	+1.87 %	$19.66	19.43	+0.36				19.30									
investorguide	gsbc	+1.87%	19.66	19.43	+0.36		19.68	19.03		24.60	16.69		13.04	264.5m			1.48	
marketintellisearch	gsbc	1.87 %	$19.66	$19.43	0.36	14.80k	$19.68	$19.03	$19.30			13.45m	13.04	0.26b	3.73 %		1.48	
marketwatch	gsbc	+1.87%	$19.66	open: 19.43	+0.36	1,644	$19.68	$19.03	$19.30	$24.60	$16.69		13.25	$253.91m	3.66%	0.18	1.48	
minyanville	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
msn-money	gsbc	+1.87%	19.66	19.43	+0.36	16,454	19.68	19.03	19.30	24.60	16.69	13.45 mil	13.28	259.68 mil	3.73%	0.72	1.48	
nasdaq-com	gsbc	1.87%	$ 19.66	$ 19.43	0.36	16,924	$ 19.68	$ 19.03	$ 19.30	$ 24.60	$ 16.69	13,455,000	13.28	$ 264,525,300	3.73 %	$0.720000	$ 1.48	
optimum	gsbc	+1.87%	19.66 ( 4:30 pm edt)	19.43	+0.36	16,454	19.68	19.03	19.30	24.60	16.69	13.45m	13.3	264.5m	3.66	0.72	1.48	
paidcontent	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
pc-quote	gsbc	1.87%	19.66	19.43	0.36	16,924	19.68	19.03	19.3	24.60	16.69	13,208,622	13.04054	259,682,000		0.18		
personal-wealth-biz	gsbc	+1.87%	19.66	19.43		17,433	19.68	19.03	19.30	24.60	16.69		13.04		3.73	0.72	1.48	
predictwallstreet	gsbc	+1.87%	19.66		+0.36	16,454												
raymond-james	gsbc	1.87	19.66	19.43	0.36	16,454	19.68	19.03	19.30	24.60	16.69		12.68				1.55	
renewable-energy-world	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,454	19.68	19.03	19.30	24.60	16.69	13,454,914						
screamingmedia	gsbc	+1.87%	$	open: 19.43	+0.36	1,644	$19.68	$19.03	$19.30	$24.60	$16.69		13.25	$253.91m	3.66%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	+1.87%	last trade: 19.66		change: 0.360								p/e ratio: 13.04					
smartmoney	gsbc	(1.87%)	19.66	$19.43	0.36	16,924	$19.68	$19.03	$19.30	$24.60	$16.69			259,700	3.73%	$0.18		
stocknod	gsbc	+1.865%	19.66 usd	19.43	+0.3600	16,924	19.68	19.03	19.30	24.60	16.69	13,454,914						
stockpickr	gsbc	1.87%	$19.66 0.36 | 1.87%	19.43	0.36	16.45k	19.68	19.03	19.30	24.60	16.69							
stocksmart	gsbc	.0 %	$17.27	23.85	0	1,574	18.45	17.27										
stocktwits	gsbc	1.97%	19.68		+0.38													
streetinsider-com	gsbc	1.87%	19.66	$19.43	+0.36	16,924	$19.68	$19.03	$19.30	$24.60	$16.69		13.28				$1.48	
thecramerreport	gsbc		19.66	19.43	+0.36	16924	19.68	19.03										
thestree	gsbc	1.87%	$19.66	19.43	0.36	16454	19.68	19.03	19.3	-24.6	16.69	1.3454914e7		2.52817834e8				
tickerspy	gsbc	1.87%	$19.66	19.43	+0.36	16,454	19.68	19.03	19.30	24.60	16.69		13.0	259.6m	3.73%	$0.18		
tmx-quotemedia	gsbc	1.87%	19.660	19.430	0.360	17,433	19.680	19.030	19.300	24.600	16.690	13,454,914	13.00	264,523,609	3.662	0.180 usd	1.48	
updown	gsbc	1.87%	$19.66	$19.43	$0.36	15,280	$19.68	$19.03	$19.30	$24.60	$16.69	13.45b	12.47	$260m				
wallstreetsurvivor	gsbc	1.87%	19.66	19.43	0.36	15,580	19.68	19.03		24.60	16.69		13.00	$260m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	1.87%	19.66	19.43	0.36	16,924	19.68	19.03	19.30	24.60	16.69		13.28	264.51m	3.80%	0.72	1.48	
ycharts-com	gsbc	+1.97%	19.68		+0.38					24.60	16.69		13.30	264.70m	4.02%		1.48	
zacks	gsbc	(1.87%)	19.66		0.36	vol.  16,454	19.68	19.03		24.60	16.69		13.04	259.68 m	3.73	0.72	1.48	
advfn	ngsx	-3.11	1.56	1.62	-0.05	115032	1.7	1.5499										
barchart	ngsx	-3.11%	1.56	1.62	-0.05	115,782	1.70	1.55	1.61	7.55	1.55		0.00	$27.88 m			-2.74	
barrons	ngsx	3.11%	1.56	1.62	-0.05	115,032	1.70	1.55				17.77 million		$29.40 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-3.106%	1.560	1.620	-0.050	115,032	1.700	1.550		7.55	1.55	17.928mil		27.967mil			-2.740	
boston-com	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
business-insider	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
chron	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
cio-com	ngsx	-3.11%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638		28m				
cnn-money	ngsx	-3.11%today&rsquo;s change	1.56data as of 3:59pm et	1.62	-0.05	115,032	1.70	1.55	1.61				nm	$28.0m				
easystockalterts	ngsx	-3.09%	1.56	1.62	-0.05	115032	1.70	1.55	1.61	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-3.11%	1.5600	1.6200	-0.0500	115,032	1.7000	1.5499	1.6100	7.5500	1.5500	17,928,000	nm	$28.86m				
finance-abc7-com	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
financial-content	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	-3.1%	$1.56	1.62	-0.05	115,032	1.70	1.55	1.61	7.55	1.55	18 mil		28 mil	0.0	0.00	-2.74	
finviz	ngsx	-3.11%	1.56			115,032			1.61	7.55	1.55	17.93m		27.97m			-2.74	
fool	ngsx	-3.11%	$1.56	$1.62	-0.05	115,032	$1.70	$1.55	$1.61	$7.55	$1.55		0.00	$27.97m				
foxbusiness	ngsx		$1.56		-0.05	115,032			$1.61									
google-finance	ngsx	(-2.48%)	1.57	1.62	-0.04	115,032.00	1.70	1.55		7.55	1.55	17.87m		28.06m			-2.74	
howthemarketworks	ngsx	-3.106%	1.56	1.62	-0.05	115,032	1.7	1.5499	1.61									
hpcwire	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
insidestocks	ngsx	-3.11%	1.56	1.62	-0.05	115000	1.70	1.55										
investopedia	ngsx	-3.11 %	$1.56	1.62	-0.05				1.61									
investorguide	ngsx	-3.11%	1.56	1.62	-0.05		1.70	1.5499		8.40	2.47			27.9m			-2.736	
marketintellisearch	ngsx	-3.11 %	$1.56	$1.62	-0.05	113.00k	$1.62	$1.55	$1.61			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-2.48%	$1.57	open: 1.62	-0.04	115,032	$1.70	$1.55	$1.61	$7.55	$1.55			$29.40m				
minyanville	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
msn-money	ngsx	-3.11%	1.56	1.62	-0.05	115,032	1.70	1.55	1.61	7.55	1.55	17.93 mil	-0.57	28.86 mil			-2.74	
nasdaq-com	ngsx	3.11%	$ 1.56	$ 1.62	0.05	115,032	$ 1.70	$ 1.5499	$ 1.61	$ 7.55	$ 1.55	17,874,000		$ 27,883,440			$ -2.74	
optimum	ngsx	-3.11%	1.56 ( 4:30 pm edt)	1.62	-0.05	115,032	1.70	1.55	1.61	7.55	1.55	17.93m		28.0m			-2.75	
paidcontent	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
pc-quote	ngsx	-3.11%	1.56	1.62	-0.05	115,032	1.7	1.5499	1.61	7.55	1.55	18,502,628	-0.58759	28,864,000				
personal-wealth-biz	ngsx	-3.11%	1.56	1.62	-0.05	115,032	1.70	1.5499	1.61	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	-3.11%	1.56		-0.05	115,032												
raymond-james	ngsx	-3.11	1.56	1.62	-0.05	115,032	1.70	1.55	1.61	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
screamingmedia	ngsx	-2.48%	$	open: 1.62	-0.04	115,032	$1.70	$1.55	$1.61	$7.55	$1.55			$29.40m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-3.11%	last trade: 1.56		change: -0.050													
smartmoney	ngsx	(-3.11%)	1.56	$1.62	-0.05	115,032	$1.70	$1.55	$1.61	$7.55	$1.55			28,900	0.00%	$0.00		
stocknod	ngsx	-3.106%	1.560 usd	1.620	-0.0500	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638						
stockpickr	ngsx	-3.11%	$1.56 -0.05 | -3.11%	1.62	-0.05	115.03k	1.70	1.55	1.61	7.55	1.55							
stocksmart	ngsx	.0 %	$2.41	6.32	0	2,484	2.5	2.41										
stocktwits	ngsx	-2.48%	1.57		-0.04													
streetinsider-com	ngsx	3.11%	1.56	$1.62	-0.05	115,032	$1.70	$1.55	$1.61	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.56	1.62	-0.05	115032	1.70	1.5499										
thestree	ngsx	-3.11%	$1.56	1.62	-0.05	115032	1.7	1.55	1.61	-7.55	1.55	1.7927638e7		2.9401326e7				
tickerspy	ngsx	-3.11%	$1.56	1.62	-0.05	115,032	1.70	1.55	1.61	7.55	1.55		-0.6	28.7m	0.00%	$0.00		
tmx-quotemedia	ngsx	-3.11%	1.560	1.620	-0.050	115,032	1.700	1.550	1.610	7.550	1.550	17,927,638		27,967,115			-2.75	
updown	ngsx	-3.11%	$1.56	$1.62	-$0.05	115,032	$1.70	$1.55	$1.61	$7.55	$1.55	17.87b		$29m				
wallstreetsurvivor	ngsx	-3.11%	1.56	1.62	-0.05	115,032	1.70	1.55		7.55	1.55			$29m			-2.51	
yahoo-finance	ngsx	3.11%	1.56	1.62	0.05	115,032	1.70	1.55	1.61	7.55	1.55			27.88m			-2.74	
ycharts-com	ngsx	-2.48%	1.57		-0.04					7.55	1.55			28.06m	0.00%		-2.74	
zacks	ngsx	(-3.11%)	1.56		-0.05	vol.  115,032	1.70	1.55		7.55	1.55			28.78 m	0.00	0.00	-2.74	
advfn	see	0.38	23.85	23.91	0.09	1335179	23.99	23.78										
barchart	see	+0.38%	23.85	23.91	+0.09	1,335,179	23.99	23.78	23.76	28.49	19.72		14.94	$3.80 b	2.2%	$0.52	+1.44	
barrons	see	0.38%	23.85	23.91	+0.09	1.331m	23.99	23.78				176.70 million		$3.78 billion	2.18%	$0.13		
bloomberg	see	0.379%	23.850	23.910	0.090	1,335,179	23.990	23.780		28.77	19.73	160.154mil	15.288	3,819.681mil	2.179	0.130 regular cash	1.560	
boston-com	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
bostonmerchant	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
business-insider	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
chron	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
cio-com	see	+0.38%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342	16.56	4b	2.2	0.52		
cnn-money	see	+0.38%	23.85	23.91	+0.09	1,335,179	23.99	23.78	23.76				16.6	$3.8b	2.18%			
easystockalterts	see	0.38%	23.85	23.91	+0.09	1335179	23.99	23.78	23.76	28.77	19.48		16.56				1.44	
eresearch-fidelity-com	see	0.38%	23.8500	23.9100	0.0900	1,335,179	23.9900	23.7800	23.7600	28.7700	19.7300	160,154,000	16.50	$3.81b	2.19%	$0.130000		
finance-abc7-com	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
finance-abc7chicago-com	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
financial-content	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
finapps-forbes-com	see	0.4%	$23.85	23.91	0.09	1,335,179	23.99	23.78	23.76	28.77	19.73	160 mil	16.6	4 bil	2.2	0.52	1.44	
finviz	see	0.38%	23.85			1,335,179			23.76	28.49	19.30	160.15m	16.68	3.82b		0.52	1.43	
fool	see	+0.38%	$23.85	$23.91	0.09	1,332,484	$23.99	$23.78	$23.76	$28.77	$19.73		16.40	$3.82b	2.40%	0.52		
foxbusiness	see		$23.85		+0.09	1,335,179			$23.76									
google-finance	see	(0.38%)	23.85	23.91	+0.09	1.34m	23.99	23.78		28.77	19.73	160.15m	16.67	3.82b	2.18	0.13	1.43	
howthemarketworks	see	0.379%	23.85	23.91	0.09	1,331,153	23.99	23.78	23.76									
hpcwire	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
insidestocks	see	+0.38%	23.85	23.91	+0.09	1332233	23.99	23.78					price earnings ratio: 14.81					
investopedia	see	+0.38 %	$23.85	23.91	+0.09				23.76									
investorguide	see	+0.38%	23.85	23.91	+0.09		23.99	23.78		28.77	20.15		16.62	3.820b			1.43	
marketintellisearch	see	0.38 %	$23.85	$23.91	0.09	1358.70k	$23.99	$23.78	$23.76			160.15m	16.62	3.81b	2.19 %		1.43	
marketwatch	see	+0.38%	$23.85	open: 23.91	+0.09	4,773	$23.99	$23.78	$23.76	$28.77	$20.15		16.58	$3.78b	2.18%	0.13	1.44	
minyanville	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
msn-money	see	+0.38%	23.85	23.91	+0.09	1.34 mil	23.99	23.78	23.76	28.77	19.73	160.15 mil	16.68	3.81 bil	2.19%	0.52	1.43	
nasdaq-com	see	0.38%	$ 23.85		0.09	1,335,179	$ 23.99	$ 23.78	$ 23.76	$ 28.77	$ 19.73	160,154,000	16.56	$ 3,819,672,900	2.19 %	$0.520000	$ 1.44	
optimum	see	+0.38%	23.85 ( 4:15 pm edt)	23.91	+0.09	1,335,179	23.99	23.78	23.76	28.77	19.48	160.15m	16.6	3.8b	2.18	0.52	1.44	
paidcontent	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
pc-quote	see	0.38%	23.85	23.91	0.09	1,335,179	23.99	23.78	23.76	28.77	19.73	159,609,417	16.61538	3,806,685,000		0.13		
personal-wealth-biz	see	+0.38%	23.85	23.91		1,335,179	23.99	23.78	23.76	28.77	20.15		16.62		2.19	0.52	1.43	
predictwallstreet	see	+0.38%	23.85		+0.09	1,335,179												
raymond-james	see	0.38	23.85	23.91	0.09	1,335,179	23.99	23.78	23.76	28.77	19.73		15.00				1.59	
renewable-energy-world	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
screamingmedia	see	+0.38%	$	open: 23.91	+0.09	4,773	$23.99	$23.78	$23.76	$28.77	$20.15		16.58	$3.78b	2.18%	0.13	1.44	
scroli	see	0.38%	see 23.85	23.91	0.09	1,185,553	23.99	23.78	23.76	28.77	19.73		16.67				1.43	
simple-stock-quotes	see	+0.38%	last trade: 23.85		change: 0.090								p/e ratio: 16.62					
smartmoney	see	(0.38%)	23.85	$23.91	0.09	1,335,179	$23.99	$23.78	$23.76	$28.77	$19.73			3,805,300	2.19%	$0.13		
stocknod	see	+0.3788%	23.85 usd	23.91	+0.0900	1,335,179	23.99	23.78	23.76	28.77	19.48	160,154,342						
stockpickr	see	0.38%	$23.85 0.09 | 0.38%	23.96	0.09	1.34m	23.99	23.78	23.76	28.77	19.73							
stocksmart	see	.0 %	$23.87	25.57	0	883,662	27.8	23.7975										
stocktwits	see	0.42%	23.86		+0.10													
streetinsider-com	see	0.38%	23.85	$23.91	+0.09	1,335,179	$23.99	$23.78	$23.76	$28.77	$19.48		16.56				$1.44	
thecramerreport	see		23.85	23.91	+0.09	1335179	23.99	23.78										
thestree	see	0.38%	$23.85	23.96	0.09	1335179	23.99	23.78	23.76	-28.77	19.73	1.60154342e8		3.781244015e9				
tickerspy	see	0.38%	$23.85	23.91	+0.09	1,335,179	23.99	23.78	23.76	28.77	19.73		16.6	3.8b	2.19%	$0.13		
tmx-quotemedia	see	0.38%	23.850	23.910	0.090	1,335,179	23.990	23.780	23.760	28.770	20.150	160,154,342	16.50	3,819,681,057	2.180	0.130 usd	1.44	
updown	see	0.38%	$23.85	$23.91	$0.09	1,330,253	$23.99	$23.78	$23.76	$28.77	$19.73	160.15b	14.81	$3.80b				
wallstreetsurvivor	see	0.38%	23.85	23.91	0.09	1,331,153	23.99	23.78		28.77	20.15		16.50	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	0.38%	23.85	23.91	0.09	1,335,179	23.99	23.78	23.76	28.77	19.73		16.68	3.82b	2.20%	0.52	1.43	
ycharts-com	see	+0.42%	23.86		+0.10					28.77	19.48		16.69	3.80b	2.19%		1.43	
zacks	see	(0.38%)	23.85		0.09	vol.  1,335,179	23.99	23.78		28.77	19.48		15.04	3.81 b	2.19	0.52	1.58	
advfn	seb	2.49	2469.0	2422.0	60.0	560	2470.0	2411.58										
barchart	seb	+2.49%	2,469.00	2,422.00	+60.00	560	2,470.00	2,411.58	2,409.00	2,470.00	1,401.16		8.71	$2.44 m			+277.07	
barrons	seb	2.49%	2,469.00	2,422.00	+60.00	534	2,470.00	2,411.58				1.22 million		$2.94 billion		$0.75		
bloomberg	seb	2.491%	2,469.000	2,422.000	60.000	560	2,470.000	2,411.580		2,470.00	1,385.82	1.216mil	8.915	3,002.005mil	0.304	0.750 regular cash	276.960	
boston-com	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
bostonmerchant	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
business-insider	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
chron	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
cio-com	seb	+2.49%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879	8.919	3b	0.1	3		
cnn-money	seb	+2.49%today&rsquo;s change	2,469.00data as of 4:00pm et	2,422.00	+60.00	534	2,470.00	2,411.58	2,409.00				8.9	$3.0b	0.13%			
easystockalterts	seb	2.48%	2,469.00	2422.00	+60.00	560	2,470.00	2,411.58	2,409.00	2470.00	1370.00		8.92				276.82	
eresearch-fidelity-com	seb	2.49%	2,469.0000	2,422.0000	60.0000	560	2,470.0000	2,411.5800	2,409.0000	2,470.0000	1,390.0000	1,216,000	8.69	$2.93b				
finance-abc7-com	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
finance-abc7chicago-com	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
financial-content	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
finapps-forbes-com	seb	2.5%	$2469.00	2422.00	60.00	560	2470.00	2411.58	2409.00	2470.00	1390.00	1 mil		3 bil	0.1	3.00		
finviz	seb	2.49%	2469.00			560			2409.00	2470.00	1384.69	1.22m	8.70	2.94b		3.00	277.05	
fool	seb	+2.49%	$2,469.00	$2,422.00	60.00	534	$2,470.00	$2,411.58	$2,409.00	$2,470.00	$1,390.00		8.70	$3.00b	0.20%	3.00		
foxbusiness	seb		$2,469.00		+60.00	574			$2,409.00									
google-finance	seb	(2.49%)	2,469.00	2,422.00	+60.00	560.00	2,470.00	2,411.58		2,470.00	1,390.00	1.22m	8.91	3.00b	0.12	0.75	277.05	
howthemarketworks	seb	2.491%	2469	2422	60	534	2470	2411.58	2409									
hpcwire	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
insidestocks	seb	+2.49%	2469.00	2422.00	+60.00	534	2470.00	2411.58										
investopedia	seb	+2.49 %	$2469.00	2422.00	+60.00				2409.00									
investorguide	seb	+2.49%	2469.00	2422.00	+60.00		2470.00	2411.5801		2470.00	1390.00		8.70	3.000b			276.94	
marketintellisearch	seb	2.49 %	$2,469.00	$2,422.00	60.00	0	$2,470.00	$2,411.58	$2,409.00			1.22m	8.70	2.94b	0.12 %		277.05	
marketwatch	seb	+2.49%	$2,469.00	open: 2,422.00	+60.00	26	$2,470.00	$2,411.58	$2,409.00	$2,470.00	$1,406.00		8.89	$2.94b		0.75	277.74	
minyanville	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
msn-money	seb	+2.49%	2,469.00	2,422.00	+60.00	560	2,470.00	2,411.58	2,409.00	2,470.00	1,390.00	1.22 mil	8.91	2.93 bil	0.12%	3.00	277.05	
nasdaq-com	seb	2.49%	$ 2,469		60	560	$ 2,470	$ 2,411.58	$ 2,409	$ 2,470	$ 1,390	1,216,000	8.91	$ 3,002,304,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	+2.49%	2469.00 ( 4:15 pm edt)	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1.22m	8.9	3.0b	1.09	27.00	276.82	
paidcontent	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
pc-quote	seb	2.49%	2469.0	2422.0	60.00	560	2470.0	2411.58	2409.0	2,470.00	1,390.00	1,186,450	8.69801	2,929,344,000		6.75		
personal-wealth-biz	seb	+2.49%	2469.00	2422.00		574	2470.00	2411.5801	2409.00	2470.00	1390.00		8.70		0.34	8.25	276.94	
predictwallstreet	seb	+2.49%	2,469.00		+60.00	560												
raymond-james	seb	2.49	2,469.00	2,422.00	60.00	560	2,470.00	2,411.58	2,409.00	2,470.00	1,390.00		8.91				277.07	
renewable-energy-world	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
screamingmedia	seb	+2.49%	$	open: 2,422.00	+60.00	26	$2,470.00	$2,411.58	$2,409.00	$2,470.00	$1,406.00		8.89	$2.94b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+2.49%	last trade: 2469.00		change: 60.000								p/e ratio: 8.7					
smartmoney	seb	(2.49%)	2469.00	$2,422.00	60.00	560	$2,470.00	$2,411.58	$2,409.00	$2,470.00	$1,390.00			2,929,100	0.12%	$6.00		
stocknod	seb	+2.491%	2,469 usd	2422.00	+60.00	560	2470.00	2411.58	2409.00	2470.00	1370.00	1,215,879						
stockpickr	seb	2.49%	$2469.00 60.00 | 2.49%	2422.00	60.00	560.00	2470.00	2411.58	2409.00	2470.00	1390.00							
stocksmart	seb	.0 %	$2291.87	2003	0	56	2352.91	2267										
stocktwits	seb	1.70%	2450.00		+41.00													
streetinsider-com	seb	2.49%	2469.00	$2422.00	+60.00	560	$2470.00	$2411.58	$2409.00	$2470.00	$1370.00		8.92				$276.82	
thecramerreport	seb		2469.00	2422.00	+60.00	560	2470.00	2411.5801										
thestree	seb	2.49%	$2469.0	2422.0	60.0	560	2470.0	2411.58	2409.0	-2470.0	1390.0	1215879.0		2.935131906e9				
tickerspy	seb	2.49%	$2469.00	2422.00	+60.00	534	2470.00	2411.58	2409.00	2470.00	1390.00		8.7	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	2.49%	2,469.000	2,422.000	60.000	574	2,470.000	2,411.580	2,409.000	2,470.000	1,406.000	1,215,879	8.70	3,002,005,251	0.122	6.750 usd	276.82	
updown	seb	2.49%	$2,469.00	$2,422.00	$60.00	534	$2,470.00	$2,411.58	$2,409.00	$2,470.00	$1,390.00	1.21b	8.70	$2.92b				
wallstreetsurvivor	seb	2.49%	2,469.00	2,422.00	60.00	534	2,470.00	2,411.58		2,470.00	1,440.09		8.70	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	2.49%	2,469.00	2,422.00	60.00	560	2,470.00	2,411.58	2,409.00	2,470.00	1,390.00		8.92	3.00b	0.10%	3.00	276.94	
ycharts-com	seb	+1.08%	2450.00		+26.29					2449.00	-2028.49		8.85	2.99b	0.10%		276.96	
zacks	seb	(2.49%)	2,469.00			vol.  560		2,411.58					8.69	2.93 b	0.00	0.00	277.07	
advfn	aa	1.54	16.49	16.37	0.25	25574673	16.6	16.25										
barchart	aa	+1.54%	16.49	16.37	+0.25	25,304,180	16.60	16.25	16.24	18.44	9.87		23.08	$17.52 b	0.73%	$0.12	+0.70	
barrons	aa	1.54%	16.49	16.37	+0.25	25.976m	16.59	16.25				1.02 billion		$17.40 billion	0.73%	$0.03		
bloomberg	aa	1.447%	16.475	16.370	0.235	24,619,356	16.600	16.250		18.47	9.92	1,063.715mil	23.176	17,503.440mil	0.729	0.030 regular cash	0.710	
boston-com	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
bostonmerchant	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
business-insider	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
chron	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
cio-com	aa	+1.54%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480	23.23	18b	0.7	0.12		
cnn-money	aa	+1.54%today&rsquo;s change	16.49data as of 4:00pm et	16.37	+0.25	25,572,596	16.60	16.25	16.24				23.2	$17.5b	0.73%			
easystockalterts	aa	1.41%	16.47	16.37	+0.23	24622556	16.60	16.25	16.24	18.47	9.92		23.20				0.71	
eresearch-fidelity-com	aa	1.54%	16.4900	16.3700	0.2500	25,574,673	16.6000	16.2500	16.2400	18.4700	9.9200	1,063,715,000	23.20	$17.27b	0.74%	$0.030000		
finance-abc7-com	aa	+1.539%	16.49 usd	16.37	+0.2500	25,574,673	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	+1.539%	16.49 usd	16.37	+0.2500	25,574,673	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
financial-content	aa	+1.539%	16.49 usd	16.37	+0.2500	25,574,673	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	1.5%	$16.49	16.37	0.25	25,976,785	16.60	16.25	16.24	18.47	9.92	1.06 bil	23.6	18 bil	0.7	0.12	0.70	
finviz	aa	1.54%	16.49			25,572,064			16.24	18.44	9.86	1.06b	23.88	17.27b			0.68	
fool	aa	+1.23%	$16.44	$16.37	0.20	23,765,747	$16.60	$16.25	$16.24	$18.47	$9.92		23.10	$17.49b	0.90%	0.12		
foxbusiness	aa		$16.49		+0.25	25,977,065			$16.24									
google-finance	aa	(1.54%)	16.49	16.37	+0.25	25.57m	16.60	16.25		18.47	9.92	1.06b	24.11	17.54b	0.73	0.03	0.68	
howthemarketworks	aa	1.509%	16.485	16.37	0.245	25,534,791	16.6	16.25	16.24									
hpcwire	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
insidestocks	aa	+1.42%	16.47	16.37	+0.23	23592008	16.60	16.25					price earnings ratio: 23.20					
investopedia	aa	+1.48 %	$16.48	16.37	+0.24				16.24									
investorguide	aa	+1.54%	16.49	16.37	+0.25		16.60	16.25		18.47	9.92		22.65	17.541b			0.717	
marketintellisearch	aa	1.6 %	$16.50	$16.37	0.26	26172.20k	$16.60	$16.25	$16.24			1063.72m	23.88	17.27b	0.0 %		0.68	
marketwatch	aa	+1.54%	$16.51	open: 16.37	+0.25	37,251	$16.59	$16.25	$16.24	$18.47	$9.92		23.89	$17.40b	0.73%	0.03	0.69	
minyanville	aa	+1.539%	16.49 usd	16.37	+0.2500	25,574,673	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
msn-money	aa	+1.54%	16.49	16.37	+0.25	25.57 mil	16.60	16.25	16.24	18.47	9.92	1.06 bil	23.23	17.27 bil	0.74%	0.12	0.68	
nasdaq-com	aa	1.42%	$ 16.4711		0.2311	24,635,357	$ 16.60	$ 16.25	$ 16.24	$ 18.47	$ 9.92	1,063,715,000	23.53	$ 17,520,556,136.50	0.74 %	$0.120000	$ 0.70	
optimum	aa	+1.48%	16.48 ( 3:55 pm edt)	16.37	+0.24	24,626,256	16.60	16.25	16.24	18.47	9.92	1.06b	23.2	17.5b	0.73	0.12	0.71	
paidcontent	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
pc-quote	aa	1.54%	16.49	16.37	0.25	26,013,538	16.6	16.25	16.24	18.47	9.92	1,045,484,718	22.87324	17,240,043,000		0.03		
personal-wealth-biz	aa	+1.54%	16.49	16.37		25,974,456	16.60	16.25	16.24	18.47	9.92		22.65		0.74	0.12	0.717	
predictwallstreet	aa	+1.91%	16.55		+0.31	19,040,707												
raymond-james	aa	1.54	16.49	16.37	0.25	25,976,495	16.60	16.25	16.24	18.47	9.92		22.59				0.73	
renewable-energy-world	aa	+1.539%	16.49 usd	16.37	+0.2500	25,976,495	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
screamingmedia	aa	+1.54%	$	open: 16.37	+0.25	37,251	$16.59	$16.25	$16.24	$18.47	$9.92		23.89	$17.40b	0.73%	0.03	0.69	
scroli	aa	1.54%	aa 16.49	16.37	0.25	24,281,508	16.60	16.25	16.24	18.47	9.92		24.11				0.68	
simple-stock-quotes	aa	+1.54%	last trade: 16.49		change: 0.250								p/e ratio: 22.65					
smartmoney	aa	(1.54%)	16.49	$16.37	0.25	25,977,065	$16.60	$16.25	$16.24	$18.47	$9.92			17,274,700	0.74%	$0.03		
stocknod	aa	+1.539%	16.49 usd	16.37	+0.2500	25,977,065	16.60	16.25	16.24	18.47	9.920	1,063,715,480						
stockpickr	aa	1.45%	$16.48 0.24 | 1.45%	16.35	0.24	24.73m	16.60	16.25	16.24	18.47	9.92							
stocksmart	aa	.0 %	$16.12	15.2	0	1,418,183	16.7	16.07										
stocktwits	aa	1.54%	16.49		+0.25													
streetinsider-com	aa	1.42%	16.47	$16.37	+0.23	24,622,556	$16.60	$16.25	$16.24	$18.47	$9.92		23.20				$0.71	
thecramerreport	aa		16.49	16.37	+0.25	25572064	16.60	16.25										
thestree	aa	1.45%	$16.48	16.35	0.24	24731299	16.6	16.25	16.24	-18.47	9.92	1.06371548e9		1.7434296717e10				
tickerspy	aa	1.48%	$16.48	16.37	+0.24	25,308,639	16.60	16.25	16.24	18.47	9.92		22.9	17.2b	0.74%	$0.03		
tmx-quotemedia	aa	1.54%	16.490	16.370	0.250	25,977,065	16.600	16.250	16.240	18.470	9.920	1,063,715,480	22.90	17,540,668,265	0.739	0.030 usd	0.71	
updown	aa	1.54%	$16.49	$16.37	$0.25	25,976,495	$16.59	$16.25	$16.24	$18.47	$9.92	1063.71b	21.91	$17.27b				
wallstreetsurvivor	aa	1.51%	16.49	16.37	0.25	25,534,791	16.60	16.25		18.47	9.92		22.90	$17b	0.70%	0.12 -	0.24	
yahoo-finance	aa	1.54%	16.49	16.37	0.25	25,974,455	16.60	16.25	16.24	18.47	9.92		23.00	17.54b	0.70%	0.12	0.72	
ycharts-com	aa	+1.54%	16.49		+0.25					18.47	9.92		23.23	17.52b	0.79%		0.71	
zacks	aa	(1.48%)	16.48		0.24	vol.  25,572,187	16.60	16.25		18.47	9.92		22.87	17.24 b	0.74	0.12	.71	
advfn	spw	1.00	85.58	85.47	0.85	360648	86.12	85.32										
barchart	spw	+1.00%	85.58	85.47	+0.85	360,648	86.12	85.32	84.73	86.85	52.14		22.67	$4.36 b	1.18%	$1.00	+4.09	
barrons	spw	1.00%	85.58	85.47	+0.85	359,973	86.12	85.32				50.35 million		$4.31 billion	1.17%	$0.25		
bloomberg	spw	1.003%	85.580	85.470	0.850	360,648	86.120	85.320		87.13	51.16	51.000mil	19.764	4,364.538mil	1.169	0.250 regular cash	4.330	
boston-com	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
bostonmerchant	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
business-insider	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
chron	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
cio-com	spw	+1.00%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507	21.50	4b	1.2	1		
cnn-money	spw	+1.00%today&rsquo;s change	85.58data as of 4:01pm et	85.47	+0.85	360,081	86.12	85.32	84.73				21.5	$4.4b	1.17%			
easystockalterts	spw	0.99%	85.58	85.47	+0.85	360648	86.12	85.32	84.73	86.97	50.80		21.50				3.98	
eresearch-fidelity-com	spw	1.00%	85.5800	85.4700	0.8500	360,648	86.1200	85.3200	84.7300	87.1300	51.1600	51,000,000	21.34	$4.32b	1.18%	$0.250000		
finance-abc7-com	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
finance-abc7chicago-com	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
financial-content	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
finapps-forbes-com	spw	1.0%	$85.58	85.47	0.85	360,648	86.12	85.32	84.73	87.13	51.16	51 mil	20.9	4 bil	1.2	1.00	4.09	
finviz	spw	1.00%	85.58			360,648			84.73	86.85	50.44	51.00m	21.45	4.32b		1.00	3.95	
fool	spw	+1.00%	$85.58	$85.47	0.85	360,081	$86.12	$85.32	$84.73	$87.13	$51.16		20.70	$4.36b	1.80%	1.00		
foxbusiness	spw		$85.58		+0.85	360,648			$84.73									
google-finance	spw	(1.00%)	85.58	85.47	+0.85	360,648.00	86.12	85.32		87.13	51.16	51.00m	21.66	4.36b	1.17	0.25	3.95	
howthemarketworks	spw	1.003%	85.58	85.47	0.85	359,973	86.12	85.32	84.73									
hpcwire	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
insidestocks	spw	+1.00%	85.58	85.47	+0.85	359973	86.12	85.32					price earnings ratio: 22.94					
investopedia	spw	+1.00 %	$85.58	85.47	+0.85				84.73									
investorguide	spw	+1.00%	85.58	85.47	+0.85		86.12	85.32		87.13	51.16		20.74	4.364b			4.085	
marketintellisearch	spw	1.0 %	$85.58	$85.47	0.85	352.10k	$86.12	$85.32	$84.73			51.00m	21.45	4.32b	1.18 %		3.95	
marketwatch	spw	+1.00%	$85.66	open: 85.47	+0.85	1,175	$86.12	$85.32	$84.73	$87.13	$52.91		21.14	$4.31b	1.17%	0.25	4.05	
minyanville	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
msn-money	spw	+1.00%	85.58	85.47	+0.85	360,648	86.12	85.32	84.73	87.13	51.16	51.00 mil	21.50	4.32 bil	1.18%	1.00	4.07	
nasdaq-com	spw	1%	$ 85.58		0.85	360,648	$ 86.12	$ 85.32	$ 84.73	$ 87.13	$ 51.16	51,000,000	20.92	$ 4,364,580,000	1.18 %	$1.000000	$ 4.09	
optimum	spw	+1.00%	85.58 ( 4:15 pm edt)	85.47	+0.85	360,081	86.12	85.32	84.73	86.97	50.80	51.00m	21.5	4.4b	1.17	1.00	3.98	
paidcontent	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
pc-quote	spw	1.00%	85.58	85.47	0.85	360,648	86.12	85.32	84.73	87.13	51.16	50,493,456	21.28894	4,321,230,000		0.25		
personal-wealth-biz	spw	+1.00%	85.58	85.47		360,648	86.12	85.32	84.73	87.13	51.16		20.74		1.18	1.00	4.085	
predictwallstreet	spw	+1.00%	85.58		+0.85	360,648												
raymond-james	spw	1.00	85.58	85.47	0.85	360,648	86.12	85.32	84.73	87.13	51.16		21.29				4.02	
renewable-energy-world	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
screamingmedia	spw	+1.00%	$	open: 85.47	+0.85	1,175	$86.12	$85.32	$84.73	$87.13	$52.91		21.14	$4.31b	1.17%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	+1.00%	last trade: 85.58		change: 0.850								p/e ratio: 20.74					
smartmoney	spw	(1.00%)	85.58	$85.47	0.85	360,648	$86.12	$85.32	$84.73	$87.13	$51.16			4,321,200	1.18%	$0.25		
stocknod	spw	+1.003%	85.58 usd	85.47	+0.8500	360,648	86.12	85.32	84.73	86.97	50.80	50,999,507						
stockpickr	spw	1.00%	$85.58 0.85 | 1.00%	85.47	0.85	360.65k	86.12	85.32	84.73	87.13	51.16							
stocksmart	spw	.0 %	$79.68	70.83	0	33,435	82.52	79.68										
stocktwits	spw	0.96%	85.54		+0.81													
streetinsider-com	spw	1.00%	85.58	$85.47	+0.85	360,648	$86.12	$85.32	$84.73	$86.97	$50.80		21.50				$3.98	
thecramerreport	spw		85.58	85.47	+0.85	360648	86.12	85.32										
thestree	spw	1.0%	$85.58	85.47	0.85	360648	86.12	85.32	84.73	-87.13	51.16	5.0999507e7		4.312008317e9				
tickerspy	spw	1.00%	$85.58	85.47	+0.85	360,648	86.12	85.32	84.73	87.13	51.16		21.3	4.3b	1.18%	$0.25		
tmx-quotemedia	spw	1.00%	85.580	85.470	0.850	360,648	86.120	85.320	84.730	87.130	51.160	50,999,507	20.70	4,364,537,809	1.180	0.250 usd	4.09	
updown	spw	1.00%	$85.58	$85.47	$0.85	359,473	$86.12	$85.32	$84.73	$87.13	$51.16	51.00b	20.47	$4.32b				
wallstreetsurvivor	spw	1.00%	85.58	85.47	0.85	359,973	86.12	85.32		87.13	55.62		20.70	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	1.00%	85.58	85.47	0.85	360,648	86.12	85.32	84.73	87.13	51.16		20.95	4.36b	1.20%	1.00	4.09	
ycharts-com	spw	+0.96%	85.54		+0.81					87.13	50.80		20.91	4.36b	1.29%		4.09	
zacks	spw	(1.00%)	85.58		0.85	vol.  360,648	86.12	85.32		87.13	50.80		22.72	4.32 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	1.13	+0.00	31168	21.20	21.20	21.20	21.05	11.61						-0.33	
finance-abc7-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
fool	agam	0%	$21.20	$0.00	0.00	0	$21.32	$20.78	$21.20	$21.32	$11.61		0.00	$1.06b				
foxbusiness	agam		$21.20		+0.00				$21.20									
google-finance	agam																	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	-1.2 %	$8.20	$8.63	-0.10	50.60k	$8.63	$8.12	$8.30						%			
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	$1.13		31,168	$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	2.74	12.02	11.78	0.32	659331	12.03	11.73										
barchart	umpq	+2.74%	12.02	11.78	+0.32	659,331	12.03	11.73	11.70	12.92	10.03		36.44	$1.38 b	1.72%	$0.20	+0.29	
barrons	umpq	2.74%	12.02	11.78	+0.32	654,031	12.03	11.73				108.15 million		$1.34 billion	1.66%	$0.05		
bloomberg	umpq	2.735%	12.020	11.780	0.320	659,331	12.030	11.730		13.15	10.20	114.644mil	37.562	1,378.025mil	1.664	0.050 regular cash	0.320	
boston-com	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
bostonmerchant	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
business-insider	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
chron	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
cio-com	umpq	+2.74%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353	42.93	1b	1.7	0.2		
cnn-money	umpq	+2.74%	12.02	11.78	+0.32	654,031	12.03	11.73	11.70				42.9	$1.4b	1.66%			
easystockalterts	umpq	2.72%	12.02	11.78	+0.32	659331	12.03	11.73	11.70	13.15	10.20		42.93				0.28	
eresearch-fidelity-com	umpq	2.74%	12.0200	11.7800	0.3200	659,331	12.0300	11.7300	11.7000	13.1500	10.2000	114,644,000	40.34	$1.34b	1.71%	$0.050000		
finance-abc7-com	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
financial-content	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	2.7%	$12.02	11.78	0.32	654,031	12.03	11.73	11.70	13.15	10.20	115 mil	41.5	1 bil	1.7	0.20	0.29	
finviz	umpq	2.74%	12.02			654,031			11.70	12.92	10.02	114.64m	41.45	1.38b		0.20	0.29	
fool	umpq	+2.74%	$12.02	$11.78	0.32	654,031	$12.03	$11.73	$11.70	$13.15	$10.20		41.60	$1.38b	1.70%	0.20		
foxbusiness	umpq		$12.02		+0.32	659,331			$11.70									
google-finance	umpq	(2.74%)	12.02	11.78	+0.32	654,031.00	12.03	11.73		13.15	10.20	114.64m	41.59	1.38b	1.66	0.05	0.29	
howthemarketworks	umpq	2.735%	12.02	11.78	0.32	640,314	12.03	11.73	11.7									
hpcwire	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
insidestocks	umpq	+2.74%	12.02	11.78	+0.32	654000	12.03	11.73					price earnings ratio: 40.07					
investopedia	umpq	+2.74 %	$12.02	11.78	+0.32				11.70									
investorguide	umpq	+2.74%	12.02	11.78	+0.32		12.03	11.73		13.15	10.20		39.53	1.378b			0.296	
marketintellisearch	umpq	2.74 %	$12.02	$11.78	0.32	632.70k	$12.03	$11.73	$11.70			114.64m	40.34	1.34b	1.71 %		0.29	
marketwatch	umpq	+2.74%	$12.02	open: 11.78	+0.32	20,172	$12.03	$11.73	$11.70	$13.15	$10.20		9.38	$1.34b	1.66%	0.05	1.28	
minyanville	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
msn-money	umpq	+2.74%	12.02	11.78	+0.32	654,031	12.03	11.73	11.70	13.15	10.20	114.64 mil	38.77	1.34 bil	1.71%	0.20	0.29	
nasdaq-com	umpq	2.74%	$ 12.02	$ 11.78	0.32	654,031	$ 12.03	$ 11.73	$ 11.70	$ 13.15	$ 10.20	114,644,000	41.45	$ 1,378,020,880	1.71 %	$0.200000	$ 0.29	
optimum	umpq	+2.74%	12.02 ( 4:30 pm edt)	11.78	+0.32	654,031	12.03	11.73	11.70	13.15	10.20	114.64m	42.9	1.4b	1.66	0.20	0.28	
paidcontent	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
pc-quote	umpq	2.74%	12.02	11.78	0.32	654,031	12.03	11.73	11.7	13.15	10.20	111,591,913	37.74194	1,341,335,000		0.05		
personal-wealth-biz	umpq	+2.74%	12.02	11.78		659,331	12.03	11.73	11.70	13.15	10.20		39.53		1.71	0.20	0.296	
predictwallstreet	umpq	+2.74%	12.02		+0.32	654,031												
raymond-james	umpq	2.74	12.02	11.78	0.32	654,031	12.03	11.73	11.70	13.15	10.20		41.45				0.29	
renewable-energy-world	umpq	+2.735%	12.02 usd	11.78	+0.3200	654,031	12.03	11.73	11.70	13.15	10.20	114,644,353						
screamingmedia	umpq	+2.74%	$	open: 11.78	+0.32	14,872	$12.03	$11.73	$11.70	$13.15	$10.20		9.38	$1.34b	1.66%	0.05	1.28	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	+2.74%	last trade: 12.02		change: 0.320								p/e ratio: 39.53					
smartmoney	umpq	(2.74%)	12.02	$11.78	0.32	659,331	$12.03	$11.73	$11.70	$13.15	$10.20			1,341,300	1.71%	$0.05		
stocknod	umpq	+2.735%	12.02 usd	11.78	+0.3200	659,331	12.03	11.73	11.70	13.15	10.20	114,644,353						
stockpickr	umpq	2.74%	$12.02 0.32 | 2.74%	11.78	0.32	654.03k	12.03	11.73	11.70	13.15	10.20							
stocksmart	umpq	.0 %	$11.55	12.31	0	167,248	11.95	11.52										
stocktwits	umpq	2.69%	12.02		+0.32													
streetinsider-com	umpq	2.74%	12.02	$11.78	+0.32	654,031	$12.03	$11.73	$11.70	$13.15	$10.20		42.93				$0.28	
thecramerreport	umpq		12.02	11.78	+0.32	654031	12.03	11.73										
thestree	umpq	2.74%	$12.02	11.78	0.32	654031	12.03	11.73	11.7	-13.15	10.2	1.14644353e8		1.336753156e9				
tickerspy	umpq	2.74%	$12.02	11.78	+0.32	654,031	12.03	11.73	11.70	13.15	10.20		37.7	1.3b	1.71%	$0.05		
tmx-quotemedia	umpq	2.74%	12.020	11.780	0.320	659,331	12.030	11.730	11.700	13.150	10.200	114,644,353	41.80	1,378,025,123	1.664	0.050 usd	0.28	
updown	umpq	2.74%	$12.02	$11.78	$0.32	639,159	$12.03	$11.73	$11.70	$13.15	$10.20	114.64b	40.05	$1.34b				
wallstreetsurvivor	umpq	2.74%	12.02	11.78	0.32	640,314	12.03	11.73		13.00	10.20		41.80	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	2.74%	12.02	11.78	0.32	654,031	12.03	11.73	11.70	13.15	10.20		40.61	1.38b	1.70%	0.20	0.30	
ycharts-com	umpq	+2.69%	12.02		+0.32					13.15	10.20		38.76	1.38b	1.75%		0.31	
zacks	umpq	(2.74%)	12.02		0.32	vol.  654,031	12.03	11.73		13.15	10.20		36.56	1.34 b	1.71	0.20	.32	
advfn	rimm	4.73	29.03	27.91	1.31	23651851	29.25	27.52										
barchart	rimm	+4.73%	29.03	27.91	+1.31	23,224,256	29.25	27.52	27.72	70.54	25.82		4.58	$15.21 b			+6.31	
barrons	rimm	4.73%	29.03	27.91	+1.31	23.627m	29.25	27.52				524.10 million		$15.21 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	4.726%	29.030	27.910	1.310	23,651,251	29.250	27.520		70.54	25.82	524.096mil	4.586	15,214.510mil			6.330	
boston-com	rimm	+4.726%	29.03 usd	27.91	+1.310	23,646,151	29.25	27.52	27.72	70.54	25.82	524,111,544						
bostonmerchant	rimm	+4.726%	29.03 usd	27.91	+1.310	23,646,151	29.25	27.52	27.72	70.54	25.82	524,111,544						
business-insider	rimm	+4.726%	29.03 usd	27.91	+1.310	23,646,151	29.25	27.52	27.72	70.54	25.82	524,111,544						
chron	rimm	+4.726%	29.03 usd	27.91	+1.310	23,645,727	29.25	27.52	27.72	70.54	25.82	524,111,544						
cio-com	rimm	+4.73%	29.03 usd	27.91	+1.310	23,645,727	29.25	27.52	27.72	70.54	25.82	524,111,544		15b				
cnn-money	rimm	+4.73%	29.03	27.91	+1.31	23,645,027	29.25	27.52	27.72				5.2	$15.2b				
easystockalterts	rimm	4.69%	29.03	27.91	+1.31	23642327	29.25	27.52	27.72	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	4.73%	29.0300	27.9100	1.3100	23,647,427	29.2500	27.5200	27.7200	70.5400	25.8200	524,112,000	4.39	$14.53b				
finance-abc7-com	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
financial-content	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	4.7%	$29.03	27.91	1.31	23,647,427	29.25	27.52	27.72	70.54	25.82	524 mil	4.6	15 bil	0.0	0.00	6.31	
finviz	rimm	4.73%	29.03			23,643,928			27.72	70.54	25.82	524.11m	4.40	14.53b			6.30	
fool	rimm	+4.65%	$29.01	$27.91	1.29	22,944,513	$29.25	$27.52	$27.72	$70.54	$25.82		4.60	$15.20b				
foxbusiness	rimm		$29.03		+1.31	23,652,171			$27.72									
google-finance	rimm	(4.73%)	29.03	27.91	+1.31	23.65m	29.25	27.52		70.54	25.82	524.00m	4.61	15.21b			6.30	
howthemarketworks	rimm	4.726%	29.03	27.91	1.31	23,642,327	29.25	27.52	27.72									
hpcwire	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
insidestocks	rimm	+4.73%	29.03	27.91	+1.31	22986373	29.25	27.52					price earnings ratio: 4.60					
investopedia	rimm	+4.73 %	$29.03	27.91	+1.31				27.72									
investorguide	rimm	+4.73%	29.03	27.91	+1.31		29.20	27.52		70.54	42.53		4.40	15.125b			6.304	
marketintellisearch	rimm	4.76 %	$29.04	$27.88	1.32	23425.90k	$29.25	$27.52	$27.72			524.11m	4.40	14.53b	0.0 %		6.30	
marketwatch	rimm	+4.73%	$29.07	open: 27.91	+1.31	22,637	$29.25	$27.52	$27.72	$70.54	$25.82		4.56	$15.21b			6.36	
minyanville	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
msn-money	rimm	+4.73%	29.03	27.91	+1.31	23.65 mil	29.25	27.52	27.72	70.54	25.82	524.11 mil	4.62	14.54 bil			6.30	
nasdaq-com	rimm	4.73%	$ 29.03	$ 27.88	1.31	23,651,251	$ 29.25	$ 27.52	$ 27.72	$ 70.54	$ 25.82	523,869,000	4.6	$ 15,207,917,070			$ 6.31	
optimum	rimm	+4.80%	29.05 ( 4:00 pm edt)	27.91	+1.33	23,403,103	29.25	27.52	27.72	70.54	25.82	524.11m		15.2b				
paidcontent	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
pc-quote	rimm	4.73%	29.03	27.91	1.31	23,652,171	29.25	27.52	27.72	70.54	25.82	500,461,075	4.407	14,528,385,000				
personal-wealth-biz	rimm	+4.73%	29.03	27.91		23,649,172	29.25	27.52	27.72	70.54	42.53		4.40			0.00	6.304	
predictwallstreet	rimm	+4.76%	29.04		+1.32	16,082,655												
raymond-james	rimm	4.73	29.03	27.91	1.31	23,647,427	29.25	27.52	27.72	70.54	25.82		4.59				6.32	
renewable-energy-world	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
screamingmedia	rimm	+4.73%	$	open: 27.91	+1.31	22,637	$29.25	$27.52	$27.72	$70.54	$25.82		4.56	$15.21b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	+4.73%	last trade: 29.03		change: 1.310								p/e ratio: 4.4					
smartmoney	rimm	(4.73%)	29.03	$27.91	1.31	23,647,427	$29.25	$27.52	$27.72	$70.54	$25.82			14,528,400	0.00%	$0.00		
stocknod	rimm	+4.726%	29.03 usd	27.91	+1.310	23,642,327	29.25	27.52	27.72	70.54	25.82	524,111,544						
stockpickr	rimm	4.73%	$29.03 1.31 | 4.73%	27.91	1.31	23.65m	29.25	27.52	27.72	70.54	25.82							
stocksmart	rimm	.0 %	$40.355	57.98	0	3,843,527	42.49	40.04										
stocktwits	rimm	4.76%	29.04		+1.32													
streetinsider-com	rimm	4.73%	29.03	$27.91	+1.31	23,642,327	$29.25	$27.52	$27.72	$70.54	$25.82						$0.00	
thecramerreport	rimm		27.72		0.00	15695												
thestree	rimm	4.73%	$29.03	27.91	1.31	23645018	29.25	27.52	27.72	-70.54	25.82	5.24111544e8		1.5157305852e10				
tickerspy	rimm	4.73%	$29.03	27.91	+1.31	23,645,018	29.25	27.52	27.72	70.54	25.82		4.4	14.5b	0.00%	$0.00		
tmx-quotemedia	rimm	4.73%	29.030	27.910	1.310	23,652,171	29.250	27.520	27.720	70.540	25.820	524,111,544	4.40	15,214,958,122			6.31	
updown	rimm	4.73%	$29.03	$27.88	$1.31	23,627,081	$29.25	$27.52	$27.72	$70.54	$25.82	524.09b	4.39	$14.52b				
wallstreetsurvivor	rimm	4.73%	29.03	27.91	1.31	23,641,827	29.25	27.52		70.54	25.82		4.40	$15b			6.34	
yahoo-finance	rimm	4.73%	29.03	27.91	1.31	23,648,251	29.25	27.52	27.72	70.54	25.82		4.61	15.12b			6.30	
ycharts-com	rimm	+4.76%	29.04		+1.32					70.54	25.82		4.60	15.22b	0.00%		6.31	
zacks	rimm	(4.73%)	29.03		1.31	vol.  23,647,427	29.25	27.52		70.54	25.82		4.39	14.53 b	0.00	0.00	6.31	
advfn	abg	2.23	19.24	19.11	0.42	442876	19.49	19.11										
barchart	abg	+2.23%	19.24	19.11	+0.42	442,876	19.49	19.11	18.82	20.12	9.95		12.06	$634.54 m			+1.52	
barrons	abg	2.23%	19.24	19.11	+0.42	440,362	19.49	19.11				33.30 million		$618.36 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	2.232%	19.240	19.110	0.420	442,876	19.490	19.110		20.12	9.80	32.874mil	12.333	632.503mil			1.560	
boston-com	abg	+2.232%	19.24 usd	19.11	+0.4200	442,876	19.49	19.11	18.82	20.12	9.690	32,874,378						
bostonmerchant	abg	+2.232%	19.24 usd	19.11	+0.4200	442,876	19.49	19.11	18.82	20.12	9.690	32,874,378						
business-insider	abg	+2.232%	19.24 usd	19.11	+0.4200	442,876	19.49	19.11	18.82	20.12	9.690	32,874,378						
chron	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
cio-com	abg	+2.23%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378	19.43	633m				
cnn-money	abg	+2.23%today&rsquo;s change	19.24data as of 4:02pm et	19.11	+0.42	440,362	19.49	19.11	18.82				19.4	$632.5m				
easystockalterts	abg	2.20%	19.24	19.11	+0.42	440362	19.49	19.11	18.82	20.12	9.69		19.43				0.99	
eresearch-fidelity-com	abg	2.23%	19.2400	19.1100	0.4200	440,362	19.4900	19.1100	18.8200	20.1200	9.8000	32,874,000	18.82	$618.69m				
finance-abc7-com	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
finance-abc7chicago-com	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
financial-content	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
finapps-forbes-com	abg	2.2%	$19.24	19.11	0.42	440,362	19.49	19.11	18.82	20.12	9.80	33 mil	12.7	632 mil	0.0	0.00	1.52	
finviz	abg	2.23%	19.24			440,262			18.82	20.12	9.80	32.87m	18.82	618.61m			1.00	
fool	abg	+2.13%	$19.22	$19.11	0.40	408,623	$19.49	$19.11	$18.82	$20.12	$9.80		12.40	$631.85m	22.00%	0.90		
foxbusiness	abg		$18.82		+0.01	230,324			$18.81									
google-finance	abg	(2.23%)	19.24	19.11	+0.42	440,362.00	19.49	19.11		20.12	9.80	32.87m	19.21	632.50m			1.00	
howthemarketworks	abg	2.232%	19.24	19.11	0.42	440,362	19.49	19.11	18.82									
hpcwire	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
insidestocks	abg	+2.23%	19.24	19.11	+0.42	440362	19.49	19.11					price earnings ratio: 12.33					
investopedia	abg	+2.23 %	$19.24	19.11	+0.42				18.82									
investorguide	abg	+2.23%	19.24	19.11	+0.42		19.49	19.11		20.12	9.80		12.41	632.5m			1.516	
marketintellisearch	abg	2.23 %	$19.24	$19.11	0.42	442.10k	$19.49	$19.11	$18.82			32.87m	18.82	0.62b	0.0 %		1.00	
marketwatch	abg	+2.23%	$19.24	open: 19.11	+0.42	4,215	$19.49	$19.11	$18.82	$20.12	$9.95		18.37	$618.36m			1.05	
minyanville	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
msn-money	abg	+2.23%	19.24	19.11	+0.42	440,362	19.49	19.11	18.82	20.12	9.80	32.87 mil	19.43	618.7 mil			1.53	
nasdaq-com	abg	2.23%	$ 19.24		0.42	440,362	$ 19.49	$ 19.11	$ 18.82	$ 20.12	$ 9.80	32,874,000	12.66	$ 632,495,760	4.78 %	$0.900000	$ 1.52	
optimum	abg	+2.23%	19.24 ( 4:02 pm edt)	19.11	+0.42	440,362	19.49	19.11	18.82	20.12	9.69	32.87m	19.4	632.5m	4.68	0.90	0.99	
paidcontent	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
pc-quote	abg	2.23%	19.24	19.11	0.42	442,876	19.49	19.11	18.82	20.12	9.80	32,156,377	19.0101	618,689,000		0.225		
personal-wealth-biz	abg	+2.23%	19.24	19.11		442,876	19.49	19.11	18.82	20.12	9.80		12.41			0.00	1.516	
predictwallstreet	abg	+2.23%	19.24		+0.42	440,362												
raymond-james	abg	2.23	19.24	19.11	0.42	440,362	19.49	19.11	18.82	20.12	9.80		18.68				1.03	
renewable-energy-world	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
screamingmedia	abg	+2.23%	$	open: 19.11	+0.42	4,215	$19.49	$19.11	$18.82	$20.12	$9.95		18.37	$618.36m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+2.23%	last trade: 19.24		change: 0.420								p/e ratio: 12.41					
smartmoney	abg	(2.23%)	19.24	$19.11	0.42	440,362	$19.49	$19.11	$18.82	$20.12	$9.80			618,700	0.00%	$0.23		
stocknod	abg	+2.232%	19.24 usd	19.11	+0.4200	440,362	19.49	19.11	18.82	20.12	9.690	32,874,378						
stockpickr	abg	2.23%	$19.24 0.42 | 2.23%	19.11	0.42	440.36k	19.49	19.11	18.82	20.12	9.80							
stocksmart	abg	.0 %	$16.05	18.77	0	26,475	16.64	16.04										
stocktwits	abg	2.23%	19.24		+0.42													
streetinsider-com	abg	2.23%	19.24	$19.11	+0.42	440,362	$19.49	$19.11	$18.82	$20.12	$9.69		19.43				$0.99	
thecramerreport	abg		19.24	19.11	+0.42	440362	19.49	19.11										
thestree	abg	2.23%	$19.24	19.11	0.42	440362	19.49	19.11	18.82	-20.12	9.8	3.2874378e7		6.1836705e8				
tickerspy	abg	2.23%	$19.24	19.11	+0.42	440,362	19.49	19.11	18.82	20.12	9.80		19.0	620.7m	0.00%	$0.23		
tmx-quotemedia	abg	2.23%	19.240	19.110	0.420	442,876	19.490	19.110	18.820	20.120	9.800	32,874,378	12.40	632,503,033			1.52	
updown	abg	2.23%	$19.24	$19.11	$0.42	440,362	$19.49	$19.11	$18.82	$20.12	$9.80	32.87b	11.99	$619m				
wallstreetsurvivor	abg	2.23%	19.24	19.11	0.42	440,362	19.49	19.11		20.12	11.59		12.40	$619m			1.14	
yahoo-finance	abg	2.23%	19.24	19.11	0.42	440,362	19.49	19.11	18.82	20.12	9.80		12.69	632.50m			1.52	
ycharts-com	abg	+2.23%	19.24		+0.42					20.12	9.69		12.74	634.54m	0.00%		1.51	
zacks	abg	(2.23%)	19.24		0.42	vol.  440,362	19.49	19.11		20.12	9.69		12.06	618.69 m	0.00	0.00	1.56	
advfn	spn	2.24	39.63	39.24	0.87	489094	39.79	39.19										
barchart	spn	+2.24%	39.63	39.24	+0.87	489,094	39.79	39.19	38.76	41.65	19.92		26.32	$3.13 b			+0.95	
barrons	spn	2.24%	39.63	39.24	+0.87	488,990	39.79	39.19				79.73 million		$3.05 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	2.245%	39.630	39.240	0.870	489,094	39.790	39.190		41.65	18.81	79.655mil	25.242	3,156.746mil			1.570	
boston-com	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
bostonmerchant	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
business-insider	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
chron	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
cio-com	spn	+2.24%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451	41.72	3b				
easystockalterts	spn	2.22%	39.63	39.24	+0.87	489094	39.79	39.19	38.76	41.49	18.64		41.72				0.95	
eresearch-fidelity-com	spn	2.24%	39.6300	39.2400	0.8700	489,094	39.7900	39.1900	38.7600	41.6500	18.8100	79,655,000	40.80	$3.09b				
finance-abc7-com	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
finance-abc7chicago-com	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
financial-content	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
finapps-forbes-com	spn	2.2%	$39.63	39.24	0.87	489,094	39.79	39.19	38.76	41.65	18.81	80 mil	41.7	3 bil	0.0	0.00	0.95	
finviz	spn	2.24%	39.63			489,094			38.76	41.65	18.81	79.66m	41.72	3.16b			0.95	
fool	spn	+2.24%	$39.63	$39.24	0.87	489,094	$39.79	$39.19	$38.76	$41.65	$18.81		40.40	$3.16b				
foxbusiness	spn		$39.63		+0.87	489,094			$38.76									
howthemarketworks	spn	2.245%	39.63	39.24	0.87	488,990	39.79	39.19	38.76									
hpcwire	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
insidestocks	spn	+2.24%	39.63	39.24	+0.87	489000	39.79	39.19					price earnings ratio: 27.14					
investopedia	spn	+2.24 %	$39.63	39.24	+0.87				38.76									
investorguide	spn	+2.24%	39.63	39.24	+0.87		39.79	39.19		41.65	18.81		40.80	3.157b			0.95	
marketintellisearch	spn	2.24 %	$39.63	$39.24	0.87	469.90k	$39.79	$39.19	$38.76			79.66m	40.80	3.09b	0.0 %		0.95	
marketwatch	spn	+2.24%	$39.63	open: 39.24	+0.87	824	$39.79	$39.19	$38.76	$41.65	$20.16		96.94	$3.05b			0.41	
minyanville	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
msn-money	spn	+2.24%	39.63	39.24	+0.87	489,094	39.79	39.19	38.76	41.65	18.81	79.66 mil	41.72	3.09 bil			0.95	
nasdaq-com	spn	2.24%	$ 39.63		0.87	489,094	$ 39.79	$ 39.19	$ 38.76	$ 41.65	$ 18.81	79,655,000	41.72	$ 3,156,727,650			$ 0.95	
optimum	spn	+2.24%	39.63 ( 4:15 pm edt)	39.24	+0.87	489,094	39.79	39.19	38.76	41.49	18.64	79.66m	41.7	3.2b			0.95	
paidcontent	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
pc-quote	spn	2.24%	39.63	39.24	0.87	489,094	39.79	39.19	38.76	41.65	18.81	77,576,727	40.8	3,074,366,000				
personal-wealth-biz	spn	+2.24%	39.63	39.24		489,094	39.79	39.19	38.76	41.65	19.92		40.80			0.00	0.95	
predictwallstreet	spn	+2.24%	39.63		+0.87	489,094												
raymond-james	spn	2.24	39.63	39.24	0.87	489,094	39.79	39.19	38.76	41.65	18.81		40.86				0.97	
renewable-energy-world	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
screamingmedia	spn	+2.24%	$	open: 39.24	+0.87	824	$39.79	$39.19	$38.76	$41.65	$20.16		96.94	$3.05b			0.41	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+2.24%	last trade: 39.63		change: 0.870								p/e ratio: 40.8					
smartmoney	spn	(2.24%)	39.63	$39.24	0.87	489,094	$39.79	$39.19	$38.76	$41.65	$18.81			3,060,400	0.00%	$0.00		
stocknod	spn	+2.245%	39.63 usd	39.24	+0.8700	489,094	39.79	39.19	38.76	41.49	18.64	79,655,451						
stockpickr	spn	2.24%	$39.63 0.87 | 2.24%	39.30	0.87	489.09k	39.79	39.19	38.76	41.65	18.81							
stocksmart	spn	.0 %	$36.83	35.21	0	38,393	37.63	36.72										
stocktwits	spn	2.27%	39.64		+0.88													
streetinsider-com	spn	2.24%	39.63	$39.24	+0.87	489,094	$39.79	$39.19	$38.76	$41.49	$18.64		41.72				$0.95	
thecramerreport	spn		39.63	39.24	+0.87	489094	39.79	39.19										
thestree	spn	2.24%	$39.63	39.3	0.87	489094	39.79	39.19	38.76	-41.65	18.81	7.9655451e7		3.060362427e9				
tickerspy	spn	2.24%	$39.63	39.24	+0.87	489,094	39.79	39.19	38.76	41.65	18.81		40.8	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	2.24%	39.630	39.240	0.870	489,094	39.790	39.190	38.760	41.650	19.920	79,655,451	40.80	3,156,745,523			0.95	
updown	spn	2.24%	$39.63	$39.24	$0.87	488,470	$39.79	$39.19	$38.76	$41.65	$18.81	79.65b	40.34	$3.08b				
wallstreetsurvivor	spn	2.24%	39.63	39.24	0.87	488,990	39.79	39.19		41.65	20.40		40.80	$3b			1.03	
yahoo-finance	spn	2.24%	39.63	39.24	0.87	489,094	39.79	39.19	38.76	41.65	18.81		41.72	3.16b			0.95	
ycharts-com	spn	+2.27%	39.64		+0.88					41.65	18.64		41.73	3.13b	0.00%		0.95	
zacks	spn	(2.24%)	39.63		0.87	vol.  489,094	39.79	39.19		41.65	18.64		26.55	3.07 b	0.00	0.00	1.46	
advfn	dyn	0.16	6.24	6.27	0.01	986912	6.35	6.19										
barchart	dyn	+0.16%	6.24	6.27	+0.01	986,912	6.35	6.19	6.23	6.67	2.76		0.00	$756.35 m			-3.79	
barrons	dyn	0.16%	6.24	6.27	+0.01	978,006	6.35	6.19				121.00 million		$763.34 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	0.161%	6.240	6.270	0.010	986,912	6.350	6.190		6.67	2.76	122.135mil		762.125mil			-1.640	
boston-com	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
bostonmerchant	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
business-insider	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
chron	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
cio-com	dyn	+0.16%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478		762m				
cnn-money	dyn	+0.16%	6.24	6.27	+0.01	978,006	6.35	6.19	6.23				nm	$762.1m				
easystockalterts	dyn	0.16%	6.24	6.27	+0.01	986912	6.35	6.19	6.23	6.67	2.76						-3.80	
eresearch-fidelity-com	dyn	0.16%	6.2400	6.2700	0.0100	986,912	6.3500	6.1900	6.2300	6.6700	2.7600	121,740,000	nm	$758.44m				
finance-abc7-com	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
finance-abc7chicago-com	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
financial-content	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
finapps-forbes-com	dyn	0.2%	$6.24	6.27	0.01	986,912	6.35	6.19	6.23	6.67	2.76	122 mil		760 mil	0.0	0.00	-3.79	
finviz	dyn	0.16%	6.24			986,912			6.23	6.67	2.76	121.74m		759.66m			-3.78	
fool	dyn	+0.16%	$6.24	$6.27	0.01	986,912	$6.35	$6.19	$6.23	$6.67	$2.76		0.00	$762.13m				
foxbusiness	dyn		$6.24		+0.01	991,671			$6.23									
google-finance	dyn	(0.16%)	6.24	6.27	+0.01	986,912.00	6.35	6.19		6.67	2.76	122.14m		762.13m			-3.78	
howthemarketworks	dyn	0.161%	6.24	6.27	0.01	978,006	6.35	6.19	6.23									
hpcwire	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
insidestocks	dyn	+0.16%	6.24	6.27	+0.01	978006	6.35	6.19										
investopedia	dyn	+0.16 %	$6.24	6.27	+0.01				6.23									
investorguide	dyn	+0.16%	6.24	6.27	+0.01		6.35	6.19		6.67	2.76			762.1m			-3.796	
marketintellisearch	dyn	0.16 %	$6.24	$6.27	0.01	941.70k	$6.35	$6.19	$6.23			121.74m	0.00	0.76b	0.0 %		-3.78	
marketwatch	dyn	+0.16%	$6.24	open: 6.27	+0.01	25,059	$6.35	$6.19	$6.23	$6.67	$2.76		8.87	$763.34m			0.70	
minyanville	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
msn-money	dyn	+0.16%	6.24	6.27	+0.01	986,912	6.35	6.19	6.23	6.67	2.76	121.74 mil	-1.65	758.44 mil			-3.78	
nasdaq-com	dyn	0.16%	$ 6.24		0.01	986,912	$ 6.35	$ 6.19	$ 6.23	$ 6.67	$ 2.76	122,135,000		$ 762,122,400			$ -3.79	
optimum	dyn	+0.16%	6.24 ( 4:15 pm edt)	6.27	+0.01	986,912	6.35	6.19	6.23	6.67	2.76	122.14m		762.1m			-3.80	
paidcontent	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
pc-quote	dyn	0.16%	6.24	6.27	0.01	986,912	6.35	6.19	6.23	6.67	2.76	121,939,279	-1.64815	760,901,000				
personal-wealth-biz	dyn	+0.16%	6.24	6.27		991,671	6.35	6.19	6.23	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	+0.08%	6.24		+0.0050	702,556												
raymond-james	dyn	0.16	6.24	6.27	0.01	986,912	6.35	6.19	6.23	6.67	4.39						-3.79	
renewable-energy-world	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
screamingmedia	dyn	+0.16%	$	open: 6.27	+0.01	20,300	$6.35	$6.19	$6.23	$6.67	$2.76		8.87	$763.34m			0.70	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	+0.16%	last trade: 6.24		change: 0.010													
smartmoney	dyn	(0.16%)	6.24	$6.27	0.01	986,912	$6.35	$6.19	$6.23	$6.67	$2.76			760,900	0.00%	$0.08		
stocknod	dyn	+0.1605%	6.240 usd	6.270	+0.0100	986,912	6.350	6.190	6.230	6.670	2.760	122,135,478						
stockpickr	dyn	0.16%	$6.24 0.01 | 0.16%	6.27	0.01	986.91k	6.35	6.19	6.23	6.67	2.76							
stocksmart	dyn	.0 %	$5.98	5.67	0	283,007	6.06	5.85										
stocktwits	dyn	0.00%	6.23		0.00													
streetinsider-com	dyn	0.16%	6.24	$6.27	+0.01	986,912	$6.35	$6.19	$6.23	$6.67	$2.76						$-3.80	
thecramerreport	dyn		6.24	6.27	+0.01	986912	6.35	6.19										
thestree	dyn	0.16%	$6.24	6.27	0.01	986912	6.35	6.19	6.23	-6.67	2.76	1.22135478e8		7.63346738e8				
tickerspy	dyn	0.16%	$6.24	6.27	+0.01	986,912	6.35	6.19	6.23	6.67	2.76		-1.6	762.9m	0.00%	$0.00		
tmx-quotemedia	dyn	0.16%	6.240	6.270	0.010	991,671	6.350	6.190	6.230	6.670	2.760	122,135,478		762,125,383			-3.80	
updown	dyn	0.16%	$6.24	$6.27	$0.01	967,106	$6.35	$6.19	$6.23	$6.67	$2.76	122.13b		$761m				
wallstreetsurvivor	dyn	0.16%	6.24	6.27	0.01	978,006	6.35	6.19		6.67	2.76			$761m			-1.95	
yahoo-finance	dyn	0.16%	6.24	6.27	0.01	986,912	6.35	6.19	6.23	6.67	2.76			762.12m			-3.80	
ycharts-com	dyn	+0.00%	6.23		+0.00					6.67	2.76			755.14m	0.00%		-3.79	
zacks	dyn	(0.16%)	6.24		0.01	vol.  986,912	6.35	6.19		6.67	2.76			760.90 m	0.00	0.00	-1.5	
advfn	geoi	1.87	25.64	25.58	0.47	380905	26.24	25.0529										
barchart	geoi	+1.87%	25.64	25.58	+0.47	380,905	26.24	25.05	25.17	32.94	13.33		19.23	$651.77 m			+1.12	
barrons	geoi	1.87%	25.64	25.58	+0.47	377,678	26.24	25.053				20.14 million		$606.97 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	1.867%	25.640	25.580	0.470	380,905	26.240	25.053		32.94	13.33	25.460mil	20.677	652.793mil			1.240	
boston-com	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
bostonmerchant	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
business-insider	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
chron	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
cio-com	geoi	+1.87%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930	22.89	653m				
cnn-money	geoi	+1.87%	25.64	25.58	+0.47	377,678	26.24	25.05	25.17				22.9	$652.8m				
easystockalterts	geoi	1.84%	25.64	25.58	+0.47	380905	26.24	25.05	25.17	32.94	13.19		22.89				1.12	
eresearch-fidelity-com	geoi	1.87%	25.6400	25.5800	0.4700	380,905	26.2400	25.0529	25.1700	32.9400	13.3300	25,460,000	22.47	$640.83m				
finance-abc7-com	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
finance-abc7chicago-com	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
financial-content	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
finapps-forbes-com	geoi	1.9%	$25.64	25.58	0.47	379,978	26.24	25.05	25.17	32.94	13.33	25 mil	22.9	653 mil	0.0	0.00	1.12	
finviz	geoi	1.87%	25.64			377,678			25.17	32.94	13.33	25.46m	23.10	652.79m			1.11	
fool	geoi	+1.87%	$25.64	$25.58	0.47	377,678	$26.24	$25.05	$25.17	$32.94	$13.33		21.30	$652.79m				
foxbusiness	geoi		$25.64		+0.47	380,905			$25.17									
google-finance	geoi	(1.87%)	25.64	25.58	+0.47	379,978.00	26.24	25.05		32.94	13.33	25.46m	23.07	652.79m			1.11	
howthemarketworks	geoi	1.828%	25.63	25.58	0.46	364,145	26.24	25.0529	25.17									
hpcwire	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
insidestocks	geoi	+1.87%	25.64	25.58	+0.47	377678	26.24	25.05					price earnings ratio: 22.10					
investopedia	geoi	+1.87 %	$25.64	25.58	+0.47				25.17									
investorguide	geoi	+1.87%	25.64	25.58	+0.47		26.24	25.0529		32.94	13.33		22.55	652.8m			1.116	
marketintellisearch	geoi	1.87 %	$25.64	$25.58	0.47	371.70k	$26.24	$25.05	$25.17			25.46m	22.68	0.64b	0.0 %		1.11	
marketwatch	geoi	+1.87%	$25.64	open: 25.58	+0.47	5,459	$26.24	$25.05	$25.17	$32.94	$13.33		259.25	$606.97m			0.10	
minyanville	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
msn-money	geoi	+1.87%	25.64	25.58	+0.47	379,978	26.24	25.05	25.17	32.94	13.33	25.46 mil	22.89	640.83 mil			1.11	
nasdaq-com	geoi	1.87%	$ 25.64	$ 25.58	0.47	379,978	$ 26.24	$ 25.0529	$ 25.17	$ 32.94	$ 13.33	25,460,000	22.89	$ 652,794,400			$ 1.12	
optimum	geoi	+1.87%	25.64 ( 4:30 pm edt)	25.58	+0.47	379,978	26.24	25.05	25.17	32.94	13.19	25.46m	22.9	652.8m			1.12	
paidcontent	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
pc-quote	geoi	1.87%	25.64	25.58	0.47	379,978	26.24	25.0529	25.17	32.94	13.33	24,993,300	22.47321	640,828,000				
personal-wealth-biz	geoi	+1.87%	25.64	25.58		380,905	26.24	25.0529	25.17	32.94	13.33		22.55			0.00	1.116	
predictwallstreet	geoi	+1.87%	25.64		+0.47	379,978												
raymond-james	geoi	1.87	25.64	25.58	0.47	379,978	26.24	25.05	25.17	32.94	13.33		22.49				1.14	
renewable-energy-world	geoi	+1.867%	25.64 usd	25.58	+0.4700	379,978	26.24	25.05	25.17	32.94	13.19	25,459,930						
screamingmedia	geoi	+1.87%	$	open: 25.58	+0.47	4,532	$26.24	$25.05	$25.17	$32.94	$13.33		259.25	$606.97m			0.10	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+1.87%	last trade: 25.64		change: 0.470								p/e ratio: 22.55					
smartmoney	geoi	(1.87%)	25.64	$25.58	0.47	380,905	$26.24	$25.05	$25.17	$32.94	$13.33			607,000	0.00%	$0.00		
stocknod	geoi	+1.867%	25.64 usd	25.58	+0.4700	380,905	26.24	25.05	25.17	32.94	13.19	25,459,930						
stockpickr	geoi	1.87%	$25.64 0.47 | 1.87%	25.58	0.47	377.68k	26.24	25.05	25.17	32.94	13.33							
stocksmart	geoi	.0 %	$23.2	22.52	0	20,356	24.85	23.03										
stocktwits	geoi	1.71%	25.60		+0.43													
streetinsider-com	geoi	1.87%	25.64	$25.58	+0.47	379,978	$26.24	$25.05	$25.17	$32.94	$13.19		22.89				$1.12	
thecramerreport	geoi		25.64	25.58	+0.47	379978	26.24	25.0529										
thestree	geoi	1.87%	$25.64	25.58	0.47	377678	26.24	25.05	25.17	-32.94	13.33	2.545993e7		6.06964731e8				
tickerspy	geoi	1.87%	$25.64	25.58	+0.47	379,978	26.24	25.05	25.17	32.94	13.33		22.5	640.0m	0.00%	$0.00		
tmx-quotemedia	geoi	1.87%	25.640	25.580	0.470	380,905	26.240	25.053	25.170	32.940	13.330	25,459,930	22.50	652,792,605			1.12	
updown	geoi	1.87%	$25.64	$25.58	$0.47	375,329	$26.24	$25.05	$25.17	$32.94	$13.33	25.46b	22.23	$640m				
wallstreetsurvivor	geoi	1.83%	25.63	25.58	0.46	364,145	26.24	25.05		32.94	13.33		22.50	$640m			1.16	
yahoo-finance	geoi	1.87%	25.64	25.58	0.47	379,978	26.24	25.05	25.17	32.94	13.33		22.97	652.77m			1.12	
ycharts-com	geoi	+1.71%	25.60		+0.43					32.94	13.19		22.86	650.75m	0.00%		1.12	
zacks	geoi	(1.87%)	25.64		0.47	vol.  379,978	26.24	25.05		32.94	13.19		20.3	640.83 m	0.00	0.00	1.24	
advfn	amzn	1.19	216.74	215.09	2.55	3119764	217.8	215.09										
barchart	amzn	+1.19%	216.74	215.09	+2.55	3,083,518	217.80	215.09	214.19	217.80	105.80		92.29	$97.75 b			+2.31	
barrons	amzn	1.19%	216.74	215.09	+2.55	3.118m	217.80	215.09				456.00 million		$96.37 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	1.191%	216.740	215.090	2.550	3,095,247	217.800	215.090		217.80	105.80	452.043mil	93.896	98,048.140mil			2.310	
boston-com	amzn	+1.191%	216.74 usd	215.09	+2.550	3,119,064	217.80	215.09	214.19	214.45	105.80	452,043,073						
bostonmerchant	amzn	+1.191%	216.74 usd	215.09	+2.550	3,119,064	217.80	215.09	214.19	214.45	105.80	452,043,073						
business-insider	amzn	+1.191%	216.74 usd	215.09	+2.550	3,119,064	217.80	215.09	214.19	214.45	105.80	452,043,073						
chron	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
cio-com	amzn	+1.19%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073	93.83	98b				
cnn-money	amzn	+1.19%	216.74	215.09	+2.55	3,119,364	217.80	215.09	214.19				93.8	$98.0b				
easystockalterts	amzn	1.19%	216.74	215.09	+2.55	2994169	217.80	215.09	214.19	214.45	105.80		93.83				2.31	
eresearch-fidelity-com	amzn	1.19%	216.7400	215.0900	2.5500	3,119,364	217.8000	215.0900	214.1900	214.4500	105.8000	452,043,000	92.72	$96.82b				
finance-abc7-com	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
finance-abc7chicago-com	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
financial-content	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
finapps-forbes-com	amzn	1.2%	$216.74	215.09	2.55	3,119,364	217.80	215.09	214.19	214.45	105.80	452 mil	93.8	98 bil	0.0	0.00	2.31	
finviz	amzn	1.19%	216.74			3,118,964			214.19	214.45	105.80	452.04m	92.72	96.82b			2.31	
fool	amzn	+1.37%	$217.13	$215.09	2.94	2,712,675	$217.80	$215.09	$214.19	$214.45	$105.80		92.30	$98.15b				
foxbusiness	amzn		$216.74		+2.55	3,120,658			$214.19									
google-finance	amzn	(1.19%)	216.74	215.09	+2.55	3.12m	217.80	215.09		217.80	105.80	452.04m	93.92	97.98b			2.31	
howthemarketworks	amzn	1.191%	216.74	215.09	2.55	3,118,664	217.8	215.09	214.19									
hpcwire	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
insidestocks	amzn	+1.19%	216.74	215.09	+2.55	2967303	217.80	215.09					price earnings ratio: 93.83					
investopedia	amzn	+1.25 %	$216.88	215.09	+2.68				214.19									
investorguide	amzn	+1.19%	216.74	215.38	+2.55		217.68	215.09		214.45	105.80		92.76	97.976b			2.309	
marketintellisearch	amzn	1.29 %	$216.95	$215.21	2.76	3057.90k	$217.80	$215.09	$214.19			452.04m	92.72	96.82b	0.0 %		2.31	
marketwatch	amzn	+1.19%	$217.00	open: 215.09	+2.55	8,604	$217.80	$215.09	$214.19	$217.80	$105.80		94.30	$96.37b			2.30	
minyanville	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
msn-money	amzn	+1.19%	216.74	215.09	+2.55	3.12 mil	217.80	215.09	214.19	214.45	105.80	452.04 mil	93.83	96.82 bil			2.31	
nasdaq-com	amzn	1.19%	$ 216.74	$ 215.21	2.55	3,120,198	$ 217.80	$ 215.09	$ 214.19	$ 214.45	$ 105.80	452,043,000	93.83	$ 97,975,799,820			$ 2.31	
optimum	amzn	+1.27%	216.90 ( 3:55 pm edt)	215.09	+2.71	2,844,452	217.80	215.09	214.19	214.45	105.80	452.04m	93.9	98.0b			2.31	
paidcontent	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
pc-quote	amzn	1.19%	216.74	215.09	2.55	3,125,896	217.8	215.09	214.19	214.45	105.80	446,724,601	92.72294	96,823,090,000				
personal-wealth-biz	amzn	+1.19%	216.74	215.38		3,120,258	217.80	215.09	214.19	214.45	105.80		92.76			0.00	2.309	
predictwallstreet	amzn	+1.38%	217.15		+2.96	975,495												
raymond-james	amzn	1.19	216.74	215.09	2.55	3,119,364	217.80	215.09	214.19	214.45	105.80		92.62				2.34	
renewable-energy-world	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
screamingmedia	amzn	+1.19%	$	open: 215.09	+2.55	8,604	$217.80	$215.09	$214.19	$217.80	$105.80		94.30	$96.37b			2.30	
scroli	amzn	1.19%	amzn 216.74	215.09	2.55	2,783,180	217.80	215.09	214.19	217.80	105.80		93.92				2.31	
simple-stock-quotes	amzn	+1.19%	last trade: 216.74		change: 2.550								p/e ratio: 92.76					
smartmoney	amzn	(1.19%)	216.74	$215.09	2.55	3,119,364	$217.80	$215.09	$214.19	$214.45	$105.80			96,823,100	0.00%	$0.00		
stocknod	amzn	+1.191%	216.74 usd	215.09	+2.550	3,118,664	217.80	215.09	214.19	214.45	105.80	452,043,073						
stockpickr	amzn	1.19%	$216.74 2.55 | 1.19%	215.09	2.55	3.12m	217.80	215.09	214.19	214.45	105.80							
stocksmart	amzn	.0 %	$192.53	181.96	0	332,906	197.26	192.05										
stocktwits	amzn	1.19%	216.73		+2.54													
streetinsider-com	amzn	1.19%	216.74	$215.09	+2.55	2,994,169	$217.80	$215.09	$214.19	$214.45	$105.80		93.83				$2.31	
thecramerreport	amzn		217.02	215.38	+2.83	1616799	217.68	215.09										
thestree	amzn	1.19%	$216.74	215.09	2.55	3119364	217.8	215.09	214.19	-214.45	105.8	4.52043073e8		9.6371062733e10				
tickerspy	amzn	1.12%	$216.59	215.09	+2.40	2,925,891	217.80	215.09	214.19	214.45	105.80		92.7	96.8b	0.00%	$0.00		
tmx-quotemedia	amzn	1.19%	216.740	215.090	2.550	3,120,658	217.800	215.090	214.190	214.450	105.800	452,043,073	92.70	97,975,815,642			2.31	
updown	amzn	1.19%	$216.74	$215.21	$2.55	3,117,665	$217.80	$215.09	$214.19	$214.45	$105.80	452.04b	91.14	$96.82b				
wallstreetsurvivor	amzn	1.19%	216.74	215.09	2.55	3,118,664	217.80	215.09		214.45	117.57		92.70	$97b			2.53	
yahoo-finance	amzn	1.19%	216.74	215.38	2.55	3,119,798	217.80	215.09	214.19	217.80	105.80		93.87	97.98b			2.31	
ycharts-com	amzn	+1.19%	216.73		+2.54					214.45	105.80		93.82	97.75b	0.00%		2.31	
zacks	amzn	(1.19%)	216.74		2.55	vol.  3,119,364	217.80	215.09		217.80	105.80		92.72	96.82 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	53.49	+0.00	4928060	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	0.34 %	$20.65	$20.80	0.07	359.60k	$20.97	$20.55	$20.58						%			
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	$53.49		4,928,060	$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	3.06	13.47	13.15	0.4	88687	13.5	13.08										
barchart	ob	+3.06%	13.47	13.15	+0.40	88,687	13.50	13.08	13.07	14.69	10.63		10.04	$1.27 b	6.39%	$0.84	+1.69	
barrons	ob	3.06%	13.47	13.15	+0.40	86,776	13.50	13.08				94.80 million		$1.24 billion	6.24%	$1		
bloomberg	ob	3.060%	13.470	13.150	0.400	88,687	13.500	13.080		15.06	11.05	22.662mil	12.358	1,271.790mil	32.220	0.210 regular cash	1.090	
boston-com	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
bostonmerchant	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
business-insider	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
chron	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
cio-com	ob	+3.06%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554		381m	6.3	0.84		
cnn-money	ob	+3.06%	13.47	13.15	+0.40	86,776	13.50	13.08	13.07					$380.6m	6.24%			
easystockalterts	ob	3.04%	13.47	13.15	+0.40	88687	13.50	13.08	13.07	16.63	12.46						0.00	
eresearch-fidelity-com	ob	3.06%	13.4700	13.1500	0.4000	88,687	13.5000	13.0800	13.0700	16.6280	12.4600	94,416,000	7.73	$1.23b	6.43%	$0.210000		
finance-abc7-com	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
financial-content	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
finapps-forbes-com	ob	3.1%	$13.47	13.15	0.40	88,687	13.50	13.08	13.07	16.62	12.46	23 mil	8.0	305 mil	13.7	1.84	1.69	
finviz	ob	3.06%	13.47			88,687			13.07	14.46	10.31	94.42m	7.73	1.23b		0.84	1.69	
fool	ob	+3.06%	$13.47	$13.15	0.40	88,687	$13.50	$13.08	$13.07	$16.63	$12.46		7.80	$1.27b	6.50%	0.84		
foxbusiness	ob		$13.47		+0.40	89,713			$13.07									
google-finance	ob	(3.06%)	13.47	13.15	+0.40	88,687.00	13.50	13.08		16.63	12.46	94.42m	7.98	1.27b	6.24	0.21	1.69	
howthemarketworks	ob	3.06%	13.47	13.15	0.4	86,776	13.5	13.08	13.07									
hpcwire	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
insidestocks	ob	+3.06%	13.47	13.15	+0.40	86776	13.50	13.08										
investopedia	ob	+3.06 %	$13.47	13.15	+0.40				13.07									
investorguide	ob	+3.06%	13.47	13.15	+0.40		13.50	13.08		16.63	12.46		7.73	1.272b			1.691	
marketintellisearch	ob	3.06 %	$13.47	$13.15	0.40	82.80k	$13.50	$13.08	$13.07			94.42m	7.73	1.23b	6.43 %		1.69	
marketwatch	ob	+3.06%	$13.47	open: 13.15	+0.40	2,311	$13.50	$13.08	$13.07	$16.63	$12.46		7.95	$1.24b	6.24%	1.00	1.69	
minyanville	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
msn-money	ob	+3.06%	13.47	13.15	+0.40	88,687	13.50	13.08	13.07	16.63	12.46	94.42 mil	7.97	1.23 bil	6.43%	0.84	1.69	
nasdaq-com	ob	3.06%	$ 13.47		0.40	88,687	$ 13.50	$ 13.08	$ 13.07	$ 16.628	$ 12.46	22,662,000	7.97	$ 305,257,140	37.03 %	$4.840000	$ 1.69	
optimum	ob	+3.06%	13.47 ( 4:15 pm edt)	13.15	+0.40	88,687	13.50	13.08	13.07	16.63	12.46	28.26m		380.6m	35.93	4.84		
paidcontent	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
pc-quote	ob	3.06%	13.47	13.15	0.40	88,687	13.5	13.08	13.07	16.63	12.46	21,989,035	7.73373	296,192,000		1.21		
personal-wealth-biz	ob	+3.06%	13.47	13.15		89,713	13.50	13.08	13.07	16.63	12.46		7.73		33.21	4.34	1.691	
predictwallstreet	ob	+3.06%	13.47		+0.40	88,687												
raymond-james	ob	3.06	13.47	13.15	0.40	88,687	13.50	13.08	13.07	16.63	12.46		7.97				1.69	
renewable-energy-world	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
screamingmedia	ob	+3.06%	$	open: 13.15	+0.40	2,311	$13.50	$13.08	$13.07	$16.63	$12.46		7.95	$1.25b	6.24%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	+3.06%	last trade: 13.47		change: 0.400								p/e ratio: 7.73					
smartmoney	ob	(3.06%)	13.47	$13.15	0.40	88,687	$13.50	$13.08	$13.07	$16.63	$12.46			298,000	6.39%	$0.21		
stocknod	ob	+3.060%	13.47 usd	13.15	+0.4000	88,687	13.50	13.08	13.07	16.63	12.46	28,258,554						
stockpickr	ob	3.06%	$13.47 0.40 | 3.06%	13.15	0.40	88.69k	13.50	13.08	13.07	16.63	12.46							
stocksmart	ob	.0 %	$14.72	15.22	0	5,351	14.94	14.7										
stocktwits	ob	3.06%	13.47		+0.40													
streetinsider-com	ob	3.06%	13.47	$13.15	+0.40	88,687	$13.50	$13.08	$13.07	$16.63	$12.46						$0.00	
thecramerreport	ob		13.47	13.15	+0.40	88687	13.50	13.08										
thestree	ob	3.06%	$13.47	13.15	0.4	88687	13.5	13.08	13.07	-16.63	12.46	9.4416477e7		2.98001868e8				
tickerspy	ob	3.06%	$13.47	13.15	+0.40	88,687	13.50	13.08	13.07	16.63	12.46		7.7	1.2b	6.43%	$1.21		
tmx-quotemedia	ob	3.06%	13.470	13.150	0.400	89,713	13.500	13.080	13.070	16.628	12.460	94,416,477	7.70	1,271,789,945	6.427	1.210 usd	1.69	
updown	ob	3.06%	$13.47	$13.15	$0.40	86,376	$13.50	$13.08	$13.07	$16.63	$12.46	94.41b	7.72	$1.23b				
wallstreetsurvivor	ob	3.06%	13.47	13.15	0.40	86,776	13.50	13.08		16.63	12.46		7.70	$296m	6.40%	3.34 -	1.25	
yahoo-finance	ob	3.06%	13.47	13.15	0.40	88,687	13.50	13.08	13.07	16.63	12.46		7.97	1.27b	6.40%	0.84	1.69	
ycharts-com	ob	+3.06%	13.47		+0.40					16.63	12.46		3.56	1.27b	6.21%		3.78	
zacks	ob	(3.06%)	13.47		0.40	vol.  88,687	13.50	13.08		16.63	12.46		9.98	1.23 b	6.43	0.84	1.31	
advfn	tpgi	1.52	3.34	3.35	0.05	44087	3.37	3.34										
barchart	tpgi	+1.52%	3.34	3.35	+0.05	44,528	3.37	3.34	3.29	4.60	2.64		0.00	$123.38 m			-0.35	
barrons	tpgi	1.52%	3.34	3.35	+0.05	44,087	3.37	3.34				33.68 million		$164.53 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	1.520%	3.340	3.350	0.050	44,087	3.370	3.340		4.60	2.51	37.095mil		170.034mil			-0.270	
boston-com	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
bostonmerchant	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
business-insider	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
chron	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
cio-com	tpgi	+1.52%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995		124m				
cnn-money	tpgi	+1.52%today&rsquo;s change	3.34data as of 3:59pm et	3.35	+0.05	44,087	3.37	3.34	3.29				nm	$123.9m				
easystockalterts	tpgi	1.49%	3.34	3.35	+0.05	44087	3.37	3.34	3.29	4.60	2.51						-0.35	
eresearch-fidelity-com	tpgi	1.52%	3.3400	3.3500	0.0500	44,087	3.3700	3.3400	3.2900	4.6000	2.5100	37,095,000	nm	$122.04m				
finance-abc7-com	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
finance-abc7chicago-com	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
financial-content	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
finapps-forbes-com	tpgi	1.5%	$3.34	3.35	0.05	44,087	3.37	3.34	3.29	4.60	2.51	37 mil		124 mil	0.0	0.00		
finviz	tpgi	1.52%	3.34			44,087			3.29	4.60	2.51	37.09m		123.88m			-0.35	
fool	tpgi	+1.52%	$3.34	$3.35	0.05	44,087	$3.37	$3.34	$3.29	$4.60	$2.51		0.00	$123.90m	2.00%	0.05		
foxbusiness	tpgi		$3.34		+0.05	44,087			$3.29									
google-finance	tpgi	(1.52%)	3.34	3.35	+0.05	44,087.00	3.37	3.34		4.60	2.51	37.09m		123.90m			-0.35	
howthemarketworks	tpgi	1.52%	3.34	3.35	0.05	44,087	3.37	3.34	3.29									
hpcwire	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
insidestocks	tpgi	+1.52%	3.34	3.35	+0.05	44087	3.37	3.34										
investopedia	tpgi	+1.52 %	$3.34	3.35	+0.05				3.29									
investorguide	tpgi	+1.52%	3.34	3.35	+0.05		3.37	3.34		4.60	2.51			123.9m			-0.35	
marketintellisearch	tpgi	1.52 %	$3.34	$3.35	0.05	43.50k	$3.37	$3.34	$3.29			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	+1.52%	$3.34	open: 3.35	+0.05	100	$3.37	$3.34	$3.29	$4.60	$2.76			$164.53m				
minyanville	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
msn-money	tpgi	+1.52%	3.34	3.35	+0.05	44,087	3.37	3.34	3.29	4.60	2.51	37.09 mil	-9.54	122.04 mil			-0.35	
nasdaq-com	tpgi	1.52%	$ 3.34	$ 3.35	0.05	44,087	$ 3.37	$ 3.34	$ 3.29	$ 4.60	$ 2.51	37,095,000		$ 123,897,300	1.52 %	$0.050000	$ -0.35	
optimum	tpgi	+1.52%	3.34 ( 4:30 pm edt)	3.35	+0.05	44,087	3.37	3.34	3.29	4.60	2.51	37.09m		123.9m	1.50	0.05	-0.35	
paidcontent	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
pc-quote	tpgi	1.52%	3.34	3.35	0.05	44,087	3.37	3.34	3.29	4.60	2.51	36,539,701	-9.4	122,043,000		0.0125		
personal-wealth-biz	tpgi	+1.52%	3.34	3.35		44,087	3.37	3.34	3.29	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	+1.52%	3.34		+0.05	44,087												
raymond-james	tpgi	1.52	3.34	3.35	0.05	44,087	3.37	3.34	3.29	4.60	2.51						-0.35	
renewable-energy-world	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
screamingmedia	tpgi	+1.52%	$	open: 3.35	+0.05	44,087	$3.37	$3.34	$3.29	$4.60	$2.76			$164.53m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	+1.52%	last trade: 3.34		change: 0.050													
smartmoney	tpgi	(1.52%)	3.34	$3.35	0.05	44,087	$3.37	$3.34	$3.29	$4.60	$2.51			122,000	0.00%	$0.01		
stocknod	tpgi	+1.520%	3.340 usd	3.350	+0.0500	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995						
stockpickr	tpgi	1.52%	$3.34 0.05 | 1.52%	3.35	0.05	44.09k	3.37	3.34	3.29	4.60	2.51							
stocksmart	tpgi	.0 %	$3.15	4.21	0	12,167	3.24	3.08										
stocktwits	tpgi	1.82%	3.35		+0.06													
streetinsider-com	tpgi	1.52%	3.34	$3.35	+0.05	44,087	$3.37	$3.34	$3.29	$4.60	$2.51						$-0.35	
thecramerreport	tpgi		3.34	3.35	+0.05	44087	3.37	3.34										
thestree	tpgi	1.52%	$3.34	3.35	0.05	44087	3.37	3.34	3.29	-4.6	2.51	3.7094995e7		1.23526333e8				
tickerspy	tpgi	1.52%	$3.34	3.35	+0.05	44,087	3.37	3.34	3.29	4.60	2.51		-9.4	122.0m	0.00%	$0.01		
tmx-quotemedia	tpgi	1.52%	3.340	3.350	0.050	44,087	3.370	3.340	3.290	4.600	2.510	37,094,995		123,897,283			-0.35	
updown	tpgi	1.52%	$3.34	$3.35	$0.05	44,087	$3.37	$3.34	$3.29	$4.60	$2.51	37.09b		$122m				
wallstreetsurvivor	tpgi	1.52%	3.34	3.35	0.05	44,087	3.37	3.34		4.60	2.76			$122m			-0.34	
yahoo-finance	tpgi	1.52%	3.34	3.35	0.05	44,087	3.37	3.34	3.29	4.60	2.51			123.89m			-0.35	
ycharts-com	tpgi	+1.82%	3.35		+0.06					4.60	2.51			123.75m	0.00%		-0.35	
zacks	tpgi	(1.52%)	3.34		0.05	vol.  44,087	3.37	3.34		4.60	2.51			122.04 m	0.00	0.00	-.26	
advfn	gbl	5.38	50.31	48.3	2.57	9166	50.35	48.3										
barchart	gbl	+5.38%	50.31	48.30	+2.57	9,166	50.35	48.30	47.74	51.75	32.16		17.46	$1.37 b	0.34%	$0.16	+2.67	
barrons	gbl	5.38%	50.31	48.30	+2.57	8,573	50.35	48.30				28.35 million		$1.27 billion	0.32%	$0.04		
bloomberg	gbl	5.383%	50.310	48.300	2.570	9,166	50.350	48.300		51.79	32.26	6.861mil	17.968	1,370.448mil	3.639	0.040 regular cash	2.800	
boston-com	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
bostonmerchant	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
business-insider	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
chron	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
cio-com	gbl	+5.38%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757	18.84	345m	0.3	0.16		
cnn-money	gbl	+5.38%today&rsquo;s change	50.31data as of 4:04pm et	48.30	+2.57	8,573	50.35	48.30	47.74				20.0	$345.2m	0.32%			
easystockalterts	gbl	5.32%	50.31	48.30	+2.57	9166	50.35	48.30	47.74	51.79	33.63		18.84				2.67	
eresearch-fidelity-com	gbl	5.38%	50.3100	48.3000	2.5700	9,166	50.3500	48.3000	47.7400	51.7900	33.6300	27,051,000	17.88	$1.29b	0.34%	$0.040000		
finance-abc7-com	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
financial-content	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	5.4%	$50.31	48.30	2.57	9,166	50.35	48.30	47.74	51.79	33.63	7 mil	18.8	345 mil	1.8	0.90	2.67	
finviz	gbl	5.38%	50.31			9,166			47.74	51.74	33.53	27.05m	17.88	1.29b		0.16	2.67	
fool	gbl	+5.38%	$50.31	$48.30	2.57	8,573	$50.35	$48.30	$47.74	$51.79	$33.63		17.50	$1.36b	0.30%	0.16		
foxbusiness	gbl		$50.31		+2.57	9,480			$47.74									
google-finance	gbl	(5.38%)	50.31	48.30	+2.57	9,166.00	50.35	48.30		51.79	33.63	30.07m	18.87	1.51b	0.32	0.04	2.67	
howthemarketworks	gbl	5.383%	50.31	48.3	2.57	8,573	50.35	48.3	47.74									
hpcwire	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
insidestocks	gbl	+5.38%	50.31	48.30	+2.57	8573	50.35	48.30										
investopedia	gbl	+5.38 %	$50.31	48.30	+2.57				47.74									
investorguide	gbl	+5.38%	50.31	48.30	+2.57		50.35	48.30		51.79	33.63		17.91	1.361b			2.666	
marketintellisearch	gbl	5.38 %	$50.31	$48.30	2.57	7.90k	$50.35	$48.30	$47.74			27.05m	17.88	1.29b	0.34 %		2.67	
marketwatch	gbl	+5.38%	$50.31	open: 48.30	+2.57	593	$50.35	$48.30	$47.74	$51.79	$33.63		18.69	$1.27b	0.32%	0.04	2.69	
minyanville	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
msn-money	gbl	+5.38%	50.31	48.30	+2.57	9,166	50.35	48.30	47.74	51.79	33.63	27.05 mil	18.84	1.29 bil	0.34%	0.16	2.67	
nasdaq-com	gbl	5.38%	$ 50.31		2.57	9,166	$ 50.35	$ 48.30	$ 47.74	$ 51.79	$ 33.63	6,861,000	18.84	$ 345,176,910	0.34 %	$0.160000	$ 2.67	
optimum	gbl	+5.38%	50.31 ( 4:15 pm edt)	48.30	+2.57	8,573	50.35	48.30	47.74	51.79	33.63	6.86m	18.8	345.2m	0.32	0.16	2.67	
paidcontent	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
pc-quote	gbl	5.38%	50.31	48.3	2.57	9,166	50.35	48.3	47.74	51.79	33.63	6,510,517	17.88015	327,544,000		0.04		
personal-wealth-biz	gbl	+5.38%	50.31	48.30		9,480	50.35	48.30	47.74	51.79	33.63		17.91		0.27	0.13	2.666	
predictwallstreet	gbl	+5.38%	50.31		+2.57	9,166												
raymond-james	gbl	5.38	50.31	48.30	2.57	9,166	50.35	48.30	47.74	51.79	33.63		18.57				2.71	
renewable-energy-world	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
screamingmedia	gbl	+5.38%	$	open: 48.30	+2.57	593	$50.35	$48.30	$47.74	$51.79	$33.63		18.69	$1.27b	0.32%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	+5.38%	last trade: 50.31		change: 2.570								p/e ratio: 17.91					
smartmoney	gbl	(5.38%)	50.31	$48.30	2.57	9,166	$50.35	$48.30	$47.74	$51.79	$33.63			327,500	0.34%	$0.04		
stocknod	gbl	+5.383%	50.31 usd	48.30	+2.570	9,166	50.35	48.30	47.74	51.79	33.63	6,860,757						
stockpickr	gbl	5.38%	$50.31 2.57 | 5.38%	48.30	2.57	9.17k	50.35	48.30	47.74	51.79	33.63							
stocksmart	gbl	.0 %	$44.46	49.19	0	738	46.93	44.46										
stocktwits	gbl	5.45%	50.34		+2.60													
streetinsider-com	gbl	5.38%	50.31	$48.30	+2.57	9,166	$50.35	$48.30	$47.74	$51.79	$33.63		18.84				$2.67	
thecramerreport	gbl		50.31	48.30	+2.57	9166	50.35	48.30										
thestree	gbl	5.38%	$50.31	48.3	2.57	9166	50.35	48.3	47.74	-51.79	33.63	2.7050897e7		3.19848491e8				
tickerspy	gbl	5.38%	$50.31	48.30	+2.57	8,573	50.35	48.30	47.74	51.79	33.63		17.9	1.2b	0.34%	$0.04		
tmx-quotemedia	gbl	5.38%	50.310	48.300	2.570	9,480	50.350	48.300	47.740	51.790	33.630	27,050,897	17.90	1,360,930,628	0.335	0.040 usd	2.67	
updown	gbl	5.38%	$50.31	$48.30	$2.57	8,573	$50.35	$48.30	$47.74	$51.79	$33.63	27.05b	17.65	$1.29b				
wallstreetsurvivor	gbl	5.38%	50.31	48.30	2.57	8,573	50.35	48.30		51.79	33.63		17.90	$328m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	5.38%	50.31	48.30	2.57	9,166	50.35	48.30	47.74	51.79	33.63		18.87	1.36b	0.30%	0.16	2.67	
ycharts-com	gbl	+5.45%	50.34		+2.60					51.79	33.63		18.85	1.37b	0.28%		2.67	
zacks	gbl	(5.38%)	50.31		2.57	vol.  9,166	50.35	48.30		51.79	33.63		17.88	1.29 b	0.34	0.16	2.67	
advfn	crdn	1.43	38.22	38.07	0.54	133003	38.57	37.7648										
barchart	crdn	+1.43%	38.22	38.07	+0.54	126,879	38.57	37.76	37.68	53.56	19.82		21.60	$949.00 m			+1.91	
barrons	crdn	1.43%	38.22	38.07	+0.54	118,146	38.57	37.765				25.37 million		$956.89 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	1.433%	38.220	38.070	0.540	133,003	38.570	37.765		53.56	19.82	24.893mil	21.840	951.416mil			1.750	
boston-com	crdn	+1.433%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158						
bostonmerchant	crdn	+1.433%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158						
business-insider	crdn	+1.433%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158						
chron	crdn	+1.433%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158						
cio-com	crdn	+1.43%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158	20.12	951m				
cnn-money	crdn	+1.43%	38.22	38.07	+0.54	130,576	38.57	37.76	37.68				20.1	$951.4m				
easystockalterts	crdn	1.42%	38.22	38.07	+0.54	130711	38.57	37.76	37.68	53.56	19.82		20.12				1.90	
eresearch-fidelity-com	crdn	1.43%	38.2200	38.0700	0.5400	133,003	38.5700	37.7648	37.6800	53.5554	19.8200	24,893,000	19.73	$937.97m				
finance-abc7-com	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
financial-content	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	1.4%	$38.22	38.07	0.54	130,711	38.57	37.76	37.68	53.55	19.82	25 mil	20.0	951 mil	0.0	0.00	1.91	
finviz	crdn	1.43%	38.22			130,165			37.68	53.56	19.82	24.89m	19.83	937.86m			1.90	
fool	crdn	+1.43%	$38.22	$38.07	0.54	130,711	$38.57	$37.76	$37.68	$53.56	$19.82		20.20	$951.42m				
foxbusiness	crdn		$38.22		+0.54	133,003			$37.68									
google-finance	crdn	(1.43%)	38.22	38.07	+0.54	130,711.00	38.57	37.76		53.56	19.82	24.89m	20.12	951.42m			1.90	
howthemarketworks	crdn	1.433%	38.22	38.07	0.54	130,711	38.57	37.7648	37.68									
hpcwire	crdn	+1.433%	38.22 usd	38.07	+0.5400	133,003	38.57	37.76	37.68	53.56	19.82	24,893,158						
insidestocks	crdn	+1.43%	38.22	38.07	+0.54	109457	38.57	37.76					price earnings ratio: 21.35					
investopedia	crdn	+1.43 %	$38.22	38.07	+0.54				37.68									
investorguide	crdn	+1.43%	38.22	38.26	+0.54		38.51	37.7648		53.56	19.82		19.96	951.4m			1.888	
marketintellisearch	crdn	1.43 %	$38.22	$38.26	0.54	116.10k	$38.57	$37.76	$37.68			24.89m	19.83	0.94b	0.0 %		1.90	
marketwatch	crdn	+1.43%	$38.22	open: 38.07	+0.54	14,722	$38.57	$37.76	$37.68	$53.56	$19.82		20.06	$956.89m			1.91	
minyanville	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
msn-money	crdn	+1.43%	38.22	38.07	+0.54	130,711	38.57	37.76	37.68	53.56	19.82	24.89 mil	20.22	937.97 mil			1.90	
nasdaq-com	crdn	1.43%	$ 38.22	$ 38.07	0.54	133,003	$ 38.57	$ 37.7648	$ 37.68	$ 53.5554	$ 19.82	24,893,000	20.01	$ 951,410,460			$ 1.91	
optimum	crdn	+1.43%	38.22 ( 4:00 pm edt)	38.07	+0.54	130,576	38.57	37.76	37.68	53.56	19.82	24.89m	20.1	951.4m			1.90	
paidcontent	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
pc-quote	crdn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crdn	+1.43%	38.22	38.26		133,003	38.57	37.7648	37.68	53.56	19.82		19.96			0.00	1.888	
predictwallstreet	crdn	+1.43%	38.22		+0.54	130,711												
raymond-james	crdn	1.43	38.22	38.07	0.54	130,711	38.57	37.76	37.68	53.56	19.82		19.91				1.92	
renewable-energy-world	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
screamingmedia	crdn	+1.43%	$	open: 38.07	+0.54	14,722	$38.57	$37.76	$37.68	$53.56	$19.82		20.06	$956.89m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	+1.43%	last trade: 38.22		change: 0.540								p/e ratio: 19.96					
smartmoney	crdn	(1.43%)	38.22	$38.07	0.54	130,711	$38.57	$37.76	$37.68	$53.56	$19.82			956,900	0.00%	$0.00		
stocknod	crdn	+1.433%	38.22 usd	38.07	+0.5400	130,711	38.57	37.76	37.68	53.56	19.82	24,893,158						
stockpickr	crdn	1.43%	$38.22 0.54 | 1.43%	38.07	0.54	130.71k	38.57	37.76	37.68	53.56	19.82							
stocksmart	crdn	.0 %	$42.8	31.62	0	43,638	44.8	42.65										
stocktwits	crdn	1.35%	38.19		+0.51													
streetinsider-com	crdn	1.43%	38.22	$38.07	+0.54	130,711	$38.57	$37.76	$37.68	$53.56	$19.82		20.12				$1.90	
thecramerreport	crdn		38.22	38.26	+0.54	132457	38.57	37.7648										
thestree	crdn	1.43%	$38.22	38.07	0.54	130711	38.57	37.76	37.68	-53.56	19.82	2.4893158e7		9.56892994e8				
tickerspy	crdn	1.43%	$38.22	38.07	+0.54	130,711	38.57	37.76	37.68	53.56	19.82		19.9	937.9m	0.00%	$0.00		
tmx-quotemedia	crdn	1.43%	38.220	38.070	0.540	133,003	38.570	37.765	37.680	53.555	19.820	24,893,158	19.80	951,416,499			1.90	
updown	crdn	1.43%	$38.22	$38.07	$0.54	118,146	$38.57	$37.76	$37.68	$53.56	$19.82	24.89b	19.71	$938m				
wallstreetsurvivor	crdn	1.43%	38.22	38.07	0.54	130,711	38.57	37.76		53.56	21.29		19.80	$938m			1.15	
yahoo-finance	crdn	1.43%	38.22	38.26	0.54	132,457	38.57	37.76	37.68	53.56	19.82		20.24	951.41m			1.89	
ycharts-com	crdn	+1.35%	38.19		+0.51					53.56	19.82		20.21	948.26m	0.00%		1.89	
zacks	crdn	(1.43%)	38.22		0.54	vol.  130,711	38.57	37.76		53.56	19.82		21.17	937.97 m	0.00	0.00	1.78	
advfn	thff	0.33	33.91	33.88	0.11	35288	33.95	33.59										
barchart	thff	+0.33%	33.91	33.88	+0.11	37,007	33.95	33.59	33.80	36.55	24.47		14.06	$445.92 m	2.81%	$0.94	+2.38	
barrons	thff	0.33%	33.91	33.88	+0.11	33,828	33.95	33.59				13.12 million		$440.07 million	2.77%	$0.47		
bloomberg	thff	0.325%	33.910	33.880	0.110	35,288	33.950	33.590		37.10	25.17	13.152mil	13.898	445.972mil	2.743	0.470 regular cash	2.440	
boston-com	thff	+0.3254%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630						
bostonmerchant	thff	+0.3254%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630						
business-insider	thff	+0.3254%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630						
chron	thff	+0.3254%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630						
cio-com	thff	+0.33%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630	14.25	446m	2.8	0.94		
cnn-money	thff	+0.27%	33.89	33.88	+0.09	34,329	33.95	33.59	33.80				14.2	$445.7m	2.77%			
easystockalterts	thff	0.32%	33.91	33.88	+0.11	34329	33.95	33.59	33.80	37.10	25.12		14.25				2.38	
eresearch-fidelity-com	thff	0.33%	33.9100	33.8800	0.1100	35,288	33.9500	33.5900	33.8000	37.1000	25.1700	13,152,000	14.20	$444.54m	2.78%	$0.470000		
finance-abc7-com	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
finance-abc7chicago-com	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
financial-content	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
finapps-forbes-com	thff	0.3%	$33.91	33.88	0.11	34,329	33.95	33.59	33.80	37.10	25.17	13 mil	14.2	446 mil	2.8	0.94	2.38	
finviz	thff	0.33%	33.91			34,229			33.80	36.55	24.46	13.15m	14.26	444.47m		0.94	2.37	
fool	thff	+0.33%	$33.91	$33.88	0.11	34,329	$33.95	$33.59	$33.80	$37.10	$25.17		14.10	$445.97m	3.20%	0.94		
foxbusiness	thff		$33.91		+0.11	35,288			$33.80									
google-finance	thff	(0.33%)	33.91	33.88	+0.11	34,329.00	33.95	33.59		37.10	25.17	13.15m	14.29	445.97m	2.77	0.47	2.37	
howthemarketworks	thff	0.325%	33.91	33.88	0.11	34,329	33.95	33.59	33.8									
hpcwire	thff	+0.3254%	33.91 usd	33.88	+0.1100	35,288	33.95	33.59	33.80	37.10	25.12	13,151,630						
insidestocks	thff	+0.33%	33.91	33.88	+0.11	35288	33.95	33.59										
investopedia	thff	+0.33 %	$33.91	33.88	+0.11				33.80									
investorguide	thff	+0.33%	33.91	33.88	+0.11		33.95	33.59		37.10	25.17		14.24	446.0m			2.374	
marketintellisearch	thff	0.33 %	$33.91	$33.88	0.11	34.70k	$33.95	$33.59	$33.80			13.15m	14.26	0.44b	2.78 %		2.37	
marketwatch	thff	+0.33%	$33.91	open: 33.88	+0.11	1,460	$33.95	$33.59	$33.80	$37.10	$25.17		14.31	$440.07m	2.77%	0.47	2.37	
minyanville	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
msn-money	thff	+0.33%	33.91	33.88	+0.11	34,329	33.95	33.59	33.80	37.10	25.17	13.15 mil	14.25	444.53 mil	2.78%	0.94	2.37	
nasdaq-com	thff	0.33%	$ 33.91	$ 33.88	0.11	35,288	$ 33.95	$ 33.59	$ 33.80	$ 37.10	$ 25.17	13,152,000	14.25	$ 445,984,320	2.78 %	$0.940000	$ 2.38	
optimum	thff	+0.33%	33.91 ( 4:00 pm edt)	33.88	+0.11	34,329	33.95	33.59	33.80	37.10	25.12	13.15m	14.2	446.0m	2.77	0.94	2.38	
paidcontent	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
pc-quote	thff	0.33%	33.91	33.88	0.11	35,288	33.95	33.59	33.8	37.10	25.17	13,109,336	14.20168	444,538,000		0.47		
personal-wealth-biz	thff	+0.33%	33.91	33.88		35,288	33.95	33.59	33.80	37.10	25.17		14.24		2.75	0.93	2.374	
predictwallstreet	thff	+0.33%	33.89		+0.11	34,329												
raymond-james	thff	0.33	33.91	33.88	0.11	34,329	33.95	33.59	33.80	37.10	25.17		14.25				2.38	
renewable-energy-world	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
screamingmedia	thff	+0.33%	$	open: 33.88	+0.11	1,460	$33.95	$33.59	$33.80	$37.10	$25.17		14.31	$440.07m	2.77%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+0.33%	last trade: 33.91		change: 0.110								p/e ratio: 14.24					
smartmoney	thff	(0.33%)	33.91	$33.88	0.11	34,329	$33.95	$33.59	$33.80	$37.10	$25.17			440,100	2.81%	$0.47		
stocknod	thff	+0.3254%	33.91 usd	33.88	+0.1100	34,329	33.95	33.59	33.80	37.10	25.12	13,151,630						
stockpickr	thff	0.33%	$33.91 0.11 | 0.33%	33.88	0.11	34.33k	33.95	33.59	33.80	37.10	25.17							
stocksmart	thff	.0 %	$31.61	35.7	0	7,761	32.34	31.41										
stocktwits	thff	0.39%	33.93		+0.13													
streetinsider-com	thff	0.33%	33.91	$33.88	+0.11	34,329	$33.95	$33.59	$33.80	$37.10	$25.12		14.25				$2.38	
thecramerreport	thff		33.91	33.88	+0.11	34229	33.95	33.59										
thestree	thff	0.33%	$33.91	33.88	0.11	34329	33.95	33.59	33.8	-37.1	25.17	1.315163e7		4.4005354e8				
tickerspy	thff	0.33%	$33.91	33.88	+0.11	34,329	33.95	33.59	33.80	37.10	25.17		14.2	444.5m	2.78%	$0.47		
tmx-quotemedia	thff	0.33%	33.910	33.880	0.110	35,288	33.950	33.590	33.800	37.100	25.170	13,151,630	14.20	445,971,773	2.781	0.470 usd	2.38	
updown	thff	0.33%	$33.91	$33.88	$0.11	33,828	$33.95	$33.59	$33.80	$37.10	$25.17	13.15b	14.24	$445m				
wallstreetsurvivor	thff	0.33%	33.91	33.88	0.11	34,329	33.95	33.59		37.10	26.14		14.20	$445m	2.80%	0.92 -	2.14	
yahoo-finance	thff	0.33%	33.91	33.88	0.11	35,188	33.95	33.59	33.80	37.10	25.17		14.28	445.95m	2.80%	0.94	2.37	
ycharts-com	thff	+0.38%	33.93		+0.13					37.10	25.12		14.26	446.18m	2.89%		2.38	
zacks	thff	(0.33%)	33.91		0.11	vol.  34,329	33.95	33.59		37.10	25.12		14.2	444.54 m	2.78	0.94	2.38	
advfn	mrcy	0.10	19.27	19.3	0.02	127997	19.4	19.08										
barchart	mrcy	-0.05%	19.24	19.30	-0.01	127,823	19.40	19.08	19.25	21.92	10.57		18.80	$540.26 m			+1.38	
barrons	mrcy	0.10%	19.27	19.30	+0.02	127,997	19.40	19.08				23.01 million		$573.10 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	0.104%	19.270	19.300	0.020	127,997	19.400	19.080		21.92	10.57	30.179mil	14.169	581.543mil			1.360	
boston-com	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
business-insider	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
chron	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
cio-com	mrcy	+0.10%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652	14.17	582m				
cnn-money	mrcy	+0.10%	19.27	19.37	+0.02	127,997	19.40	19.08	19.25				14.2	$581.5m				
easystockalterts	mrcy	0.10%	19.27	19.30	+0.02	127997	19.40	19.08	19.25	21.92	10.57		14.17				1.36	
eresearch-fidelity-com	mrcy	0.10%	19.2700	19.3000	0.0200	127,997	19.4000	19.0800	19.2500	21.9190	10.5700	30,179,000	14.26	$580.95m				
finance-abc7-com	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
financial-content	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	0.1%	$19.27	19.30	0.02	127,997	19.40	19.08	19.25	21.91	10.57	30 mil	14.0	582 mil	0.0	0.00	1.38	
finviz	mrcy	0.10%	19.27			127,997			19.25	21.92	10.57	30.18m	14.38	581.57m			1.34	
fool	mrcy	+0.10%	$19.27	$19.30	0.02	127,997	$19.40	$19.08	$19.25	$21.92	$10.57		13.70	$581.54m				
foxbusiness	mrcy		$19.27		+0.02	129,392			$19.25									
google-finance	mrcy	(0.10%)	19.27	19.30	+0.02	127,997.00	19.40	19.08		21.92	10.57	30.18m	14.33	581.54m			1.34	
howthemarketworks	mrcy	0.104%	19.27	19.3	0.02	125,242	19.4	19.08	19.25									
hpcwire	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
insidestocks	mrcy	+0.10%	19.27	19.30	+0.02	129392	19.40	19.08					price earnings ratio: 14.27					
investopedia	mrcy	+0.10 %	$19.27	19.30	+0.02				19.25									
investorguide	mrcy	+0.10%	19.27	19.21	+0.02		19.38	19.08		21.92	9.77		14.40	581.5m			1.337	
marketintellisearch	mrcy	0.1 %	$19.27	$19.21	0.02	122.30k	$19.40	$19.08	$19.25			30.18m	14.37	0.58b	0.0 %		1.34	
marketwatch	mrcy	+0.10%	$19.27	open: 19.30	+0.02	4,735	$19.40	$19.08	$19.25	$21.92	$10.57		16.32	$573.10m			1.18	
minyanville	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
msn-money	mrcy	+0.10%	19.27	19.30	+0.02	127,997	19.40	19.08	19.25	21.92	10.57	30.18 mil	14.27	580.94 mil			1.37	
nasdaq-com	mrcy	0.1%	$ 19.27	$ 19.30	0.02	127,997	$ 19.40	$ 19.08	$ 19.25	$ 21.919	$ 10.57	30,179,000	13.96	$ 581,549,330			$ 1.38	
optimum	mrcy	+0.10%	19.27 ( 4:30 pm edt)	19.30	+0.02	127,997	19.40	19.08	19.25	21.92	10.57	30.18m	14.2	581.5m			1.36	
paidcontent	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
pc-quote	mrcy	0.10%	19.27	19.3	0.02	127,997	19.4	19.08	19.25	21.92	10.57	30,147,680	14.25926	580,946,000				
personal-wealth-biz	mrcy	+0.10%	19.27	19.21		129,392	19.40	19.08	19.25	21.92	9.77		14.40			0.00	1.337	
predictwallstreet	mrcy	+0.10%	19.27		+0.02	127,997												
raymond-james	mrcy	0.10	19.27	19.30	0.02	127,997	19.40	19.08	19.25	21.92	10.57		13.96				1.38	
renewable-energy-world	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
screamingmedia	mrcy	+0.10%	$	open: 19.30	+0.02	4,735	$19.40	$19.08	$19.25	$21.92	$10.57		16.32	$573.10m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+0.10%	last trade: 19.27		change: 0.020								p/e ratio: 14.4					
smartmoney	mrcy	(0.10%)	19.27	$19.30	0.02	127,997	$19.40	$19.08	$19.25	$21.92	$10.57			580,900	0.00%	$0.00		
stocknod	mrcy	+0.1039%	19.27 usd	19.30	+0.0200	127,997	19.40	19.08	19.25	21.92	10.57	30,178,652						
stockpickr	mrcy	0.10%	$19.27 0.02 | 0.10%	19.30	0.02	128.00k	19.40	19.08	19.25	21.92	10.57							
stocksmart	mrcy	.0 %	$18.79	18.75	0	28,165	19.04	18.38										
stocktwits	mrcy	-0.05%	19.24		-0.01													
streetinsider-com	mrcy	0.10%	19.27	$19.30	+0.02	127,997	$19.40	$19.08	$19.25	$21.92	$10.57		14.17				$1.36	
thecramerreport	mrcy		19.27	19.21	+0.02	127997	19.40	19.08										
thestree	mrcy	0.1%	$19.27	19.3	0.02	127997	19.4	19.08	19.25	-21.92	10.57	3.0178652e7		5.73092601e8				
tickerspy	mrcy	0.10%	$19.27	19.30	+0.02	127,997	19.40	19.08	19.25	21.92	10.57		14.3	534.0m	0.00%	$0.00		
tmx-quotemedia	mrcy	0.10%	19.270	19.300	0.020	129,392	19.400	19.080	19.250	21.919	10.570	30,178,652	13.80	581,542,624			1.39	
updown	mrcy	0.10%	$19.27	$19.30	$0.02	123,082	$19.40	$19.08	$19.25	$21.92	$10.57	30.17b	13.92	$581m				
wallstreetsurvivor	mrcy	0.10%	19.27	19.30	0.02	125,242	19.40	19.08		21.92	10.57		13.80	$581m			1.23	
yahoo-finance	mrcy	0.10%	19.27	19.21	0.02	127,997	19.40	19.08	19.25	21.92	10.57		14.41	581.53m			1.34	
ycharts-com	mrcy	-0.05%	19.24		-0.01					21.92	10.57		13.84	540.26m	0.00%		1.39	
zacks	mrcy	(0.10%)	19.27		0.02	vol.  127,997	19.40	19.08		21.92	10.57		19.06	580.95 m	0.00	0.00	1.01	
advfn	atsg	2.20	6.96	6.89	0.15	326300	7.04	6.78										
barchart	atsg	+2.20%	6.96	6.89	+0.15	326,533	7.04	6.78	6.81	8.65	4.48		10.30	$443.00 m			+0.55	
barrons	atsg	2.20%	6.96	6.89	+0.15	326,300	7.04	6.78				64.01 million		$442.69 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	2.203%	6.960	6.890	0.150	326,300	7.040	6.780		8.65	4.48	64.158mil	11.048	446.540mil			0.630	
boston-com	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
bostonmerchant	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
business-insider	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
chron	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
cio-com	atsg	+2.20%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006	12.65	447m				
cnn-money	atsg	+2.20%	6.96	6.89	+0.15	326,300	7.04	6.78	6.81				12.7	$446.5m				
easystockalterts	atsg	2.18%	6.96	6.89	+0.15	326300	7.04	6.78	6.81	8.65	4.48		12.65				0.55	
eresearch-fidelity-com	atsg	2.20%	6.9600	6.8900	0.1500	326,300	7.0400	6.7800	6.8100	8.6500	4.4800	64,158,000	12.16	$436.92m				
finance-abc7-com	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
financial-content	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	2.2%	$6.96	6.89	0.15	326,300	7.04	6.78	6.81	8.65	4.48	64 mil	12.6	447 mil	0.0	0.00	0.55	
finviz	atsg	2.20%	6.96			326,300			6.81	8.65	4.48	64.16m	12.16	436.93m			0.56	
fool	atsg	+2.20%	$6.96	$6.89	0.15	326,300	$7.04	$6.78	$6.81	$8.65	$4.48		12.80	$446.54m				
foxbusiness	atsg		$6.96		+0.15	328,788			$6.81									
google-finance	atsg	(2.20%)	6.96	6.89	+0.15	326,300.00	7.04	6.78		8.65	4.48	64.16m	12.38	446.54m			0.56	
howthemarketworks	atsg	2.203%	6.96	6.89	0.15	321,564	7.04	6.78	6.81									
hpcwire	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
insidestocks	atsg	+2.20%	6.96	6.89	+0.15	328788	7.04	6.78										
investopedia	atsg	+2.20 %	$6.96	6.89	+0.15				6.81									
investorguide	atsg	+2.20%	6.96	6.88	+0.15		7.04	6.78		8.65	4.48		12.59	446.5m			0.541	
marketintellisearch	atsg	2.2 %	$6.96	$6.88	0.15	317.60k	$7.04	$6.78	$6.81			64.16m	12.16	0.44b	0.0 %		0.56	
marketwatch	atsg	+2.20%	$6.96	open: 6.89	+0.15	6,836	$7.04	$6.78	$6.81	$8.65	$4.48		26.26	$442.69m			0.27	
minyanville	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
msn-money	atsg	+2.20%	6.96	6.89	+0.15	326,300	7.04	6.78	6.81	8.65	4.48	64.16 mil	12.65	436.92 mil			0.55	
nasdaq-com	atsg	2.2%	$ 6.96	$ 6.89	0.15	326,300	$ 7.04	$ 6.78	$ 6.81	$ 8.65	$ 4.48	64,158,000	12.65	$ 446,539,680			$ 0.55	
optimum	atsg	+2.20%	6.96 ( 4:30 pm edt)	6.89	+0.15	326,300	7.04	6.78	6.81	8.65	4.48	64.16m	12.7	446.5m			0.55	
paidcontent	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
pc-quote	atsg	2.20%	6.96	6.89	0.15	326,300	7.04	6.78	6.81	8.65	4.48	62,775,287	12.38182	436,916,000				
personal-wealth-biz	atsg	+2.20%	6.96	6.88		328,788	7.04	6.78	6.81	8.65	4.48		12.59			0.00	0.541	
predictwallstreet	atsg	+2.20%	6.96		+0.15	326,300												
raymond-james	atsg	2.20	6.96	6.89	0.15	326,300	7.04	6.78	6.81	8.65	4.48		12.21				0.57	
renewable-energy-world	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
screamingmedia	atsg	+2.20%	$	open: 6.89	+0.15	6,836	$7.04	$6.78	$6.81	$8.65	$4.48		26.26	$442.69m			0.27	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	+2.20%	last trade: 6.96		change: 0.150								p/e ratio: 12.59					
smartmoney	atsg	(2.20%)	6.96	$6.89	0.15	326,300	$7.04	$6.78	$6.81	$8.65	$4.48			436,900	0.00%	$0.00		
stocknod	atsg	+2.203%	6.960 usd	6.890	+0.1500	326,300	7.040	6.780	6.810	8.650	4.480	64,158,006						
stockpickr	atsg	2.20%	$6.96 0.15 | 2.20%	6.89	0.15	326.30k	7.04	6.78	6.81	8.65	4.48							
stocksmart	atsg	.0 %	$7.05	7.76	0	39,250	7.38	7.04										
stocktwits	atsg	2.20%	6.96		+0.15													
streetinsider-com	atsg	2.20%	6.96	$6.89	+0.15	326,300	$7.04	$6.78	$6.81	$8.65	$4.48		12.65				$0.55	
thecramerreport	atsg		6.96	6.88	+0.15	326300	7.04	6.78										
thestree	atsg	2.2%	$6.96	6.89	0.15	326300	7.04	6.78	6.81	-8.65	4.48	6.4158006e7		4.42690241e8				
tickerspy	atsg	2.20%	$6.96	6.89	+0.15	326,300	7.04	6.78	6.81	8.65	4.48		12.4	436.9m	0.00%	$0.00		
tmx-quotemedia	atsg	2.20%	6.960	6.890	0.150	328,788	7.040	6.780	6.810	8.650	4.480	64,158,006	12.60	446,539,722			0.54	
updown	atsg	2.20%	$6.96	$6.89	$0.15	319,464	$7.04	$6.78	$6.81	$8.65	$4.48	64.15b	12.08	$437m				
wallstreetsurvivor	atsg	2.20%	6.96	6.89	0.15	321,564	7.04	6.78		8.65	4.48		12.60	$437m			0.62	
yahoo-finance	atsg	2.20%	6.96	6.88	0.15	326,300	7.04	6.78	6.81	8.65	4.48		12.87	446.54m			0.54	
ycharts-com	atsg	+2.20%	6.96		+0.15					8.65	4.48		12.89	443.00m	0.00%		0.54	
zacks	atsg	(2.20%)	6.96		0.15	vol.  326,300	7.04	6.78		8.65	4.48		10.16	436.92 m	0.00	0.00	.67	
advfn	dell	1.42	17.15	17.01	0.24	13644096	17.22	16.94										
barchart	dell	+1.42%	17.15	17.00	+0.24	13,017,067	17.22	16.94	16.91	17.22	11.34		9.18	$32.70 b			+1.67	
barrons	dell	1.42%	17.15	17.01	+0.24	13.636m	17.22	16.94				1.96 billion		$32.02 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	1.419%	17.150	17.010	0.240	13,644,096	17.220	16.940		17.22	11.34	1,885.934mil	9.977	32,362.630mil			1.720	
boston-com	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
bostonmerchant	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
business-insider	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
chron	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
cio-com	dell	+1.42%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853	10.27	32b				
cnn-money	dell	+1.42%	17.15	17.01	+0.24	13,635,796	17.22	16.94	16.91				10.3	$32.4b				
easystockalterts	dell	1.41%	17.15	17.01	+0.24	13636896	17.22	16.94	16.91	17.15	11.34		10.27				1.67	
eresearch-fidelity-com	dell	1.42%	17.1500	17.0100	0.2400	13,644,096	17.2200	16.9400	16.9100	17.1500	11.3400	1,885,934,000	10.13	$31.89b				
finance-abc7-com	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
finance-abc7chicago-com	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
financial-content	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
finapps-forbes-com	dell	1.4%	$17.15	17.01	0.24	13,644,096	17.22	16.94	16.91	17.15	11.34	1.89 bil	10.3	32 bil	0.0	0.00	1.67	
finviz	dell	1.42%	17.15			13,643,596			16.91	17.15	11.34	1.89b	10.13	31.89b			1.67	
fool	dell	+1.42%	$17.15	$17.01	0.24	13,636,296	$17.22	$16.94	$16.91	$17.15	$11.34		10.20	$32.36b				
foxbusiness	dell		$17.15		+0.24	13,752,503			$16.91									
google-finance	dell	(1.42%)	17.15	17.01	+0.24	13.64m	17.22	16.94		17.22	11.34	1.89b	10.27	32.34b			1.67	
howthemarketworks	dell	1.419%	17.15	17.01	0.24	13,636,896	17.22	16.94	16.91									
hpcwire	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
insidestocks	dell	+1.42%	17.15	17.00	+0.24	12470283	17.22	16.94					price earnings ratio: 9.27					
investopedia	dell	+1.42 %	$17.15	17.01	+0.24				16.91									
investorguide	dell	+1.42%	17.15	17.04	+0.24		17.215	16.97		17.15	11.34		10.12	32.365b			1.671	
marketintellisearch	dell	1.42 %	$17.15	$17.00	0.24	13499.70k	$17.22	$16.94	$16.91			1885.93m	10.13	31.89b	0.0 %		1.67	
marketwatch	dell	+1.42%	$17.15	open: 17.01	+0.24	139,647	$17.22	$16.94	$16.91	$17.22	$11.34		10.18	$32.02b			1.68	
minyanville	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
msn-money	dell	+1.42%	17.15	17.01	+0.24	13.64 mil	17.22	16.94	16.91	17.15	11.34	1.89 bil	10.27	31.89 bil			1.67	
nasdaq-com	dell	1.42%	$ 17.15	$ 17	0.24	13,723,976	$ 17.22	$ 16.94	$ 16.91	$ 17.15	$ 11.34	1,887,170,000	10.27	$ 32,364,965,500			$ 1.67	
optimum	dell	+1.42%	17.15 ( 4:00 pm edt)	17.01	+0.24	13,588,242	17.22	16.94	16.91	17.15	11.34	1.89b	10.3	32.4b			1.67	
paidcontent	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
pc-quote	dell	1.42%	17.15	17.01	0.24	13,761,904	17.22	16.94	16.91	17.15	11.34	1,859,541,983	10.12575	31,891,145,000				
personal-wealth-biz	dell	+1.42%	17.15	17.04		13,752,003	17.22	16.98	16.91	17.15	11.34		10.12			0.00	1.671	
predictwallstreet	dell	+1.53%	17.17		+0.26	8,604,552												
raymond-james	dell	1.42	17.15	17.01	0.24	13,644,096	17.22	16.94	16.91	17.15	11.34		10.21				1.68	
renewable-energy-world	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
screamingmedia	dell	+1.42%	$	open: 17.01	+0.24	139,647	$17.22	$16.94	$16.91	$17.22	$11.34		10.18	$32.02b			1.68	
scroli	dell	1.42%	dell 17.15	17.01	0.24	11,575,548	17.22	16.94	16.91	17.22	11.34		10.27				1.67	
simple-stock-quotes	dell	+1.42%	last trade: 17.15		change: 0.240								p/e ratio: 10.12					
smartmoney	dell	(1.42%)	17.15	$17.01	0.24	13,644,096	$17.22	$16.94	$16.91	$17.15	$11.34			31,912,000	0.00%	$0.00		
stocknod	dell	+1.419%	17.15 usd	17.01	+0.2400	13,636,896	17.22	16.94	16.91	17.15	11.34	1,887,169,853						
stockpickr	dell	1.42%	$17.15 0.24 | 1.42%	17.01	0.24	13.64m	17.22	16.94	16.91	17.15	11.34							
stocksmart	dell	.0 %	$15.59	13.59	0	4,144,920	16.06	15.465										
stocktwits	dell	1.42%	17.15		+0.24													
streetinsider-com	dell	1.42%	17.15	$17.01	+0.24	13,636,896	$17.22	$16.94	$16.91	$17.15	$11.34		10.27				$1.67	
thecramerreport	dell		17.14	17.04	+0.23	10707927	17.22	16.98										
thestree	dell	1.42%	$17.15	17.01	0.24	13644096	17.22	16.94	16.91	-17.15	11.34	1.887169853e9		3.2044144104e10				
tickerspy	dell	1.42%	$17.15	17.01	+0.24	13,644,096	17.22	16.94	16.91	17.15	11.34		10.1	32.1b	0.00%	$0.00		
tmx-quotemedia	dell	1.42%	17.150	17.010	0.240	13,752,503	17.220	16.940	16.910	17.150	11.340	1,887,169,853	10.10	32,364,962,979			1.67	
updown	dell	1.42%	$17.15	$17.00	$0.24	13,635,796	$17.22	$16.94	$16.91	$17.15	$11.34	1887.17b	10.08	$31.91b				
wallstreetsurvivor	dell	1.42%	17.15	17.01	0.24	13,636,896	17.22	16.94		17.15	11.34		10.10	$32b			1.35	
yahoo-finance	dell	1.42%	17.15	17.04	0.24	13,723,476	17.22	16.98	16.91	17.22	11.34		10.26	32.36b			1.67	
ycharts-com	dell	+1.42%	17.15		+0.24					17.15	11.34		10.27	32.70b	0.00%		1.67	
zacks	dell	(1.42%)	17.15		0.24	vol.  13,644,096	17.22	16.94		17.22	11.34		9.14	31.89 b	0.00	0.00	1.85	
advfn	aan	1.15	29.13	28.97	0.33	581289	29.23	28.84										
barchart	aan	+1.15%	29.13	28.97	+0.33	581,289	29.23	28.84	28.80	29.28	12.99		18.56	$2.33 b	0.18%	$0.05	+1.55	
barrons	aan	1.15%	29.13	28.97	+0.33	581,182	29.23	28.84				80.01 million		$2.33 billion	0.18%	$0.01		
bloomberg	aan	1.146%	29.130	28.970	0.330	581,289	29.230	28.840		29.29	16.16	80.010mil	17.982	2,330.697mil	0.175	0.013 regular cash	1.620	
boston-com	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
bostonmerchant	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
business-insider	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
chron	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
cio-com	aan	+1.15%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195	18.92	2b	0.2	0.05		
cnn-money	aan	+1.15%	29.13	28.97	+0.33	581,289	29.23	28.84	28.80				18.9	$2.3b	0.18%			
easystockalterts	aan	1.14%	29.13	28.97	+0.33	581289	29.23	28.84	28.80	29.29	16.16		18.92				1.54	
eresearch-fidelity-com	aan	1.15%	29.1300	28.9700	0.3300	581,289	29.2300	28.8400	28.8000	29.2900	13.0000	80,010,000	18.58	$2.30b	0.18%	$0.013000		
finance-abc7-com	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
finance-abc7chicago-com	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
financial-content	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
finapps-forbes-com	aan	1.1%	$29.13	28.97	0.33	581,289	29.23	28.84	28.80	29.29	16.16	80 mil	18.8	2 bil	0.2	0.05	1.55	
finviz	aan	1.15%	29.13			581,289			28.80	29.29	12.98	80.01m	18.92	2.33b		0.05	1.54	
fool	aan	+1.15%	$29.13	$28.97	0.33	581,289	$29.23	$28.84	$28.80	$29.29	$13.00		18.70	$2.33b	0.20%	0.05		
foxbusiness	aan		$29.13		+0.33	581,289			$28.80									
google-finance	aan	(1.15%)	29.13	28.97	+0.33	581,289.00	29.23	28.84		29.29	13.00	91.65m	18.90	2.67b	0.18	0.01	1.54	
howthemarketworks	aan	1.146%	29.13	28.97	0.33	581,182	29.23	28.84	28.8									
hpcwire	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
insidestocks	aan	+1.15%	29.13	28.97	+0.33	581200	29.23	28.84										
investopedia	aan	+1.15 %	$29.13	28.97	+0.33				28.80									
investorguide	aan	+1.15%	29.13	28.97	+0.33		29.23	28.84		24.32	16.16		18.73	2.331b			1.538	
marketintellisearch	aan	1.15 %	$29.13	$28.97	0.33	576.30k	$29.23	$28.84	$28.80			80.01m	18.70	2.30b	0.18 %		1.54	
marketwatch	aan	+1.15%	$29.13	open: 28.97	+0.33	1,757	$29.23	$28.84	$28.80	$29.29	$10.38			$2.33b	0.18%	0.01		
minyanville	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
msn-money	aan	+1.15%	29.13	28.97	+0.33	581,289	29.23	28.84	28.80	29.29	13.00	80.01 mil	18.67	2.3 bil	0.18%	0.05	1.54	
nasdaq-com	aan	1.15%	$ 29.13		0.33	581,289	$ 29.23	$ 28.84	$ 28.80	$ 29.29	$ 13	80,010,000	18.79	$ 2,330,691,300	0.18 %	$0.052000	$ 1.55	
optimum	aan	+1.15%	29.13 ( 4:15 pm edt)	28.97	+0.33	581,289	29.23	28.84	28.80	29.29	16.16	80.01m	18.9	2.3b	0.18	0.05	1.54	
paidcontent	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
pc-quote	aan	1.15%	29.13	28.97	0.33	581,289	29.23	28.84	28.8	29.29	13.00	79,103,605	18.46154	2,304,288,000		0.013		
personal-wealth-biz	aan	+1.15%	29.13	28.97		581,289	29.23	28.84	28.80	24.32	16.16		18.73		0.17	0.049	1.538	
predictwallstreet	aan	+1.15%	29.13		+0.33	581,289												
raymond-james	aan	1.15	29.13	28.97	0.33	581,289	29.23	28.84	28.80	29.29	16.16		18.79				1.55	
renewable-energy-world	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
screamingmedia	aan	+1.15%	$	open: 28.97	+0.33	1,757	$29.23	$28.84	$28.80	$29.29	$10.38			$2.33b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	+1.15%	last trade: 29.13		change: 0.330								p/e ratio: 18.73					
smartmoney	aan	(1.15%)	29.13	$28.97	0.33	581,289	$29.23	$28.84	$28.80	$29.29	$13.00			2,301,900	0.17%	$0.01		
stocknod	aan	+1.146%	29.13 usd	28.97	+0.3300	581,289	29.23	28.84	28.80	29.29	13.00	80,010,195						
stockpickr	aan	1.15%	$29.13 0.33 | 1.15%	28.97	0.33	581.29k	29.23	28.84	28.80	29.29	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	1.11%	29.12		+0.32													
streetinsider-com	aan	1.15%	29.13	$28.97	+0.33	581,289	$29.23	$28.84	$28.80	$29.29	$16.16		18.92				$1.54	
thecramerreport	aan		29.13	28.97	+0.33	581289	29.23	28.84										
thestree	aan	1.15%	$29.13	28.97	0.33	581289	29.23	28.84	28.8	-29.29	13.0	8.0010195e7		2.30189331e9				
tickerspy	aan	1.15%	$29.13	28.97	+0.33	581,289	29.23	28.84	28.80	29.29	13.00		18.5	2.3b	0.18%	$0.01		
tmx-quotemedia	aan	1.15%	29.130	28.970	0.330	581,289	29.230	28.840	28.800	29.290	13.000	80,132,070	18.70	2,334,247,199	0.179	0.013 usd	1.54	
updown	aan	1.15%	$29.13	$28.97	$0.33	579,532	$29.23	$28.84	$28.80	$29.29	$16.16	80.01b	18.51	$2.30b				
wallstreetsurvivor	aan	1.15%	29.13	28.97	0.33	581,182	29.23	28.84		29.29	13.00		18.70	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	1.15%	29.13	28.97	0.33	581,289	29.23	28.84	28.80	29.23	16.16		18.94	2.33b	0.20%	0.05	1.54	
ycharts-com	aan	+1.08%	29.11		+0.31					29.29	16.16		18.90	2.33b	0.20%		1.54	
zacks	aan	(1.15%)	29.13		0.33	vol.  581,289	29.23	28.84		29.29	13.00							
advfn	flex	3.40	6.69	6.52	0.22	5517503	6.69	6.48										
barchart	flex	+3.40%	6.69	6.48	+0.22	5,708,763	6.69	6.48	6.47	8.50	4.86		8.19	$5.08 b			+0.75	
barrons	flex	3.40%	6.69	6.52	+0.22	5.516m	6.69	6.48				790.19 million		$4.85 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	3.400%	6.690	6.520	0.220	5,517,503	6.690	6.480		8.50	4.86	757.991mil	8.920	5,070.958mil			0.750	
boston-com	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,803	6.690	6.480	6.470	8.500	4.860	812,626,293						
bostonmerchant	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,803	6.690	6.480	6.470	8.500	4.860	812,626,293						
business-insider	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,803	6.690	6.480	6.470	8.500	4.860	812,626,293						
chron	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
cio-com	flex	+3.40%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293		5b				
cnn-money	flex	+3.40%	6.69	6.52	+0.22	5,516,573	6.69	6.52	6.47				11.0	$5.4b				
easystockalterts	flex	3.37%	6.69	6.52	+0.22	5512373	6.69	6.48	6.47	8.50	4.86						0.00	
eresearch-fidelity-com	flex	3.40%	6.6900	6.5200	0.2200	5,517,073	6.6900	6.4800	6.4700	8.5000	4.8600	740,000,000	8.63	$4.79b				
finance-abc7-com	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
financial-content	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
finapps-forbes-com	flex	3.4%	$6.69	6.52	0.22	5,517,073	6.69	6.48	6.47	8.50	4.86	740 mil	8.9	5 bil	0.0	0.00	0.75	
finviz	flex	3.40%	6.69			5,515,673			6.47	8.50	4.86	740.00m	8.51	4.79b			0.76	
fool	flex	+3.40%	$6.69	$6.52	0.22	5,517,073	$6.69	$6.48	$6.47	$8.50	$4.86		8.70	$5.07b				
foxbusiness	flex		$6.69		+0.22	5,518,217			$6.47									
google-finance	flex	(3.40%)	6.69	6.52	+0.22	5.52m	6.69	6.48		8.50	4.86	757.99m	8.83	5.07b			0.76	
howthemarketworks	flex	3.4%	6.69	6.52	0.22	5,512,373	6.69	6.48	6.47									
hpcwire	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
insidestocks	flex	+3.40%	6.69	6.48	+0.22	5168455	6.69	6.48					price earnings ratio: 7.60					
investopedia	flex	+3.40 %	$6.69	6.52	+0.22				6.47									
investorguide	flex	+3.40%	6.69	6.56	+0.22		6.69	6.48		8.50	4.86		8.63	5.071b			0.75	
marketintellisearch	flex	3.25 %	$6.68	$6.52	0.21	5456.70k	$6.69	$6.48	$6.47			740.00m	8.51	4.79b	0.0 %		0.76	
marketwatch	flex	+3.40%	$6.69	open: 6.52	+0.22	5,965	$6.69	$6.48	$6.47	$8.50	$4.86		8.42	$4.85b			0.79	
minyanville	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
msn-money	flex	+3.40%	6.69	6.52	+0.22	5.52 mil	6.69	6.48	6.47	8.50	4.86	740.00 mil	8.92	4.79 bil			0.76	
nasdaq-com	flex	3.4%	$ 6.69	$ 6.52	0.22	5,517,503	$ 6.69	$ 6.48	$ 6.47	$ 8.50	$ 4.86	758,009,000	8.92	$ 5,071,080,210			$ 0.75	
optimum	flex	+3.25%	6.68 ( 3:59 pm edt)	6.52	+0.21	5,051,019	6.69	6.48	6.47	8.50	4.86	812.63m		5.4b				
paidcontent	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
pc-quote	flex	3.40%	6.69	6.52	0.22	5,518,814	6.69	6.48	6.47	8.50	4.86	715,665,172	8.62667	4,787,800,000				
personal-wealth-biz	flex	+3.40%	6.69	6.56		5,516,817	6.69	6.48	6.47	8.50	4.86		8.63			0.00	0.75	
predictwallstreet	flex	+3.40%	6.69		+0.22	5,517,073												
raymond-james	flex	3.40	6.69	6.52	0.22	5,517,073	6.69	6.48	6.47	8.50	4.86		8.69				0.77	
renewable-energy-world	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
screamingmedia	flex	+3.40%	$	open: 6.52	+0.22	5,368	$6.69	$6.48	$6.47	$8.50	$4.86		8.42	$4.85b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	+3.40%	last trade: 6.69		change: 0.220								p/e ratio: 8.63					
smartmoney	flex	(3.40%)	6.69	$6.52	0.22	5,517,073	$6.69	$6.48	$6.47	$8.50	$4.86			4,904,200	0.00%	$0.00		
stocknod	flex	+3.400%	6.690 usd	6.520	+0.2200	5,512,373	6.690	6.480	6.470	8.500	4.860	812,626,293						
stockpickr	flex	3.40%	$6.69 0.22 | 3.40%	6.52	0.22	5.52m	6.69	6.48	6.47	8.50	4.86							
stocksmart	flex	.0 %	$7.065	7.81	0	1,019,879	7.27	7.05										
stocktwits	flex	3.25%	6.68		+0.21													
streetinsider-com	flex	3.40%	6.69	$6.52	+0.22	5,512,373	$6.69	$6.48	$6.47	$8.50	$4.86						$0.00	
thecramerreport	flex		6.69	6.56	+0.22	5516103	6.69	6.48										
thestree	flex	3.4%	$6.69	6.52	0.22	5517073	6.69	6.48	6.47	-8.5	4.86	7.57990826e8		4.96483991e9				
tickerspy	flex	3.40%	$6.69	6.52	+0.22	5,517,073	6.69	6.48	6.47	8.50	4.86		8.6	4.8b	0.00%	$0.00		
tmx-quotemedia	flex	3.40%	6.690	6.520	0.220	5,518,217	6.690	6.480	6.470	8.500	4.860	757,990,826	8.60	5,070,958,626			0.75	
updown	flex	3.40%	$6.69	$6.52	$0.22	5,515,773	$6.69	$6.48	$6.47	$8.50	$4.86	757.99b	8.40	$4.90b				
wallstreetsurvivor	flex	3.40%	6.69	6.52	0.22	5,512,373	6.69	6.48		8.50	4.86		8.60	$5b			0.75	
yahoo-finance	flex	3.40%	6.69	6.56	0.22	5,516,103	6.69	6.48	6.47	8.50	4.86		8.92	5.07b			0.75	
ycharts-com	flex	+3.09%	6.67		+0.20					8.50	4.86		8.89	5.07b	0.00%		0.75	
zacks	flex	(3.40%)	6.69		0.22	vol.  5,517,073	6.69	6.48		8.50	4.86		8.09	4.79 b	0.00	0.00	.8	
advfn	pg	0.39	64.95	64.98	0.25	8881969	65.14	64.72										
barchart	pg	+0.39%	64.95	64.98	+0.25	8,324,792	65.14	64.72	64.70	67.72	57.81		16.82	$181.91 b	3.27%	$2.10	+3.80	
barrons	pg	0.39%	64.95	64.98	+0.25	8.804m	65.14	64.72				3.10 billion		$188.18 billion	3.23%	$0.52		
bloomberg	pg	0.386%	64.950	64.980	0.250	8,861,129	65.140	64.720		67.72	59.12	2,791.294mil	17.010	181,378.300mil	3.031	0.525 regular cash	3.820	
boston-com	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,881,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
bostonmerchant	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,881,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
business-insider	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,881,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
chron	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
cio-com	pg	+0.39%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888	17.09	181b	3.3	2.1		
cnn-money	pg	+0.39%	64.95	64.98	+0.25	8,881,969	65.14	64.72	64.70				17.1	$181.3b	3.23%			
easystockalterts	pg	0.38%	64.95	64.98	+0.25	8166565	65.14	64.72	64.70	67.72	58.92		17.09				3.80	
eresearch-fidelity-com	pg	0.39%	64.9500	64.9800	0.2500	8,806,969	65.1400	64.7200	64.7000	67.7200	59.1250	2,791,294,000	17.03	$180.60b	3.25%	$0.525000		
finance-abc7-com	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
finance-abc7chicago-com	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
financial-content	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
finapps-forbes-com	pg	0.4%	$64.95	64.98	0.25	8,807,169	65.14	64.72	64.70	67.72	59.12	2.79 bil	17.1	181 bil	3.2	2.10	3.80	
finviz	pg	0.39%	64.95			8,801,769			64.70	67.72	57.32	2.79b	17.03	180.60b		2.10	3.80	
fool	pg	+0.48%	$65.01	$64.98	0.31	7,522,317	$65.14	$64.72	$64.70	$67.72	$59.13		16.90	$181.46b	2.80%	2.10		
foxbusiness	pg		$64.95		+0.25	8,882,369			$64.70									
google-finance	pg	(0.39%)	64.95	64.98	+0.25	8.81m	65.14	64.72		67.72	59.12	2.80b	17.10	181.91b	3.23	0.52	3.80	
howthemarketworks	pg	0.386%	64.95	64.98	0.25	8,806,969	65.14	64.72	64.7									
hpcwire	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,881,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
insidestocks	pg	+0.43%	64.98	64.98	+0.28	7141026	65.14	64.72					price earnings ratio: 17.01					
investopedia	pg	+0.39 %	$64.95	64.98	+0.25				64.70									
investorguide	pg	+0.39%	64.95	64.98	+0.25		65.14	64.72		67.72	59.13		17.05	181.3b			3.795	
marketintellisearch	pg	0.39 %	$64.95	$64.98	0.25	8678.80k	$65.14	$64.72	$64.70			2791.29m	17.03	180.60b	3.25 %		3.80	
marketwatch	pg	+0.39%	$64.95	open: 64.98	+0.25	156,976	$65.14	$64.72	$64.70	$67.72	$56.57		33.16	$188.15b	3.23%	0.53	1.96	
minyanville	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
msn-money	pg	+0.39%	64.95	64.98	+0.25	8.81 mil	65.14	64.72	64.70	67.72	59.13	2.79 bil	17.09	180.6 bil	3.25%	2.10	3.80	
nasdaq-com	pg	0.36%	$ 64.93		0.23	7,983,507	$ 65.14	$ 64.72	$ 64.70	$ 67.72	$ 59.125	4,007,800,000	17.09	$ 260,226,454,000	3.25 %	$2.100000	$ 3.80	
optimum	pg	+0.42%	64.97 ( 3:55 pm edt)	64.98	+0.27	7,677,855	65.14	64.72	64.70	67.72	58.92	2.79b	17.1	181.4b	3.23	2.10	3.80	
paidcontent	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
pc-quote	pg	0.39%	64.95	64.98	0.25	8,884,069	65.14	64.72	64.7	67.72	59.13	2,780,549,962	17.02632	180,596,720,000		0.525		
personal-wealth-biz	pg	+0.39%	64.95	64.98		8,877,169	65.14	64.72	64.70	67.72	59.13		17.05		3.05	1.971	3.795	
predictwallstreet	pg	+0.89%	64.83		+0.57	5,261,708												
raymond-james	pg	0.39	64.95	64.98	0.25	8,881,969	65.14	64.72	64.70	67.72	59.13		16.32				3.98	
renewable-energy-world	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,881,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
screamingmedia	pg	+0.39%	$	open: 64.98	+0.25	156,976	$65.14	$64.72	$64.70	$67.72	$56.57		33.16	$188.15b	3.23%	0.53	1.96	
scroli	pg	0.39%	pg 64.95	64.98	0.25	7,310,710	65.14	64.72	64.70	67.72	59.13		17.10				3.80	
simple-stock-quotes	pg	+0.39%	last trade: 64.95		change: 0.250								p/e ratio: 17.05					
smartmoney	pg	(0.39%)	64.95	$64.98	0.25	8,806,969	$65.14	$64.72	$64.70	$67.72	$59.12			180,596,700	3.25%	$0.53		
stocknod	pg	+0.3864%	64.95 usd	64.98	+0.2500	8,806,969	65.14	64.72	64.70	67.72	58.92	2,791,293,888						
stockpickr	pg	0.36%	$64.93 0.23 | 0.36%	64.98	0.23	7.82m	65.14	64.72	64.70	67.72	59.13							
stocksmart	pg	.0 %	$66.44	64.08	0	611,727	66.98	66.35										
stocktwits	pg	0.40%	64.96		+0.26													
streetinsider-com	pg	0.39%	64.95	$64.98	+0.25	8,166,565	$65.14	$64.72	$64.70	$67.72	$58.92		17.09				$3.80	
thecramerreport	pg		64.95	64.98	+0.25	8876769	65.14	64.72										
thestree	pg	0.39%	$64.95	64.98	0.25	8806969	65.14	64.72	64.7	-67.72	59.13	2.791293888e9		1.79368545243e11				
tickerspy	pg	0.37%	$64.94	64.98	+0.24	8,047,580	65.14	64.72	64.70	67.72	59.12		17.0	180.5b	3.25%	$0.53		
tmx-quotemedia	pg	0.39%	64.950	64.980	0.250	8,882,369	65.140	64.720	64.700	67.720	59.125	2,791,293,888	17.00	181,294,538,026	3.246	0.525 usd	3.81	
updown	pg	0.39%	$64.95	$64.98	$0.25	8,806,489	$65.14	$64.72	$64.70	$67.72	$59.12	2791.29b	16.27	$180.59b				
wallstreetsurvivor	pg	0.39%	64.95	64.98	0.25	8,806,969	65.14	64.72		67.72	59.17		17.00	$181b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.39%	64.95	64.98	0.25	8,877,169	65.14	64.72	64.70	67.72	59.13		17.11	181.29b	3.30%	2.10	3.80	
ycharts-com	pg	+0.39%	64.96		+0.25					67.72	58.92		17.01	181.94b	3.29%		3.82	
zacks	pg	(0.39%)	64.95		0.25	vol.  8,806,969	65.14	64.72		67.72	58.92		16.94	180.60 b	3.25	2.10	3.82	
advfn	erie	3.97	74.2	71.64	2.83	170664	74.46	71.64										
barchart	erie	+3.97%	74.20	71.84	+2.83	173,863	74.46	71.64	71.37	74.46	44.19		24.68	$3.69 b	2.91%	$2.06	+2.80	
barrons	erie	3.97%	74.20	71.64	+2.83	170,664	74.46	71.64				56.88 million		$3.50 billion	2.78%	$0.52		
bloomberg	erie	3.965%	74.200	71.640	2.830	170,664	74.460	71.640		74.46	44.78	49.395mil	22.901	4,144.957mil	2.729	0.515 regular cash	3.240	
boston-com	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
bostonmerchant	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
business-insider	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
chron	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
cio-com	erie	+3.97%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315	26.41	4b	2.9	2.06		
cnn-money	erie	+3.97%	74.20	71.64	+2.83	170,664	74.46	71.64	71.37				26.4	$3.7b	2.78%			
easystockalterts	erie	3.95%	74.20	71.64	+2.83	170664	74.46	71.64	71.37	72.95	44.29		26.41				2.81	
eresearch-fidelity-com	erie	3.97%	74.2000	71.6400	2.8300	170,664	74.4600	71.6400	71.3700	72.9499	44.7800	55,506,000	25.40	$3.96b	2.89%	$0.515000		
finance-abc7-com	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
finance-abc7chicago-com	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
financial-content	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
finapps-forbes-com	erie	4.0%	$74.20	71.64	2.83	170,664	74.46	71.64	71.37	72.94	44.78	56 mil		4 bil	2.8	2.06		
finviz	erie	3.97%	74.20			170,664			71.37	72.42	43.42	55.51m	12.88	4.12b		2.06	5.76	
fool	erie	+3.97%	$74.20	$71.64	2.83	170,664	$74.46	$71.64	$71.37	$72.95	$44.78		25.20	$3.67b	5.00%	2.06		
foxbusiness	erie		$74.20		+2.83	170,664			$71.37									
google-finance	erie	(3.97%)	74.20	71.64	+2.83	170,664.00	74.46	71.64		74.46	44.78	49.40m	12.88	3.67b	2.78	0.51	5.76	
howthemarketworks	erie	3.965%	74.2	71.64	2.83	168,124	74.46	71.64	71.37									
hpcwire	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
insidestocks	erie	+3.97%	74.20	71.84	+2.83	170664	74.46	71.64										
investopedia	erie	+3.97 %	$74.20	71.64	+2.83				71.37									
investorguide	erie	+3.97%	74.20	71.64	+2.83		74.46	71.64		72.95	44.78		25.42	4.118b			2.808	
marketintellisearch	erie	3.97 %	$74.20	$71.64	2.83	163.90k	$74.46	$71.64	$71.37			55.51m	12.39	3.96b	2.89 %		5.76	
marketwatch	erie	+3.97%	$74.20	open: 71.64	+2.83	4,140	$74.46	$71.64	$71.37	$74.46	$46.15		28.97	$3.50b	2.78%	0.52	2.56	
minyanville	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
msn-money	erie	+3.97%	74.20	71.64	+2.83	170,664	74.46	71.64	71.37	72.95	44.78	55.51 mil	26.41	3.96 bil	2.89%	2.06	5.76	
nasdaq-com	erie	3.97%	$ 74.20	$ 71.64	2.83	170,664	$ 74.46	$ 71.64	$ 71.37	$ 72.9499	$ 44.78	49,395,000	26.5	$ 3,665,109,000	2.89 %	$2.060000	$ 2.80	
optimum	erie	+3.97%	74.20 ( 4:30 pm edt)	71.64	+2.83	170,664	74.46	71.64	71.37	72.95	44.29	49.40m	26.4	3.7b	2.78	2.06	2.81	
paidcontent	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
pc-quote	erie	3.97%	74.2	71.64	2.83	170,664	74.46	71.64	71.37	72.95	44.78	47,511,069	25.39858	3,525,321,000		0.515		
personal-wealth-biz	erie	+3.97%	74.20	71.64		170,664	74.46	71.64	71.37	72.95	44.78		25.42		2.84	2.025	2.808	
predictwallstreet	erie	+3.97%	74.20		+2.83	170,664												
raymond-james	erie	3.97	74.20	71.64	2.83	170,664	74.46	71.64	71.37	72.95	44.78		26.31				2.82	
renewable-energy-world	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
screamingmedia	erie	+3.97%	$	open: 71.64	+2.83	4,140	$74.46	$71.64	$71.37	$74.46	$46.15		28.97	$3.50b	2.78%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+3.97%	last trade: 74.20		change: 2.830								p/e ratio: 25.42					
smartmoney	erie	(3.97%)	74.20	$71.64	2.83	170,664	$74.46	$71.64	$71.37	$72.95	$44.78			3,525,300	2.89%	$0.52		
stocknod	erie	+3.965%	74.20 usd	71.64	+2.830	170,664	74.46	71.64	71.37	72.95	44.29	49,395,315						
stockpickr	erie	3.97%	$74.20 2.83 | 3.97%	71.64	2.83	170.66k	74.46	71.64	71.37	72.95	44.78							
stocksmart	erie	.0 %	$69.99	65.16	0	3,337	71.5	69.99										
stocktwits	erie	3.92%	74.17		+2.80													
streetinsider-com	erie	3.97%	74.20	$71.64	+2.83	170,664	$74.46	$71.64	$71.37	$72.95	$44.29		26.41				$2.81	
thecramerreport	erie		74.20	71.64	+2.83	170664	74.46	71.64										
thestree	erie	3.97%	$74.2	71.64	2.83	170664	74.46	71.64	71.37	-72.95	44.78	4.9395315e7		3.498176208e9				
tickerspy	erie	3.97%	$74.20	71.64	+2.83	170,664	74.46	71.64	71.37	72.95	44.78		25.4	3.5b	2.89%	$0.52		
tmx-quotemedia	erie	3.97%	74.200	71.640	2.830	170,664	74.460	71.640	71.370	74.460	45.580	49,395,315	25.40	3,665,132,373	2.776	0.515 usd	2.81	
updown	erie	3.97%	$74.20	$71.64	$2.83	166,524	$74.46	$71.64	$71.37	$72.95	$44.78	49.39b	22.60	$3.52b				
wallstreetsurvivor	erie	3.97%	74.20	71.64	2.83	168,124	74.46	71.64		72.95	48.49		25.40	$4b	2.90%	1.44 -	2.85	
yahoo-finance	erie	3.97%	74.20	71.64	2.83	170,664	74.46	71.64	71.37	74.46	44.78		26.42	4.12b	2.90%	2.06	2.81	
ycharts-com	erie	+3.92%	74.17		+2.80					72.95	44.29		26.40	3.69b	2.79%		2.81	
zacks	erie	(3.97%)	74.20		2.83	vol.  170,664	74.46	71.64		74.46	44.29		24.87	3.53 b	2.89	2.06	2.87	
advfn	tyl	0.85	27.36	27.37	0.23	192892	27.56	27.2										
barchart	tyl	+0.85%	27.36	27.37	+0.23	192,892	27.56	27.20	27.13	27.56	15.10		36.76	$875.25 m			+0.74	
barrons	tyl	0.85%	27.36	27.37	+0.23	188,461	27.56	27.20				35.53 million		$871.52 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	0.848%	27.360	27.370	0.230	192,892	27.560	27.200		27.56	15.00	32.041mil	36.973	876.642mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
bostonmerchant	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
business-insider	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
chron	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
cio-com	tyl	+0.85%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000	36.97	877m				
cnn-money	tyl	+0.85%	27.36	27.37	+0.23	191,411	27.56	27.20	27.13				37.0	$876.6m				
easystockalterts	tyl	0.84%	27.36	27.37	+0.23	192892	27.56	27.20	27.13	27.30	15.00		36.97				0.74	
eresearch-fidelity-com	tyl	0.85%	27.3600	27.3700	0.2300	192,892	27.5600	27.2000	27.1300	27.3000	15.0000	32,041,000	36.66	$869.27m				
finance-abc7-com	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
finance-abc7chicago-com	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
financial-content	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
finapps-forbes-com	tyl	0.9%	$27.36	27.37	0.23	191,411	27.56	27.20	27.13	27.30	15.00	32 mil	37.0	877 mil	0.0	0.00	0.74	
finviz	tyl	0.85%	27.36			191,411			27.13	27.30	15.00	32.04m	36.48	876.61m			0.75	
fool	tyl	+0.85%	$27.36	$27.37	0.23	191,411	$27.56	$27.20	$27.13	$27.30	$15.00		36.80	$876.64m				
foxbusiness	tyl		$27.36		+0.23	192,892			$27.13									
google-finance	tyl	(0.85%)	27.36	27.37	+0.23	191,411.00	27.56	27.20		27.56	15.00	32.04m	36.72	876.64m			0.75	
howthemarketworks	tyl	0.848%	27.36	27.37	0.23	188,461	27.56	27.2	27.13									
hpcwire	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
insidestocks	tyl	+0.85%	27.36	27.37	+0.23	192800	27.56	27.20					price earnings ratio: 36.97					
investopedia	tyl	+0.85 %	$27.36	27.37	+0.23				27.13									
investorguide	tyl	+0.85%	27.36	27.37	+0.23		27.56	27.20		27.30	15.00		36.03	876.6m			0.753	
marketintellisearch	tyl	5.21 %	$19.19	$18.44	0.95	3155.10k	$19.59	$18.42	$18.24			32.04m	36.17	0.87b	0.0 %		0.75	
marketwatch	tyl	+0.85%	$27.36	open: 27.37	+0.23	4,593	$27.56	$27.20	$27.13	$27.56	$15.11		35.61	$871.52m			0.77	
minyanville	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
msn-money	tyl	+0.85%	27.36	27.37	+0.23	191,411	27.56	27.20	27.13	27.30	15.00	32.04 mil	36.48	869.27 mil			0.75	
nasdaq-com	tyl	0.85%	$ 27.36		0.23	191,411	$ 27.56	$ 27.20	$ 27.13	$ 27.30	$ 15	32,041,000	36.97	$ 876,641,760			$ 0.74	
optimum	tyl	+0.85%	27.36 ( 4:15 pm edt)	27.37	+0.23	191,411	27.56	27.20	27.13	27.30	15.00	32.04m	37.0	876.6m			0.74	
paidcontent	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
pc-quote	tyl	0.85%	27.36	27.37	0.23	191,411	27.56	27.2	27.13	27.30	15.00	31,771,648	36.17333	869,272,000				
personal-wealth-biz	tyl	+0.85%	27.36	27.37		192,892	27.56	27.20	27.13	27.56	15.10		36.03			0.00	0.753	
predictwallstreet	tyl	+0.85%	27.36		+0.23	191,411												
raymond-james	tyl	0.85	27.36	27.37	0.23	191,411	27.56	27.20	27.13	27.30	15.00		35.08				0.78	
renewable-energy-world	tyl	+0.8478%	27.36 usd	27.37	+0.2300	191,411	27.56	27.20	27.13	27.30	15.00	32,041,000						
screamingmedia	tyl	+0.85%	$	open: 27.37	+0.23	3,112	$27.56	$27.20	$27.13	$27.56	$15.11		35.61	$871.52m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	+0.85%	last trade: 27.36		change: 0.230								p/e ratio: 36.03					
smartmoney	tyl	(0.85%)	27.36	$27.37	0.23	192,892	$27.56	$27.20	$27.13	$27.30	$15.00			869,300	0.00%	$0.00		
stocknod	tyl	+0.8478%	27.36 usd	27.37	+0.2300	192,892	27.56	27.20	27.13	27.30	15.00	32,041,000						
stockpickr	tyl	0.85%	$27.36 0.23 | 0.85%	27.37	0.23	191.41k	27.56	27.20	27.13	27.30	15.00							
stocksmart	tyl	.0 %	$25.33	21.2	0	11,486	25.4	25.25										
stocktwits	tyl	0.77%	27.34		+0.21													
streetinsider-com	tyl	0.85%	27.36	$27.37	+0.23	191,411	$27.56	$27.20	$27.13	$27.30	$15.00		36.97				$0.74	
thecramerreport	tyl		27.36	27.37	+0.23	191411	27.56	27.20										
thestree	tyl	0.85%	$27.36	27.37	0.23	191411	27.56	27.2	27.13	-27.3	15.0	3.2041e7		8.715152e8				
tickerspy	tyl	0.85%	$27.36	27.37	+0.23	191,411	27.56	27.20	27.13	27.30	15.00		36.2	869.8m	0.00%	$0.00		
tmx-quotemedia	tyl	0.85%	27.360	27.370	0.230	192,892	27.560	27.200	27.130	27.560	15.100	32,041,000	36.70	876,641,760			0.74	
updown	tyl	0.85%	$27.36	$27.37	$0.23	188,299	$27.56	$27.20	$27.13	$27.30	$15.00	32.04b	34.89	$869m				
wallstreetsurvivor	tyl	0.85%	27.36	27.37	0.23	188,461	27.56	27.20		27.30	16.55		36.70	$869m			0.71	
yahoo-finance	tyl	0.85%	27.36	27.37	0.23	191,411	27.56	27.20	27.13	27.56	15.00		36.33	876.64m			0.75	
ycharts-com	tyl	+0.92%	27.34		+0.25					27.10	15.00		36.45	874.61m	0.00%		0.75	
zacks	tyl	(0.85%)	27.36		0.23	vol.  191,411	27.56	27.20		27.56	15.00		36.66	869.27 m	0.00	0.00	.74	
advfn	lvs	3.38	45.3	44.46	1.48	18296245	45.67	44.35										
barchart	lvs	+3.38%	45.30	44.46	+1.48	18,296,245	45.67	44.35	43.82	55.47	22.26		35.56	$32.91 b			+0.82	
barrons	lvs	3.38%	45.30	44.46	+1.48	18.282m	45.67	44.35				791.76 million		$32.38 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	3.377%	45.300	44.460	1.480	18,296,245	45.670	44.350		55.47	21.66	728.978mil	43.981	33,022.720mil			1.030	
boston-com	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,245	45.67	44.35	43.82	55.47	21.30	728,978,326						
bostonmerchant	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,245	45.67	44.35	43.82	55.47	21.30	728,978,326						
business-insider	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,245	45.67	44.35	43.82	55.47	21.30	728,978,326						
chron	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,145	45.67	44.35	43.82	55.47	21.30	728,978,326						
cio-com	lvs	+3.38%	45.30 usd	44.46	+1.480	18,296,145	45.67	44.35	43.82	55.47	21.30	728,978,326	55.24	33b				
cnn-money	lvs	+3.38%	45.30	44.46	+1.48	18,296,145	45.67	44.35	43.82				55.2	$33.0b				
easystockalterts	lvs	3.33%	45.30	44.46	+1.48	18295945	45.67	44.35	43.82	55.47	21.30		55.24				0.82	
eresearch-fidelity-com	lvs	3.38%	45.3000	44.4600	1.4800	18,296,145	45.6700	44.3500	43.8200	55.4700	21.6600	728,978,000	53.44	$31.94b				
finance-abc7-com	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
finance-abc7chicago-com	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
financial-content	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
finapps-forbes-com	lvs	3.4%	$45.30	44.46	1.48	18,294,837	45.67	44.35	43.82	55.47	21.66	729 mil	55.2	33 bil	0.0	0.00	0.82	
finviz	lvs	3.38%	45.30			18,292,436			43.82	55.47	21.66	728.98m	60.40	33.02b			0.75	
fool	lvs	+3.38%	$45.30	$44.46	1.48	18,284,337	$45.67	$44.35	$43.82	$55.47	$21.66		53.80	$33.02b				
foxbusiness	lvs		$45.30		+1.48	18,331,791			$43.82									
google-finance	lvs	(3.38%)	45.30	44.46	+1.48	18.29m	45.67	44.35		55.47	21.66	728.98m	60.78	33.02b			0.75	
howthemarketworks	lvs	3.377%	45.3	44.46	1.48	18,281,934	45.67	44.35	43.82									
hpcwire	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,145	45.67	44.35	43.82	55.47	21.30	728,978,326						
insidestocks	lvs	+3.38%	45.30	44.46	+1.48	18331199	45.67	44.35					price earnings ratio: 34.85					
investopedia	lvs	+3.38 %	$45.30	44.46	+1.48				43.82									
investorguide	lvs	+3.38%	45.30	44.46	+1.48		45.67	44.35		55.47	21.66		55.33	32.770b			0.792	
marketintellisearch	lvs	3.38 %	$45.30	$44.46	1.48	18020.00k	$45.67	$44.35	$43.82			728.98m	58.43	31.94b	0.0 %		0.75	
marketwatch	lvs	+3.38%	$45.29	open: 44.46	+1.48	32,690	$45.67	$44.35	$43.82	$55.47	$22.62		55.30	$32.38b			0.82	
minyanville	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
msn-money	lvs	+3.38%	45.30	44.46	+1.48	18.29 mil	45.67	44.35	43.82	55.47	21.66	728.98 mil	54.58	31.94 bil			0.75	
nasdaq-com	lvs	3.38%	$ 45.30		1.48	18,294,837	$ 45.67	$ 44.35	$ 43.82	$ 55.47	$ 21.66	728,978,000	55.24	$ 33,022,703,400			$ 0.82	
optimum	lvs	+3.38%	45.30 ( 4:15 pm edt)	44.46	+1.48	18,294,837	45.67	44.35	43.82	55.47	21.30	728.98m	55.2	33.0b			0.82	
paidcontent	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
pc-quote	lvs	3.38%	45.3	44.46	1.48	18,295,605	45.67	44.35	43.82	55.47	21.66	705,161,501	52.79518	31,943,816,000				
personal-wealth-biz	lvs	+3.38%	45.30	44.46		18,331,792	45.67	44.35	43.82	55.47	21.66		55.33			0.00	0.792	
predictwallstreet	lvs	+3.57%	45.39		+1.57	16,373,112												
raymond-james	lvs	3.38	45.30	44.46	1.48	18,294,837	45.67	44.35	43.82	55.47	21.66		47.19				0.96	
renewable-energy-world	lvs	+3.377%	45.30 usd	44.46	+1.480	18,294,837	45.67	44.35	43.82	55.47	21.30	728,978,326						
screamingmedia	lvs	+3.38%	$	open: 44.46	+1.48	31,657	$45.67	$44.35	$43.82	$55.47	$22.62		55.30	$32.38b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+3.38%	last trade: 45.30		change: 1.480								p/e ratio: 55.33					
smartmoney	lvs	(3.38%)	45.30	$44.46	1.48	18,296,345	$45.67	$44.35	$43.82	$55.47	$21.66			31,943,800	0.00%	$0.00		
stocknod	lvs	+3.377%	45.30 usd	44.46	+1.480	18,296,345	45.67	44.35	43.82	55.47	21.30	728,978,326						
stockpickr	lvs	3.38%	$45.30 1.48 | 3.38%	44.40	1.48	18.28m	45.67	44.35	43.82	55.47	21.66							
stocksmart	lvs	.0 %	$41.985	44.3	0	1,228,074	43.22	41.37										
stocktwits	lvs	3.38%	45.30		+1.48													
streetinsider-com	lvs	3.38%	45.30	$44.46	+1.48	18,294,837	$45.67	$44.35	$43.82	$55.47	$21.30		55.24				$0.82	
thecramerreport	lvs		45.38	44.46	+1.56	6516389	45.49	44.36										
thestree	lvs	3.38%	$45.3	44.4	1.48	18284337	45.67	44.35	43.82	-55.47	21.66	7.28978326e8		3.2147944177e10				
tickerspy	lvs	3.38%	$45.30	44.46	+1.48	18,294,837	45.67	44.35	43.82	55.47	21.66		52.8	31.9b	0.00%	$0.00		
tmx-quotemedia	lvs	3.38%	45.300	44.460	1.480	18,331,791	45.670	44.350	43.820	55.470	22.260	728,978,326	53.40	33,022,718,168			0.82	
updown	lvs	3.38%	$45.30	$44.46	$1.48	18,263,220	$45.64	$44.35	$43.82	$55.47	$21.66	728.97b	45.05	$31.94b				
wallstreetsurvivor	lvs	3.38%	45.30	44.46	1.48	18,281,934	45.67	44.35		55.47	26.77		53.40	$32b			0.51	
yahoo-finance	lvs	3.38%	45.30	44.46	1.48	18,295,337	45.67	44.35	43.82	55.47	21.66		57.20	32.77b			0.79	
ycharts-com	lvs	+3.38%	45.30		+1.48					55.47	21.30		54.58	32.91b	0.00%		0.83	
zacks	lvs	(3.38%)	45.30		1.48	vol.  18,294,837	45.67	44.35		55.47	21.30		35.34	31.94 b	0.00	0.00	1.24	
advfn	pl	0.99	23.54	23.57	0.23	312547	23.75	23.42										
barchart	pl	+0.99%	23.54	23.57	+0.23	312,547	23.75	23.42	23.31	28.60	17.51		8.70	$2.02 b	2.76%	$0.64	+2.94	
barrons	pl	0.99%	23.54	23.57	+0.23	304,604	23.75	23.42				87.68 million		$1.99 billion	2.72%	$0.16		
bloomberg	pl	0.987%	23.540	23.570	0.230	312,547	23.750	23.420		29.54	18.18	85.706mil	8.816	2,017.511mil	2.466	0.160 regular cash	2.670	
boston-com	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
bostonmerchant	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
business-insider	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
chron	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
cio-com	pl	+0.99%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659	8.007	2b	2.7	0.64		
cnn-money	pl	+0.99%	23.54	23.57	+0.23	312,547	23.75	23.42	23.31				8.0	$2.0b	2.72%			
easystockalterts	pl	0.98%	23.54	23.57	+0.23	312547	23.75	23.42	23.31	29.54	18.18		8.01				2.94	
eresearch-fidelity-com	pl	0.99%	23.5400	23.5700	0.2300	312,547	23.7500	23.4200	23.3100	29.5400	18.1800	85,706,000	7.93	$2.00b	2.75%	$0.160000		
finance-abc7-com	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
financial-content	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
finapps-forbes-com	pl	1.0%	$23.54	23.57	0.23	312,547	23.75	23.42	23.31	29.54	18.18	86 mil	8.0	2 bil	2.7	0.64	2.94	
finviz	pl	0.99%	23.54			312,547			23.31	29.21	17.87	93.71m	8.01	2.21b		0.64	2.94	
fool	pl	+0.99%	$23.54	$23.57	0.23	312,547	$23.75	$23.42	$23.31	$29.54	$18.18		7.90	$2.02b	2.70%	0.64		
foxbusiness	pl		$23.54		+0.23	312,547			$23.31									
google-finance	pl	(0.99%)	23.54	23.57	+0.23	312,547.00	23.75	23.42		29.54	18.18	85.71m	8.01	2.02b	2.72	0.16	2.94	
howthemarketworks	pl	0.987%	23.54	23.57	0.23	304,604	23.75	23.42	23.31									
hpcwire	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
insidestocks	pl	+0.99%	23.54	23.57	+0.23	304604	23.75	23.42					price earnings ratio: 8.82					
investopedia	pl	+0.99 %	$23.54	23.57	+0.23				23.31									
investorguide	pl	+0.99%	23.54	23.57	+0.23		23.75	23.42		29.54	18.18		7.93	2.017b			2.94	
marketintellisearch	pl	0.99 %	$23.54	$23.57	0.23	295.50k	$23.75	$23.42	$23.31			93.71m	7.93	2.18b	2.75 %		2.94	
marketwatch	pl	+0.99%	$23.54	open: 23.57	+0.23	20,443	$23.75	$23.42	$23.31	$29.54	$18.18		8.01	$1.99b	2.72%	0.16	2.94	
minyanville	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
msn-money	pl	+0.99%	23.54	23.57	+0.23	312,547	23.75	23.42	23.31	29.54	18.18	93.71 mil	8.01	2.2 bil	2.75%	0.64	2.94	
nasdaq-com	pl	0.99%	$ 23.54		0.23	312,547	$ 23.75	$ 23.42	$ 23.31	$ 29.54	$ 18.18	85,706,000	8.01	$ 2,017,519,240	2.75 %	$0.640000	$ 2.94	
optimum	pl	+0.99%	23.54 ( 4:15 pm edt)	23.57	+0.23	312,547	23.75	23.42	23.31	29.54	18.18	85.71m	8.0	2.0b	2.72	0.64	2.94	
paidcontent	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
pc-quote	pl	0.99%	23.54	23.57	0.23	312,547	23.75	23.42	23.31	29.54	18.18	84,868,602	7.92857	1,997,807,000		0.16		
personal-wealth-biz	pl	+0.99%	23.54	23.57		312,547	23.75	23.42	23.31	29.54	18.18		7.93		2.49	0.58	2.94	
predictwallstreet	pl	+0.99%	23.54		+0.23	312,547												
raymond-james	pl	0.99	23.54	23.57	0.23	312,547	23.75	23.42	23.31	29.54	18.18		7.90				2.98	
renewable-energy-world	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
screamingmedia	pl	+0.99%	$	open: 23.57	+0.23	20,443	$23.75	$23.42	$23.31	$29.54	$18.18		8.01	$1.99b	2.72%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	+0.99%	last trade: 23.54		change: 0.230								p/e ratio: 7.93					
smartmoney	pl	(0.99%)	23.54	$23.57	0.23	312,547	$23.75	$23.42	$23.31	$29.54	$18.18			1,997,800	2.75%	$0.16		
stocknod	pl	+0.9867%	23.54 usd	23.57	+0.2300	312,547	23.75	23.42	23.31	29.54	18.18	85,705,659						
stockpickr	pl	0.99%	$23.54 0.23 | 0.99%	23.57	0.23	312.55k	23.75	23.42	23.31	29.54	18.18							
stocksmart	pl	.0 %	$23.55	26.83	0	55,456	23.96	23.51										
stocktwits	pl	0.94%	23.53		+0.22													
streetinsider-com	pl	0.99%	23.54	$23.57	+0.23	312,547	$23.75	$23.42	$23.31	$29.54	$18.18		8.01				$2.94	
thecramerreport	pl		23.54	23.57	+0.23	312547	23.75	23.42										
thestree	pl	0.99%	$23.54	23.57	0.23	312547	23.75	23.42	23.31	-29.54	18.18	8.5705659e7		1.990942459e9				
tickerspy	pl	0.99%	$23.54	23.57	+0.23	312,547	23.75	23.42	23.31	29.54	18.18		7.9	1.9b	2.75%	$0.16		
tmx-quotemedia	pl	0.99%	23.540	23.570	0.230	312,547	23.750	23.420	23.310	29.540	18.180	85,705,659	7.90	2,017,511,213	2.719	0.160 usd	2.94	
updown	pl	0.99%	$23.54	$23.57	$0.23	292,104	$23.75	$23.42	$23.31	$29.54	$18.18	85.70b	7.82	$1.99b				
wallstreetsurvivor	pl	0.99%	23.54	23.57	0.23	304,604	23.75	23.42		29.54	18.18		7.90	$2b	2.70%	0.54 -	2.97	
yahoo-finance	pl	0.99%	23.54	23.57	0.23	312,547	23.75	23.42	23.31	29.54	18.18		8.01	2.02b	2.80%	0.64	2.94	
ycharts-com	pl	+0.94%	23.53		+0.22					29.54	18.18		8.00	2.02b	2.77%		2.94	
zacks	pl	(0.99%)	23.54		0.23	vol.  312,547	23.75	23.42		29.54	18.18		8.73	2.00 b	2.75	0.64	2.67	
advfn	nyny	2.73	1.13	1.08	0.03	654507	1.17	1.07										
barchart	nyny	+2.73%	1.13	1.10	+0.03	646,489	1.17	1.07	1.10	1.75	0.45		0.00	$78.63 m			-0.25	
barrons	nyny	2.73%	1.13	1.08	+0.03	654,507	1.17	1.07				69.42 million		$93.19 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	2.727%	1.130	1.080	0.030	654,507	1.170	1.070		1.75	0.45	69.705mil		78.767mil			-0.100	
boston-com	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
bostonmerchant	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
business-insider	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
chron	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
cio-com	nyny	+2.73%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483		79m				
cnn-money	nyny	+2.73%today&rsquo;s change	1.13data as of 3:59pm et	1.08	+0.03	654,507	1.17	1.07	1.10				nm	$78.8m				
easystockalterts	nyny	2.78%	1.13	1.08	+0.03	654507	1.17	1.07	1.10	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	2.73%	1.1300	1.0800	0.0300	654,507	1.1700	1.0700	1.1000	1.7500	0.4500	69,705,000	nm	$76.68m				
finance-abc7-com	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
finance-abc7chicago-com	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
financial-content	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
finapps-forbes-com	nyny	2.7%	$1.13	1.08	0.03	654,507	1.17	1.07	1.10	1.75	0.45	70 mil		79 mil	0.0	0.00		
finviz	nyny	2.73%	1.13			654,407			1.10	1.75	0.45	69.71m		76.68m			-0.25	
fool	nyny	+2.73%	$1.13	$1.08	0.03	654,507	$1.17	$1.07	$1.10	$1.75	$0.45		0.00	$78.77m				
foxbusiness	nyny		$1.13		+0.03	654,507			$1.10									
google-finance	nyny	(2.73%)	1.13	1.08	+0.03	654,507.00	1.17	1.07		1.75	0.45	69.71m		78.77m			-0.25	
howthemarketworks	nyny	2.727%	1.13	1.08	0.03	654,507	1.17	1.07	1.1									
hpcwire	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
insidestocks	nyny	+2.73%	1.13	1.10	+0.03	654507	1.17	1.07										
investopedia	nyny	+2.73 %	$1.13	1.08	+0.03				1.10									
investorguide	nyny	+2.73%	1.13	1.14	+0.03		1.17	1.07		2.08	0.52			78.8m			-0.251	
marketintellisearch	nyny	2.73 %	$1.13	$1.14	0.03	649.50k	$1.14	$1.07	$1.10			69.71m	0.00	0.08b	0.0 %		-0.25	
marketwatch	nyny	+2.73%	$1.13	open: 1.08	+0.03	654,507	$1.17	$1.07	$1.10	$1.56	$0.45			$93.19m				
minyanville	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
msn-money	nyny	+2.73%	1.13	1.08	+0.03	654,507	1.17	1.07	1.10	1.75	0.45	69.71 mil	-4.52	76.68 mil			-0.25	
nasdaq-com	nyny	2.73%	$ 1.13	$ 1.08	0.03	654,507	$ 1.17	$ 1.07	$ 1.10	$ 1.75	$ 0.45	89,592,000		$ 101,238,960			$ -0.25	
optimum	nyny	+2.73%	1.13 ( 3:59 pm edt)	1.08	+0.03	654,507	1.17	1.07	1.10	1.75	0.45	69.71m		78.8m			-0.25	
paidcontent	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
pc-quote	nyny	2.73%	1.13	1.08	0.03	654,507	1.17	1.07	1.1	1.75	0.45	87,213,451	-4.4	98,551,000				
personal-wealth-biz	nyny	+2.73%	1.13	1.14		654,507	1.17	1.07	1.10	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	+2.73%	1.13		+0.03	654,507												
raymond-james	nyny	2.73	1.13	1.08	0.03	654,507	1.17	1.07	1.10	1.75	0.45						-0.25	
renewable-energy-world	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
screamingmedia	nyny	+2.73%	$	open: 1.08	+0.03	654,507	$1.17	$1.07	$1.10	$1.56	$0.45			$93.19m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	+2.73%	last trade: 1.13		change: 0.030													
smartmoney	nyny	(2.73%)	1.13	$1.08	0.03	654,507	$1.17	$1.07	$1.10	$1.75	$0.45			76,700	0.00%	$0.00		
stocknod	nyny	+2.727%	1.130 usd	1.080	+0.0300	654,507	1.170	1.070	1.100	1.750	0.4500	69,705,483						
stockpickr	nyny	2.73%	$1.13 0.03 | 2.73%	1.08	0.03	654.51k	1.17	1.07	1.10	1.75	0.45							
stocksmart	nyny	.0 %	$.57	1	0	16,703	.6077	.57										
stocktwits	nyny	1.82%	1.12		+0.02													
streetinsider-com	nyny	2.73%	1.13	$1.08	+0.03	654,507	$1.17	$1.07	$1.10	$1.75	$0.45						$-0.25	
thecramerreport	nyny		1.13	1.14	+0.03	654407	1.14	1.07										
thestree	nyny	2.73%	$1.13	1.08	0.03	654507	1.17	1.07	1.1	-1.75	0.45	6.9705483e7		7.1099593e7				
tickerspy	nyny	2.73%	$1.13	1.08	+0.03	654,507	1.17	1.07	1.10	1.75	0.45		-4.4	76.6m	0.00%	$0.00		
tmx-quotemedia	nyny	2.73%	1.130	1.080	0.030	654,507	1.170	1.070	1.100	1.750	0.450	69,705,483		78,767,196			-0.25	
updown	nyny	2.73%	$1.13	$1.08	$0.03	654,507	$1.17	$1.07	$1.10	$1.75	$0.45	69.70b		$77m				
wallstreetsurvivor	nyny	2.73%	1.13	1.08	0.03	654,507	1.17	1.07		1.56	0.45			$77m			-0.28	
yahoo-finance	nyny	2.73%	1.13	1.14	0.03	654,407	1.14	1.07	1.10	1.75	0.45			78.77m			-0.25	
ycharts-com	nyny	+1.82%	1.12		+0.02					1.75	0.45			77.93m	0.00%		-0.25	
zacks	nyny	(2.73%)	1.13		0.03	vol.  654,507	1.17	1.07		1.75	0.45			98.55 m	0.00	0.00	-.2	
advfn	pm	1.32	69.14	68.65	0.9	6006174	69.38	68.65										
barchart	pm	+1.32%	69.14	68.65	+0.90	6,006,174	69.38	68.65	68.24	71.09	45.72		16.67	$124.25 b	3.81%	$2.56	+4.08	
barrons	pm	1.32%	69.14	68.65	+0.90	5.880m	69.38	68.65				1.84 billion		$119.49 billion	3.70%	$0.64		
bloomberg	pm	1.319%	69.140	68.650	0.900	6,006,174	69.380	68.650		71.75	46.39	1,778.409mil	16.863	122,959.200mil	3.703	0.640 regular cash	4.100	
boston-com	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
bostonmerchant	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
business-insider	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
chron	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
cio-com	pm	+1.32%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015	16.95	123b	3.8	2.56		
cnn-money	pm	+1.32%	69.14	68.94	+0.90	6,006,174	69.38	68.65	68.24				16.9	$123.0b	3.70%			
easystockalterts	pm	1.31%	69.14	68.65	+0.90	6006174	69.38	68.65	68.24	71.75	46.34		16.95				4.08	
eresearch-fidelity-com	pm	1.32%	69.1400	68.6500	0.9000	6,006,174	69.3800	68.6500	68.2400	71.7500	46.3900	1,778,409,000	16.73	$121.36b	3.75%	$0.640000		
finance-abc7-com	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
finance-abc7chicago-com	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
financial-content	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
finapps-forbes-com	pm	1.3%	$69.14	68.65	0.90	6,006,174	69.38	68.65	68.24	71.75	46.39	1.78 bil	17.0	123 bil	3.7	2.56	4.08	
finviz	pm	1.32%	69.14			6,006,174			68.24	71.09	44.49	1.78b	16.90	122.96b		2.56	4.09	
fool	pm	+1.32%	$69.14	$68.65	0.90	6,004,174	$69.38	$68.65	$68.24	$71.75	$46.39		16.50	$122.96b	4.90%	2.56		
foxbusiness	pm		$69.14		+0.90	6,035,348			$68.24									
google-finance	pm	(1.32%)	69.14	68.65	+0.90	6.01m	69.38	68.65		71.75	46.39	1.78b	16.92	122.96b	3.70	0.64	4.09	
howthemarketworks	pm	1.319%	69.14	68.65	0.9	5,880,096	69.38	68.65	68.24									
hpcwire	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
insidestocks	pm	+1.32%	69.14	68.65	+0.90	5930296	69.38	68.65					price earnings ratio: 17.16					
investopedia	pm	+1.32 %	$69.14	68.65	+0.90				68.24									
investorguide	pm	+1.32%	69.14	68.65	+0.90		69.38	68.65		71.75	46.39		16.72	123.0b			4.081	
marketintellisearch	pm	1.32 %	$69.14	$68.65	0.90	5795.00k	$69.38	$68.65	$68.24			1778.41m	16.68	121.36b	3.75 %		4.09	
marketwatch	pm	+1.32%	$69.14	open: 68.65	+0.90	163,392	$69.38	$68.65	$68.24	$71.75	$48.22		16.59	$119.49b	3.70%	0.64	4.17	
minyanville	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
msn-money	pm	+1.32%	69.14	68.65	+0.90	6.01 mil	69.38	68.65	68.24	71.75	46.39	1.78 bil	16.95	121.36 bil	3.75%	2.56	4.09	
nasdaq-com	pm	1.32%	$ 69.14		0.90	6,006,174	$ 69.38	$ 68.65	$ 68.24	$ 71.75	$ 46.39	1,778,409,000	16.95	$ 122,959,198,260	3.75 %	$2.560000	$ 4.08	
optimum	pm	+1.32%	69.14 ( 4:15 pm edt)	68.65	+0.90	6,006,174	69.38	68.65	68.24	71.75	46.34	1.78b	16.9	123.0b	3.70	2.56	4.08	
paidcontent	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
pc-quote	pm	1.32%	69.14	68.65	0.90	6,006,174	69.38	68.65	68.24	71.75	46.39	1,755,259,329	16.72549	121,358,630,000		0.64		
personal-wealth-biz	pm	+1.32%	69.14	68.65		6,035,348	69.38	68.65	68.24	71.75	46.39		16.72		3.75	2.56	4.081	
predictwallstreet	pm	+1.32%	69.14		+0.90	6,006,174												
raymond-james	pm	1.32	69.14	68.65	0.90	6,006,174	69.38	68.65	68.24	71.75	46.39		16.95				4.08	
renewable-energy-world	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
screamingmedia	pm	+1.32%	$	open: 68.65	+0.90	151,392	$69.38	$68.65	$68.24	$71.75	$48.22		16.59	$119.49b	3.70%	0.64	4.17	
scroli	pm	1.32%	pm 69.14	68.65	0.90	4,999,013	69.38	68.65	68.24	71.75	46.39		16.92				4.09	
simple-stock-quotes	pm	+1.32%	last trade: 69.14		change: 0.900								p/e ratio: 16.72					
smartmoney	pm	(1.32%)	69.14	$68.65	0.90	6,006,174	$69.38	$68.65	$68.24	$71.75	$46.39			121,358,600	3.75%	$0.64		
stocknod	pm	+1.319%	69.14 usd	68.65	+0.9000	6,006,174	69.38	68.65	68.24	70.77	46.34	1,778,409,015						
stockpickr	pm	1.32%	$69.14 0.90 | 1.32%	68.65	0.90	6.01m	69.38	68.65	68.24	71.75	46.39							
stocksmart	pm	.0 %	$71.08	58.45	0	407,210	71.75	71.04										
stocktwits	pm	1.32%	69.14		+0.90													
streetinsider-com	pm	1.32%	69.14	$68.65	+0.90	6,006,174	$69.38	$68.65	$68.24	$71.75	$46.34		16.95				$4.08	
thecramerreport	pm		69.14	68.65	+0.90	6006174	69.38	68.65										
thestree	pm	1.32%	$69.14	68.65	0.9	6006174	69.38	68.65	68.24	-71.75	46.39	1.778409015e9		1.19491301718e11				
tickerspy	pm	1.32%	$69.14	68.65	+0.90	6,006,174	69.38	68.65	68.24	71.75	46.39		16.7	121.6b	3.75%	$0.64		
tmx-quotemedia	pm	1.32%	69.140	68.650	0.900	6,035,348	69.380	68.650	68.240	71.750	47.665	1,778,409,015	16.70	122,959,199,297	3.703	0.640 usd	4.08	
updown	pm	1.32%	$69.14	$68.65	$0.90	5,854,782	$69.38	$68.65	$68.24	$71.75	$46.39	1778.40b	16.60	$121.35b				
wallstreetsurvivor	pm	1.32%	69.14	68.65	0.90	5,880,096	69.38	68.65		71.75	50.54		16.70	$121b	3.80%	2.44 -	3.92	
yahoo-finance	pm	1.32%	69.14	68.65	0.90	6,006,174	69.38	68.65	68.24	71.75	46.39		16.94	122.96b	3.80%	2.56	4.08	
ycharts-com	pm	+1.32%	69.14		+0.90					71.75	46.34		16.95	124.25b	3.75%		4.08	
zacks	pm	(1.32%)	69.14		0.90	vol.  6,006,174	69.38	68.65		71.75	46.34		16.93	121.36 b	3.75	2.56	4.03	
advfn	usph	3.07	26.18	25.48	0.78	25937	26.23	25.45										
barchart	usph	+3.07%	26.18	25.51	+0.78	25,937	26.23	25.45	25.40	26.23	15.19		19.07	$308.66 m	1.29%	$0.32	+1.37	
barrons	usph	3.07%	26.18	25.48	+0.78	25,937	26.23	25.45				11.87 million		$292.57 million	1.22%	$0.08		
bloomberg	usph	3.071%	26.180	25.480	0.780	25,937	26.230	25.450		26.23	15.30	11.802mil	19.985	308.981mil	0.611	0.080 regular cash	1.310	
boston-com	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
bostonmerchant	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
business-insider	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
chron	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
cio-com	usph	+3.07%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188	19.11	309m	1.3	0.32		
cnn-money	usph	+3.07%	26.18	25.48	+0.78	24,898	26.23	25.45	25.40				19.1	$308.8m	1.22%			
easystockalterts	usph	3.06%	26.18	25.48	+0.78	25937	26.23	25.45	25.40	26.06	15.30		19.11				1.37	
eresearch-fidelity-com	usph	3.07%	26.1800	25.4800	0.7800	25,937	26.2300	25.4500	25.4000	26.0600	15.3000	11,802,000	18.54	$299.77m	1.26%	$0.080000		
finance-abc7-com	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
finance-abc7chicago-com	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
financial-content	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
finapps-forbes-com	usph	3.1%	$26.18	25.48	0.78	25,937	26.23	25.45	25.40	26.06	15.30	12 mil	19.1	309 mil	1.2	0.32	1.37	
finviz	usph	3.07%	26.18			25,937			25.40	26.06	15.19	11.80m	18.68	299.72m		0.32	1.36	
fool	usph	+3.07%	$26.18	$25.48	0.78	25,937	$26.23	$25.45	$25.40	$26.06	$15.30		18.10	$308.98m		0.32		
foxbusiness	usph		$26.18		+0.78	26,483			$25.40									
google-finance	usph	(3.07%)	26.18	25.48	+0.78	25,937.00	26.23	25.45		26.23	15.30	11.80m	19.20	308.98m	1.22	0.08	1.36	
howthemarketworks	usph	3.071%	26.18	25.48	0.78	24,898	26.23	25.45	25.4									
hpcwire	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
insidestocks	usph	+3.07%	26.18	25.51	+0.78	25937	26.23	25.45					price earnings ratio: 20.14					
investopedia	usph	+3.07 %	$26.18	25.48	+0.78				25.40									
investorguide	usph	+3.07%	26.18	25.48	+0.78		26.23	25.45		25.79	15.30		18.68	309.0m			1.36	
marketintellisearch	usph	3.07 %	$26.18	$25.48	0.78	24.00k	$26.23	$25.48	$25.40			11.80m	18.68	0.30b	1.26 %		1.36	
marketwatch	usph	+3.07%	$26.18	open: 25.48	+0.78	1,539	$26.23	$25.45	$25.40	$26.23	$15.30		19.28	$292.57m	1.22%	0.08	1.36	
minyanville	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
msn-money	usph	+3.07%	26.18	25.48	+0.78	25,937	26.23	25.45	25.40	26.06	15.30	11.80 mil	19.25	299.78 mil	1.26%	0.32	1.36	
nasdaq-com	usph	3.07%	$ 26.18	$ 25.48	0.78	25,937	$ 26.23	$ 25.45	$ 25.40	$ 26.06	$ 15.30	11,802,000	19.11	$ 308,976,360	1.26 %	$0.320000	$ 1.37	
optimum	usph	+3.07%	26.18 ( 4:30 pm edt)	25.48	+0.78	25,937	26.23	25.45	25.40	26.06	15.30	11.80m	19.1	309.0m	1.22	0.32	1.37	
paidcontent	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
pc-quote	usph	3.07%	26.18	25.48	0.78	25,937	26.23	25.45	25.4	26.06	15.30	11,450,374	18.67647	299,771,000		0.08		
personal-wealth-biz	usph	+3.07%	26.18	25.48		26,483	26.23	25.45	25.40	25.79	15.30		18.68		0.63	0.16	1.36	
predictwallstreet	usph	+3.07%	26.18		+0.78	25,937												
raymond-james	usph	3.07	26.18	25.48	0.78	25,937	26.23	25.45	25.40	26.06	15.30		18.84				1.39	
renewable-energy-world	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
screamingmedia	usph	+3.07%	$	open: 25.48	+0.78	1,539	$26.23	$25.45	$25.40	$26.23	$15.30		19.28	$292.57m	1.22%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+3.07%	last trade: 26.18		change: 0.780								p/e ratio: 18.68					
smartmoney	usph	(3.07%)	26.18	$25.48	0.78	25,937	$26.23	$25.45	$25.40	$26.06	$15.30			299,100	1.26%	$0.08		
stocknod	usph	+3.071%	26.18 usd	25.48	+0.7800	25,937	26.23	25.45	25.40	25.79	15.30	11,802,188						
stockpickr	usph	3.07%	$26.18 0.78 | 3.07%	25.48	0.78	25.94k	26.23	25.45	25.40	26.06	15.30							
stocksmart	usph	.0 %	$24.025	19.7	0	3,837	25.44	24.01										
stocktwits	usph	3.03%	26.17		+0.77													
streetinsider-com	usph	3.07%	26.18	$25.48	+0.78	25,937	$26.23	$25.45	$25.40	$26.06	$15.30		19.11				$1.37	
thecramerreport	usph		26.18	25.48	+0.78	25937	26.23	25.45										
thestree	usph	3.07%	$26.18	25.48	0.78	25937	26.23	25.45	25.4	-26.06	15.3	1.1802188e7		2.92576241e8				
tickerspy	usph	3.07%	$26.18	25.48	+0.78	25,937	26.23	25.45	25.40	26.06	15.30		18.7	298.9m	1.26%	$0.08		
tmx-quotemedia	usph	3.07%	26.180	25.480	0.780	26,483	26.230	25.450	25.400	26.060	15.300	11,802,188	18.50	308,981,282	1.260	0.080 usd	1.37	
updown	usph	3.07%	$26.18	$25.48	$0.78	24,098	$26.23	$25.45	$25.40	$26.06	$15.30	11.80b	18.27	$299m				
wallstreetsurvivor	usph	3.07%	26.18	25.48	0.78	24,898	26.23	25.45		26.06	15.30		18.50	$299m	1.30%		1.32	
yahoo-finance	usph	3.07%	26.18	25.48	0.78	25,937	26.23	25.45	25.40	26.23	15.30		19.25	308.98m	1.30%	0.32	1.36	
ycharts-com	usph	+3.03%	26.17		+0.77					26.06	15.30		19.24	308.54m	1.26%		1.36	
zacks	usph	(3.07%)	26.18		0.78	vol.  25,937	26.23	25.45		26.23	15.30		19.54	299.77 m	1.26	0.32	1.3	
advfn	adpi	0.54	13.11	13.1	0.07	68498	13.17	13.05										
barchart	adpi	+0.54%	13.11	13.10	+0.07	68,498	13.17	13.05	13.04	13.86	10.05		15.22	$202.03 m			+0.74	
barrons	adpi	0.54%	13.11	13.10	+0.07	68,498	13.17	13.05				15.96 million		$201.94 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	0.537%	13.110	13.100	0.070	68,498	13.170	13.050		13.86	10.05	15.427mil	17.250	202.252mil			0.760	
boston-com	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
bostonmerchant	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
business-insider	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
chron	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
cio-com	adpi	+0.54%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329	17.72	202m				
cnn-money	adpi	+0.54%	13.11	13.10	+0.07	67,785	13.17	13.05	13.04				17.7	$202.2m				
easystockalterts	adpi	0.53%	13.11	13.10	+0.07	68498	13.17	13.05	13.04	13.86	10.05		17.72				0.74	
eresearch-fidelity-com	adpi	0.54%	13.1100	13.1000	0.0700	68,498	13.1700	13.0500	13.0400	13.8600	10.0525	15,427,000	17.62	$201.17m				
finance-abc7-com	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
financial-content	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.5%	$13.11	13.10	0.07	68,498	13.17	13.05	13.04	13.86	10.05	15 mil	17.7	202 mil	0.0	0.00	0.74	
finviz	adpi	0.54%	13.11			67,785			13.04	13.86	10.05	15.43m	17.72	202.29m			0.74	
fool	adpi	+0.54%	$13.11	$13.10	0.07	67,785	$13.17	$13.05	$13.04	$13.86	$10.05		17.70	$202.25m				
foxbusiness	adpi		$13.11		+0.07	68,498			$13.04									
google-finance	adpi	(0.54%)	13.11	13.10	+0.07	68,498.00	13.17	13.05		13.86	10.05	15.43m	17.68	202.25m			0.74	
howthemarketworks	adpi	0.537%	13.11	13.1	0.07	66,457	13.17	13.05	13.04									
hpcwire	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
insidestocks	adpi	+0.54%	13.11	13.10	+0.07	68400	13.17	13.05										
investopedia	adpi	+0.54 %	$13.11	13.10	+0.07				13.04									
investorguide	adpi	+0.54%	13.11	13.05	+0.07		13.17	13.05		13.86	10.05		17.65	202.2m			0.739	
marketintellisearch	adpi	0.54 %	$13.11	$13.05	0.07	67.40k	$13.17	$13.10	$13.04			15.43m	17.62	0.20b	0.0 %		0.74	
marketwatch	adpi	+0.54%	$13.11	open: 13.10	+0.07	1,971	$13.17	$13.05	$13.04	$13.86	$10.05		17.52	$201.94m			0.75	
minyanville	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
msn-money	adpi	+0.54%	13.11	13.10	+0.07	68,498	13.17	13.05	13.04	13.86	10.05	15.43 mil	17.72	201.17 mil			0.74	
nasdaq-com	adpi	0.54%	$ 13.11	$ 13.10	0.07	68,498	$ 13.17	$ 13.05	$ 13.04	$ 13.86	$ 10.0525	15,427,000	17.72	$ 202,247,970			$ 0.74	
optimum	adpi	+0.54%	13.11 ( 4:30 pm edt)	13.10	+0.07	67,785	13.17	13.05	13.04	13.86	10.05	15.43m	17.7	202.3m			0.74	
paidcontent	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
pc-quote	adpi	0.54%	13.11	13.1	0.07	68,498	13.17	13.05	13.04	13.86	10.05	15,344,630	17.62162	201,168,000				
personal-wealth-biz	adpi	+0.54%	13.11	13.05		68,498	13.17	13.05	13.04	13.86	10.05		17.65			0.00	0.739	
predictwallstreet	adpi	+0.54%	13.11		+0.07	68,498												
raymond-james	adpi	0.54	13.11	13.10	0.07	68,498	13.17	13.05	13.04	13.86	10.05		17.25				0.76	
renewable-energy-world	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
screamingmedia	adpi	+0.54%	$	open: 13.10	+0.07	1,971	$13.17	$13.05	$13.04	$13.86	$10.05		17.52	$201.94m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+0.54%	last trade: 13.11		change: 0.070								p/e ratio: 17.65					
smartmoney	adpi	(0.54%)	13.11	$13.10	0.07	68,498	$13.17	$13.05	$13.04	$13.86	$10.05			201,200	0.00%	$0.00		
stocknod	adpi	+0.5368%	13.11 usd	13.10	+0.0700	68,498	13.17	13.05	13.04	13.86	10.05	15,427,329						
stockpickr	adpi	0.54%	$13.11 0.07 | 0.54%	13.10	0.07	67.79k	13.17	13.05	13.04	13.86	10.05							
stocksmart	adpi	.0 %	$13.11	13.51	0	18,468	13.28	13.02										
stocktwits	adpi	0.46%	13.10		+0.06													
streetinsider-com	adpi	0.54%	13.11	$13.10	+0.07	68,498	$13.17	$13.05	$13.04	$13.86	$10.05		17.72				$0.74	
thecramerreport	adpi		13.11	13.05	+0.07	68498	13.17	13.05										
thestree	adpi	0.54%	$13.11	13.1	0.07	67785	13.17	13.05	13.04	-13.86	10.05	1.5427329e7		2.01943737e8				
tickerspy	adpi	0.54%	$13.11	13.10	+0.07	67,785	13.17	13.05	13.04	13.86	10.05		17.6	201.1m	0.00%	$0.00		
tmx-quotemedia	adpi	0.54%	13.110	13.100	0.070	68,498	13.170	13.050	13.040	13.860	10.053	15,427,329	17.60	202,252,283			0.74	
updown	adpi	0.54%	$13.11	$13.10	$0.07	66,067	$13.17	$13.05	$13.04	$13.86	$10.05	15.42b	17.21	$201m				
wallstreetsurvivor	adpi	0.54%	13.11	13.10	0.07	66,457	13.17	13.05		13.86	10.05		17.60	$201m			0.65	
yahoo-finance	adpi	0.54%	13.11	13.05	0.07	68,498	13.17	13.05	13.04	13.86	10.05		17.74	202.25m			0.74	
ycharts-com	adpi	+0.46%	13.10		+0.06					13.86	10.05		17.70	201.87m	0.00%		0.74	
zacks	adpi	(0.54%)	13.11		0.07	vol.  68,498	13.17	13.05		13.86	10.05		15.16	201.17 m	0.00	0.00	.86	
advfn	lm	3.29	34.22	33.56	1.09	1786577	34.32	33.505										
barchart	lm	+3.29%	34.22	33.56	+1.09	1,786,577	34.32	33.50	33.13	37.73	24.76		20.72	$5.21 b	0.97%	$0.32	+1.66	
barrons	lm	3.29%	34.22	33.56	+1.09	1.770m	34.32	33.505				155.48 million		$4.93 billion	0.94%	$0.08		
bloomberg	lm	3.290%	34.220	33.560	1.090	1,786,577	34.320	33.505		37.82	24.94	148.776mil	18.497	5,091.129mil	0.701	0.080 regular cash	1.850	
boston-com	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
bostonmerchant	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
business-insider	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
chron	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
cio-com	lm	+3.29%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069	20.99	5b	0.9	0.32		
cnn-money	lm	+3.29%	34.22	33.56	+1.09	1,770,443	34.32	33.51	33.13				21.0	$5.1b	0.94%			
easystockalterts	lm	3.25%	34.22	33.56	+1.09	1786577	34.32	33.51	33.13	37.72	24.94		20.99				1.63	
eresearch-fidelity-com	lm	3.29%	34.2200	33.5600	1.0900	1,786,577	34.3200	33.5050	33.1300	37.8200	24.9400	148,688,000	19.96	$4.93b	0.97%	$0.080000		
finance-abc7-com	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
financial-content	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
finapps-forbes-com	lm	3.3%	$34.22	33.56	1.09	1,786,577	34.32	33.51	33.13	37.82	24.94	149 mil	20.6	5 bil	0.9	0.32	1.66	
finviz	lm	3.29%	34.22			1,786,577			33.13	37.73	24.76	148.69m	20.61	5.09b		0.32	1.66	
fool	lm	+3.29%	$34.22	$33.56	1.09	1,786,577	$34.32	$33.51	$33.13	$37.82	$24.94		20.30	$5.09b	0.50%	0.32		
foxbusiness	lm		$34.22		+1.09	1,786,577			$33.13									
google-finance	lm	(3.29%)	34.22	33.56	+1.09	1.79m	34.32	33.51		37.82	24.94	148.78m	20.66	5.09b	0.94	0.08	1.66	
howthemarketworks	lm	3.29%	34.22	33.56	1.09	1,770,443	34.32	33.505	33.13									
hpcwire	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
insidestocks	lm	+3.29%	34.22	33.56	+1.09	1770443	34.32	33.50					price earnings ratio: 20.61					
investopedia	lm	+3.29 %	$34.22	33.56	+1.09				33.13									
investorguide	lm	+3.29%	34.22	33.56	+1.09		34.32	33.505		37.82	24.94		20.33	5.091b			1.63	
marketintellisearch	lm	3.29 %	$34.22	$33.56	1.09	1738.60k	$34.32	$33.51	$33.13			148.69m	19.96	4.93b	0.97 %		1.66	
marketwatch	lm	+3.29%	$34.00	open: 33.56	+1.09	26,774	$34.32	$33.51	$33.13	$37.82	$24.94		15.84	$4.93b	0.94%	0.08	2.16	
minyanville	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
msn-money	lm	+3.29%	34.22	33.56	+1.09	1.79 mil	34.32	33.51	33.13	37.82	24.94	148.69 mil	20.99	4.93 bil	0.97%	0.32	1.66	
nasdaq-com	lm	3.29%	$ 34.22		1.09	1,786,577	$ 34.32	$ 33.505	$ 33.13	$ 37.82	$ 24.94	148,688,000	20.61	$ 5,088,103,360	0.97 %	$0.320000	$ 1.66	
optimum	lm	+3.29%	34.22 ( 4:15 pm edt)	33.56	+1.09	1,786,577	34.32	33.51	33.13	37.72	24.94	148.69m	21.0	5.1b	0.70	0.24	1.63	
paidcontent	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
pc-quote	lm	3.29%	34.22	33.56	1.09	1,786,577	34.32	33.505	33.13	37.82	24.94	143,951,870	20.32515	4,926,033,000		0.08		
personal-wealth-biz	lm	+3.29%	34.22	33.56		1,786,577	34.32	33.505	33.13	37.82	24.94		20.33		0.72	0.24	1.63	
predictwallstreet	lm	+3.29%	34.22		+1.09	1,786,577												
raymond-james	lm	3.29	34.22	33.56	1.09	1,786,577	34.32	33.51	33.13	37.82	24.94		20.99				1.63	
renewable-energy-world	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
screamingmedia	lm	+3.29%	$	open: 33.56	+1.09	26,774	$34.32	$33.51	$33.13	$37.82	$24.94		15.84	$4.93b	0.94%	0.08	2.16	
scroli	lm	3.29%	lm 34.22	33.56	1.09	1,495,009	34.32	33.51	33.13	37.82	24.94		20.66				1.66	
simple-stock-quotes	lm	+3.29%	last trade: 34.22		change: 1.090								p/e ratio: 20.33					
stocknod	lm	+3.290%	34.22 usd	33.56	+1.090	1,786,577	34.32	33.51	33.13	37.72	24.94	148,688,069						
stockpickr	lm	3.29%	$34.22 1.09 | 3.29%	33.56	1.09	1.79m	34.32	33.50	33.13	37.82	24.94							
stocksmart	lm	.0 %	$32.79	36.13	0	209,726	33.615	32.75										
stocktwits	lm	3.29%	34.22		+1.09													
streetinsider-com	lm	3.29%	34.22	$33.56	+1.09	1,786,577	$34.32	$33.51	$33.13	$37.72	$24.94		20.99				$1.63	
thecramerreport	lm		34.22	33.56	+1.09	1786577	34.32	33.505										
thestree	lm	3.29%	$34.22	33.56	1.09	1786577	34.32	33.5	33.13	-37.82	24.94	1.48776428e8		4.929009487e9				
tickerspy	lm	3.29%	$34.22	33.56	+1.09	1,786,577	34.32	33.51	33.13	37.82	24.94		20.3	4.9b	0.97%	$0.08		
tmx-quotemedia	lm	3.29%	34.220	33.560	1.090	1,786,577	34.320	33.505	33.130	37.820	24.940	148,776,428	20.30	5,091,129,366	0.935	0.080 usd	1.63	
updown	lm	3.29%	$34.22	$33.56	$1.09	1,759,803	$34.32	$33.51	$33.13	$37.82	$24.94	148.77b	20.33	$4.92b				
wallstreetsurvivor	lm	3.29%	34.22	33.56	1.09	1,770,443	34.32	33.51		37.82	24.94		20.30	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	3.29%	34.22	33.56	1.09	1,786,577	34.32	33.51	33.13	37.82	24.94		20.99	5.09b	1.00%	0.32	1.63	
ycharts-com	lm	+3.29%	34.22		+1.09					37.82	24.94		20.99	5.21b	0.97%		1.63	
zacks	lm	(3.29%)	34.22		1.09	vol.  1,786,577	34.32	33.51		37.82	24.94		20.71	4.93 b	0.97	0.32	1.6	
advfn	srz	0.92	9.92	9.96	0.09	849974	10.17	9.85										
barchart	srz	+0.92%	9.92	9.98	+0.09	849,974	10.17	9.85	9.83	12.44	2.18		0.00	$566.43 m			+1.69	
barrons	srz	0.92%	9.92	9.96	+0.09	842,298	10.17	9.85				57.44 million		$572.23 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	0.916%	9.920	9.960	0.090	849,974	10.170	9.850		12.44	2.18	57.395mil	19.077	569.354mil			0.520	
boston-com	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
bostonmerchant	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
business-insider	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
chron	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
cio-com	srz	+0.92%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506	22.04	569m				
cnn-money	srz	+0.92%	9.92	9.96	+0.09	849,974	10.17	9.85	9.83				22.0	$569.4m				
easystockalterts	srz	0.90%	9.92	9.96	+0.09	849974	10.17	9.85	9.83	12.44	2.18		22.04				0.45	
eresearch-fidelity-com	srz	0.92%	9.9200	9.9600	0.0900	849,974	10.1700	9.8500	9.8300	12.4400	2.1800	57,395,000	21.37	$564.19m				
finance-abc7-com	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
financial-content	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
finapps-forbes-com	srz	0.9%	$9.92	9.96	0.09	847,321	10.17	9.85	9.83	12.44	2.18	57 mil		569 mil	0.0	0.00		
finviz	srz	0.92%	9.92			847,321			9.83	12.44	2.18	57.39m	22.55	569.31m			0.44	
fool	srz	+0.92%	$9.92	$9.96	0.09	847,321	$10.17	$9.85	$9.83	$12.44	$2.18		5.90	$569.35m				
foxbusiness	srz		$9.92		+0.09	849,974			$9.83									
google-finance	srz	(0.92%)	9.92	9.96	+0.09	847,321.00	10.17	9.85		12.44	2.18	57.39m	22.74	569.35m			0.44	
howthemarketworks	srz	0.916%	9.92	9.96	0.09	842,298	10.17	9.85	9.83									
hpcwire	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
insidestocks	srz	+0.92%	9.92	9.98	+0.09	849900	10.17	9.85										
investopedia	srz	+0.92 %	$9.92	9.96	+0.09				9.83									
investorguide	srz	+0.92%	9.92	9.96	+0.09		10.17	9.85		12.44	2.18		5.81	557.0m			1.691	
marketintellisearch	srz	0.92 %	$9.92	$9.96	0.09	823.10k	$10.17	$9.85	$9.83			57.39m	22.34	0.56b	0.0 %		0.44	
marketwatch	srz	+0.92%	$9.92	open: 9.96	+0.09	7,676	$10.17	$9.85	$9.83	$12.44	$2.18		6.97	$572.23m			1.42	
minyanville	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
msn-money	srz	+0.92%	9.92	9.96	+0.09	847,321	10.17	9.85	9.83	12.44	2.18	57.39 mil	22.55	564.19 mil			1.71	
nasdaq-com	srz	0.92%	$ 9.92		0.09	847,321	$ 10.17	$ 9.85	$ 9.83	$ 12.44	$ 2.18	57,395,000	5.87	$ 569,358,400			$ 1.69	
optimum	srz	+0.92%	9.92 ( 4:15 pm edt)	9.96	+0.09	847,321	10.17	9.85	9.83	12.44	2.18	57.39m	22.0	569.4m			0.45	
paidcontent	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
pc-quote	srz	0.92%	9.92	9.96	0.09	849,974	10.17	9.85	9.83	12.44	2.18	56,874,284	22.34091	564,193,000				
personal-wealth-biz	srz	+0.92%	9.92	9.96		849,974	10.17	9.85	9.83	12.44	2.18		5.81			0.00	1.691	
predictwallstreet	srz	+0.92%	9.92		+0.09	847,321												
raymond-james	srz	0.92	9.92	9.96	0.09	847,321	10.17	9.85	9.83	12.44	2.18		20.67				0.48	
renewable-energy-world	srz	+0.9156%	9.920 usd	9.960	+0.0900	847,321	10.17	9.850	9.830	12.44	2.180	57,394,506						
screamingmedia	srz	+0.92%	$	open: 9.96	+0.09	7,676	$10.17	$9.85	$9.83	$12.44	$2.18		6.97	$572.23m			1.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+0.92%	last trade: 9.92		change: 0.090								p/e ratio: 5.81					
smartmoney	srz	(0.92%)	9.92	$9.96	0.09	849,974	$10.17	$9.85	$9.83	$12.44	$2.18			572,200	0.00%	$0.00		
stocknod	srz	+0.9156%	9.920 usd	9.960	+0.0900	849,974	10.17	9.850	9.830	12.44	2.180	57,394,506						
stockpickr	srz	0.92%	$9.92 0.09 | 0.92%	9.88	0.09	847.32k	10.17	9.85	9.83	12.44	2.18							
stocksmart	srz	.0 %	$9.3	5.42	0	66,343	9.92	9.2										
stocktwits	srz	0.81%	9.91		+0.08													
streetinsider-com	srz	0.92%	9.92	$9.96	+0.09	849,974	$10.17	$9.85	$9.83	$12.44	$2.18		22.04				$0.45	
thecramerreport	srz		9.92	9.96	+0.09	849974	10.17	9.85										
thestree	srz	0.92%	$9.92	9.88	0.09	847321	10.17	9.85	9.83	-12.44	2.18	5.7394506e7		5.72223225e8				
tickerspy	srz	0.92%	$9.92	9.96	+0.09	849,974	10.17	9.85	9.83	12.44	2.18		22.3	564.0m	0.00%	$0.00		
tmx-quotemedia	srz	0.92%	9.920	9.960	0.090	849,974	10.170	9.850	9.830	12.440	2.180	57,394,506	5.90	569,353,500			1.68	
updown	srz	0.92%	$9.92	$9.96	$0.09	842,298	$10.17	$9.85	$9.83	$12.44	$2.18	57.39b	5.64	$564m				
wallstreetsurvivor	srz	0.92%	9.92	9.96	0.09	842,298	10.17	9.85		12.44	2.18		5.90	$564m			1.72	
yahoo-finance	srz	0.92%	9.92	9.96	0.09	849,974	10.17	9.85	9.83	12.44	2.18		5.87	557.03m			1.69	
ycharts-com	srz	+0.81%	9.91		+0.08					12.44	2.18		5.86	565.86m	0.00%		1.69	
zacks	srz	(0.92%)	9.92		0.09	vol.  847,321	10.17	9.85		12.44	2.18			564.19 m	0.00	0.00	-.36	
advfn	srx	0.32	31.14	31.11	0.1	588854	31.14	31.06										
barchart	srx	+0.32%	31.14	31.11	+0.10	588,854	31.14	31.06	31.04	31.31	18.31		21.38	$1.78 b			+0.87	
barrons	srx	0.32%	31.14	31.11	+0.10	582,692	31.14	31.06				57.26 million		$1.85 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.322%	31.140	31.110	0.100	588,854	31.140	31.060		31.31	18.31	45.916mil	21.476	1,784.718mil			1.450	
boston-com	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
business-insider	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
chron	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
cio-com	srx	+0.32%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713	21.48	1b				
cnn-money	srx	+0.32%	31.14	31.11	+0.10	586,753	31.14	31.06	31.04				21.5	$1.5b				
easystockalterts	srx	0.32%	31.14	31.11	+0.10	588854	31.14	31.06	31.04	31.31	18.31		21.48				1.45	
eresearch-fidelity-com	srx	0.32%	31.1400	31.1100	0.1000	588,854	31.1400	31.0600	31.0400	31.3100	18.3100	57,618,000	20.29	$1.79b				
finance-abc7-com	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
financial-content	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.3%	$31.14	31.11	0.10	588,854	31.14	31.06	31.04	31.31	18.31	46 mil	35.8	1 bil	0.0	0.00	0.87	
finviz	srx	0.32%	31.14			586,753			31.04	31.31	18.31	57.62m	20.35	1.79b			1.53	
fool	srx	+0.32%	$31.14	$31.11	0.10	586,753	$31.14	$31.06	$31.04	$31.31	$18.31		35.60	$1.79b				
foxbusiness	srx		$31.14		+0.10	588,854			$31.04									
google-finance	srx	(0.32%)	31.14	31.11	+0.10	588,854.00	31.14	31.06		31.31	18.31	57.62m	20.30	1.79b			1.53	
howthemarketworks	srx	0.322%	31.14	31.11	0.1	582,692	31.14	31.06	31.04									
hpcwire	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
insidestocks	srx	+0.32%	31.14	31.11	+0.10	588800	31.14	31.06					price earnings ratio: 21.78					
investopedia	srx	+0.32 %	$31.14	31.11	+0.10				31.04									
investorguide	srx	+0.32%	31.14	31.11	+0.10		31.14	31.06		31.31	18.31		35.23	1.794b			0.881	
marketintellisearch	srx	0.32 %	$31.14	$31.11	0.10	545.70k	$31.14	$31.06	$31.04			57.62m	20.29	1.79b	0.0 %		1.53	
marketwatch	srx	+0.32%	$31.14	open: 31.11	+0.10	9,025	$31.14	$31.06	$31.04	$31.31	$18.31		21.48	$1.85b			1.45	
minyanville	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
msn-money	srx	+0.32%	31.14	31.11	+0.10	588,854	31.14	31.06	31.04	31.31	18.31	57.62 mil	86.50	1.79 bil			0.88	
nasdaq-com	srx	0.32%	$ 31.14		0.10	588,854	$ 31.14	$ 31.06	$ 31.04	$ 31.31	$ 18.31	45,916,000	35.79	$ 1,429,824,240			$ 0.87	
optimum	srx	+0.32%	31.14 ( 4:15 pm edt)	31.11	+0.10	588,854	31.14	31.06	31.04	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
pc-quote	srx	0.32%	31.14	31.11	0.10	588,854	31.14	31.06	31.04	31.31	18.31	46,712,505	86.22222	1,454,627,000				
personal-wealth-biz	srx	+0.32%	31.14	31.11		588,854	31.14	31.06	31.04	31.31	18.31		35.23			0.00	0.881	
predictwallstreet	srx	+0.32%	31.14		+0.10	588,854												
raymond-james	srx	0.32	31.14	31.11	0.10	588,854	31.14	31.06	31.04	31.31	18.31		20.22				1.54	
renewable-energy-world	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
screamingmedia	srx	+0.32%	$	open: 31.11	+0.10	9,025	$31.14	$31.06	$31.04	$31.31	$18.31		21.48	$1.85b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.32%	last trade: 31.14		change: 0.100								p/e ratio: 35.23					
smartmoney	srx	(0.32%)	31.14	$31.11	0.10	588,854	$31.14	$31.06	$31.04	$31.31	$18.31			1,454,600	0.00%	$0.00		
stocknod	srx	+0.3222%	31.14 usd	31.11	+0.1000	588,854	31.14	31.06	31.04	31.31	18.31	46,862,713						
stockpickr	srx	0.32%	$31.14 0.10 | 0.32%	31.11	0.10	586.75k	31.14	31.06	31.04	31.31	18.31							
stocksmart	srx	.0 %	$30.93	20.78	0	75,623	30.95	30.9										
stocktwits	srx	0.26%	31.12		+0.08													
streetinsider-com	srx	0.32%	31.14	$31.11	+0.10	588,854	$31.14	$31.06	$31.04	$31.31	$18.31		21.48				$1.45	
thecramerreport	srx		31.14	31.11	+0.10	588854	31.14	31.06										
thestree	srx	0.32%	$31.14	31.11	0.1	586753	31.14	31.06	31.04	-31.31	18.31	5.7618409e7		1.452744103e9				
tickerspy	srx	0.32%	$31.14	31.11	+0.10	588,854	31.14	31.06	31.04	31.31	18.31		86.2	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.32%	31.140	31.110	0.100	588,854	31.140	31.060	31.040	31.310	18.310	57,618,409	35.70	1,794,237,256			0.87	
updown	srx	0.32%	$31.14	$31.11	$0.10	582,429	$31.14	$31.06	$31.04	$31.31	$18.31	57.61b	34.69	$1.78b				
wallstreetsurvivor	srx	0.32%	31.14	31.11	0.10	582,692	31.14	31.06		31.31	18.31		35.70	$1b			0.32	
yahoo-finance	srx	0.32%	31.14	31.11	0.10	588,854	31.14	31.06	31.04	31.31	18.31		35.35	1.79b			0.88	
ycharts-com	srx	+0.26%	31.12		+0.08					31.31	18.31		34.97	1.78b	0.00%		0.89	
zacks	srx	(0.32%)	31.14		0.10	vol.  588,854	31.14	31.06		31.31	18.31		21.41	1.79 b	0.00	0.00	1.45	
advfn	aria	0.00	11.98	12.0	0.0	2738237	12.06	11.8194										
barchart	aria	unch	11.98	12.04	unch	2,737,937	12.06	11.82	11.98	12.10	2.68		18.89	$1.57 b			+0.63	
barrons	aria	0.00%	11.98	12.00	0.00	2.738m	12.06	11.819				114.73 million		$1.57 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria		11.980	12.000		2,737,937	12.060	11.819		12.10	2.57	131.994mil	19.016	1,581.287mil			0.630	
boston-com	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
bostonmerchant	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
business-insider	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
chron	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
cio-com	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940	20.66	2b				
cnn-money	aria	0.00%	11.98	12.00	0.00	2,737,937	12.06	11.82	11.98				20.7	$1.6b				
easystockalterts	aria	0.00%	11.98	12.00	+0.00	2737937	12.06	11.82	11.98	12.10	2.57		20.66				0.58	
eresearch-fidelity-com	aria	0.00%	11.9800	12.0000	0.0000	2,737,937	12.0600	11.8194	11.9800	12.1000	2.5700	131,994,000	19.02	$1.58b				
finance-abc7-com	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
finance-abc7chicago-com	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
financial-content	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
finapps-forbes-com	aria	0.0%	$11.98	12.00	0.00	2,737,937	12.06	11.82	11.98	12.10	2.57	132 mil	19.0	2 bil	0.0	0.00	0.63	
finviz	aria	0.00%	11.98			2,737,787			11.98	12.10	2.57	131.99m	18.43	1.58b			0.65	
fool	aria	-0.17%	$11.98	$12.00	-0.02	2,716,601	$12.06	$11.82	$11.98	$12.10	$2.57		20.50	$1.58b				
foxbusiness	aria		$11.98		0.00	2,744,139			$11.98									
google-finance	aria	(0.00%)	11.98	12.00	0.00	2.74m	12.06	11.82		12.10	2.57	131.99m	18.55	1.58b			0.65	
howthemarketworks	aria	0%	11.98	12	0	2,726,069	12.06	11.8194	11.98									
hpcwire	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
insidestocks	aria	unch%	11.98	12.04		2737937	12.06	11.82					price earnings ratio: 19.02					
investopedia	aria		$11.98	12.00					11.98									
investorguide	aria	0.00%	11.98	12.00	0.00		12.06	11.8194		12.10	2.57		20.37	1.581b			0.588	
marketintellisearch	aria	0.0 %	$11.98	$12.00	0.00	2694.20k	$12.04	$11.82	$11.98			131.99m	18.43	1.58b	0.0 %		0.65	
marketwatch	aria	0.00%	$11.95	open: 12.00	0.00	20,636	$12.06	$11.82	$11.98	$12.10	$2.71		21.86	$1.57b			0.55	
minyanville	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
msn-money	aria	-0.25%	11.98	12.00	-0.03	2.74 mil	12.06	11.82	11.98	12.10	2.57	131.99 mil	18.15	1.58 bil			0.65	
nasdaq-com	aria		$ 11.98	$ 12		2,737,937	$ 12.06	$ 11.8194	$ 11.98	$ 12.10	$ 2.57	131,994,000	19.02	$ 1,581,288,120			$ 0.63	
optimum	aria	-	11.98 ( 4:00 pm edt)	12.00	-	2,737,687	12.06	11.82	11.98	12.10	2.57	131.99m	20.7	1.6b			0.58	
paidcontent	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
pc-quote	aria	0.00%	11.98	12.0	0.00	2,737,937	12.06	11.8194	11.98	12.10	2.57	131,993,998	18.15152	1,581,288,000				
personal-wealth-biz	aria	0.00%	11.98	12.00		2,744,139	12.06	11.8194	11.98	12.10	2.57		20.37			0.00	0.588	
predictwallstreet	aria	0.00%	11.98		0.00	2,737,937												
raymond-james	aria	0.00	11.98	12.00	0.00	2,737,937	12.06	11.82	11.98	12.10	2.57		16.64				0.72	
renewable-energy-world	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
screamingmedia	aria	0.00%	$	open: 12.00	0.00	20,636	$12.06	$11.82	$11.98	$12.10	$2.71		21.86	$1.57b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	0.00%	last trade: 11.98		change: 0.000								p/e ratio: 20.37					
smartmoney	aria	(0.00%)	11.98	$12.00	0.00	2,737,937	$12.06	$11.82	$11.98	$12.10	$2.57			1,581,300	0.00%	$0.00		
stocknod	aria	0.00%	11.98 usd	12.00	+0.00	2,737,937	12.06	11.82	11.98	12.10	2.570	131,993,940						
stockpickr	aria	0.00%	$11.98 0.00 | 0.00%	12.00	0.00	2.74m	12.06	11.82	11.98	12.10	2.57							
stocksmart	aria	.0 %	$8.255	5.19	0	369,615	8.72	8.15										
stocktwits	aria	0.08%	11.99		+0.01													
streetinsider-com	aria	-0%	11.98	$12.00		2,737,937	$12.06	$11.82	$11.98	$12.10	$2.57		20.66				$0.58	
thecramerreport	aria		11.98	12.00	0.00	2737937	12.06	11.8194										
thestree	aria	0.0%	$11.98	12.0	0.0	2737937	12.06	11.82	11.98	-12.1	2.57	1.3199394e8		1.570727886e9				
tickerspy	aria	0.00%	$11.98	12.00	0.00	2,737,937	12.06	11.82	11.98	12.10	2.57		18.2	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	0.00%	11.980	12.000	0.00	2,744,139	12.060	11.819	11.980	12.100	2.570	131,993,940	20.70	1,581,287,401			0.58	
updown	aria	0.00%	$11.98	$12.00	$0.00	2,716,601	$12.06	$11.82	$11.98	$12.10	$2.57	131.99b	20.00	$1.58b				
wallstreetsurvivor	aria	0.00%	11.98	12.00	0.00	2,726,069	12.06	11.82		12.10	3.07		20.70	$2b			0.74	
yahoo-finance	aria	0.00%	11.98	12.00	0.00	2,737,937	12.06	11.82	11.98	12.10	2.57		20.37	1.58b			0.59	
ycharts-com	aria	+0.08%	11.99		+0.01					12.10	2.57		18.17	1.57b	0.00%		0.66	
zacks	aria		11.98			vol.  2,737,937	12.06	11.82		12.10	2.57		19.02	1.58 b	0.00	0.00	.63	
advfn	neog	1.35	47.38	47.06	0.63	51509	47.53	46.71										
barchart	neog	+1.35%	47.38	47.06	+0.63	51,509	47.53	46.71	46.75	47.53	24.84		50.29	$1.10 b			+0.72	
barrons	neog	1.35%	47.38	47.06	+0.63	51,509	47.53	46.71				23.09 million		$1.07 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	1.348%	47.380	47.060	0.630	51,509	47.530	46.710		47.53	24.84	23.190mil	51.500	1,098.742mil			0.920	
boston-com	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
bostonmerchant	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
business-insider	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
chron	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
cio-com	neog	+1.35%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000	51.50	1b				
cnn-money	neog	+1.35%	47.38	47.06	+0.63	51,509	47.53	46.71	46.75				51.5	$1.1b				
easystockalterts	neog	1.34%	47.38	47.06	+0.63	51509	47.53	46.71	46.75	47.31	24.84		51.50				0.92	
eresearch-fidelity-com	neog	1.35%	47.3800	47.0600	0.6300	51,509	47.5300	46.7100	46.7500	47.3100	24.8400	23,190,000	50.82	$1.08b				
finance-abc7-com	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
finance-abc7chicago-com	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
financial-content	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
finapps-forbes-com	neog	1.4%	$47.38	47.06	0.63	51,509	47.53	46.71	46.75	47.31	24.84	23 mil	51.5	1 bil	0.0	0.00	0.92	
finviz	neog	1.35%	47.38			51,509			46.75	47.31	24.84	23.19m	51.37	1.08b			0.91	
fool	neog	+1.35%	$47.38	$47.06	0.63	51,509	$47.53	$46.71	$46.75	$47.31	$24.84		50.30	$1.10b				
foxbusiness	neog		$47.38		+0.63	52,581			$46.75									
google-finance	neog	(1.35%)	47.38	47.06	+0.63	51,509.00	47.53	46.71		47.53	24.84	23.19m	51.96	1.10b			0.91	
howthemarketworks	neog	1.348%	47.38	47.06	0.63	49,348	47.53	46.71	46.75									
hpcwire	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
insidestocks	neog	+1.35%	47.38	47.06	+0.63	51509	47.53	46.71					price earnings ratio: 51.50					
investopedia	neog	+1.35 %	$47.38	47.06	+0.63				46.75									
investorguide	neog	+1.35%	47.38	47.06	+0.63		47.53	46.71		47.31	24.80		51.37	1.099b			0.91	
marketintellisearch	neog	1.35 %	$47.38	$47.06	0.63	50.50k	$47.53	$46.71	$46.75			23.19m	51.37	1.08b	0.0 %		0.91	
marketwatch	neog	+1.35%	$47.38	open: 47.06	+0.63	2,305	$47.53	$46.71	$46.75	$47.53	$24.84		178.32	$1.07b			0.27	
minyanville	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
msn-money	neog	+1.35%	47.38	47.06	+0.63	51,509	47.53	46.71	46.75	47.31	24.84	23.19 mil	52.07	1.08 bil			0.91	
nasdaq-com	neog	1.35%	$ 47.38	$ 47.06	0.63	51,509	$ 47.53	$ 46.71	$ 46.75	$ 47.31	$ 24.84	23,190,000	51.5	$ 1,098,742,200			$ 0.92	
optimum	neog	+1.35%	47.38 ( 4:30 pm edt)	47.06	+0.63	51,509	47.53	46.71	46.75	47.31	24.84	23.19m	51.5	1.1b			0.92	
paidcontent	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
pc-quote	neog	1.35%	47.38	47.06	0.63	51,509	47.53	46.71	46.75	47.31	24.84	22,881,646	51.37363	1,084,132,000				
personal-wealth-biz	neog	+1.35%	47.38	47.06		52,581	47.53	46.71	46.75	47.31	24.80		51.37			0.00	0.91	
predictwallstreet	neog	+1.35%	47.38		+0.63	51,509												
raymond-james	neog	1.35	47.38	47.06	0.63	51,509	47.53	46.71	46.75	47.31	24.84		50.40				0.94	
renewable-energy-world	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
screamingmedia	neog	+1.35%	$	open: 47.06	+0.63	2,305	$47.53	$46.71	$46.75	$47.53	$24.84		178.32	$1.07b			0.27	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+1.35%	last trade: 47.38		change: 0.630								p/e ratio: 51.37					
smartmoney	neog	(1.35%)	47.38	$47.06	0.63	51,509	$47.53	$46.71	$46.75	$47.31	$24.84			1,084,100	0.00%	$0.00		
stocknod	neog	+1.348%	47.38 usd	47.06	+0.6300	51,509	47.53	46.71	46.75	47.31	24.84	23,190,000						
stockpickr	neog	1.35%	$47.38 0.63 | 1.35%	47.06	0.63	51.51k	47.53	46.71	46.75	47.31	24.84							
stocksmart	neog	.0 %	$42.95	41.69	0	24,339	45.49	42.95										
stocktwits	neog	1.39%	47.40		+0.65													
streetinsider-com	neog	1.35%	47.38	$47.06	+0.63	51,509	$47.53	$46.71	$46.75	$47.31	$24.84		51.50				$0.92	
thecramerreport	neog		47.38	47.06	+0.63	51509	47.53	46.71										
thestree	neog	1.35%	$47.38	47.06	0.63	51509	47.53	46.71	46.75	-47.31	24.84	2.319e7		1.0730013e9				
tickerspy	neog	1.35%	$47.38	47.06	+0.63	51,509	47.53	46.71	46.75	47.31	24.84		51.4	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	1.35%	47.380	47.060	0.630	52,581	47.530	46.710	46.750	47.310	24.840	23,190,000	50.80	1,098,742,200			0.92	
updown	neog	1.35%	$47.38	$47.06	$0.63	49,060	$47.53	$46.71	$46.75	$47.31	$24.84	23.19b	51.86	$1.08b				
wallstreetsurvivor	neog	1.35%	47.38	47.06	0.63	49,348	47.53	46.71		47.31	27.01		50.80	$1b			0.76	
yahoo-finance	neog	1.35%	47.38	47.06	0.63	51,509	47.53	46.71	46.75	47.53	24.84		52.07	1.10b			0.91	
ycharts-com	neog	+1.39%	47.40		+0.65					47.31	24.84		51.52	1.10b	0.00%		0.92	
zacks	neog	(1.35%)	47.38		0.63	vol.  51,509	47.53	46.71		47.53	24.84		50.81	1.08 b	0.00	0.00	.92	
advfn	cers	0.68	2.95	2.95	0.02	238359	2.96	2.91										
barchart	cers	+0.68%	2.95	2.95	+0.02	241,401	2.96	2.91	2.93	4.01	2.11		0.00	$140.42 m			-0.41	
barrons	cers	0.68%	2.95	2.95	+0.02	238,359	2.96	2.91				40.30 million		$140.42 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	0.683%	2.950	2.950	0.020	238,359	2.960	2.910		4.01	2.11	47.600mil		140.420mil			-0.410	
boston-com	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
bostonmerchant	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
business-insider	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
chron	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
cio-com	cers	+0.68%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000		140m				
easystockalterts	cers	0.68%	2.95	2.95	+0.02	238359	2.96	2.91	2.93	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	0.68%	2.9500	2.9500	0.0200	238,359	2.9600	2.9100	2.9300	4.0100	2.1100	47,600,000	nm	$139.47m				
finance-abc7-com	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
financial-content	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
finapps-forbes-com	cers	0.7%	$2.95	2.95	0.02	238,359	2.96	2.91	2.93	4.01	2.11	48 mil		140 mil	0.0	0.00	-0.41	
finviz	cers	0.68%	2.95			238,359			2.93	4.01	2.11	47.60m		139.47m			-0.40	
fool	cers	+0.68%	$2.95	$2.95	0.02	238,359	$2.96	$2.91	$2.93	$4.01	$2.11		0.00	$140.42m				
foxbusiness	cers		$2.95		+0.02	240,559			$2.93									
google-finance	cers	(0.68%)	2.95	2.95	+0.02	238,359.00	2.96	2.91		4.01	2.11	47.60m		140.42m			-0.40	
howthemarketworks	cers	0.683%	2.95	2.95	0.02	234,183	2.96	2.91	2.93									
hpcwire	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
insidestocks	cers	+0.68%	2.95	2.95	+0.02	240559	2.96	2.91										
investopedia	cers	+0.68 %	$2.95	2.95	+0.02				2.93									
investorguide	cers	+0.68%	2.95	2.95	+0.02		2.96	2.91		4.01	2.11			140.4m			-0.394	
marketintellisearch	cers	0.68 %	$2.95	$2.95	0.02	227.70k	$2.96	$2.91	$2.93			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	+0.68%	$2.95	open: 2.95	+0.02	9,376	$2.96	$2.91	$2.93	$4.01	$2.11			$140.42m				
minyanville	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
msn-money	cers	+0.68%	2.95	2.95	+0.02	238,359	2.96	2.91	2.93	4.01	2.11	47.60 mil	-7.56	139.47 mil			-0.40	
nasdaq-com	cers	0.68%	$ 2.95	$ 2.95	0.02	238,359	$ 2.96	$ 2.91	$ 2.93	$ 4.01	$ 2.11	47,600,000		$ 140,420,000			$ -0.41	
optimum	cers	+0.68%	2.95 ( 4:30 pm edt)	2.95	+0.02	238,359	2.96	2.91	2.93	4.01	2.11	47.60m		140.4m			-0.40	
paidcontent	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
pc-quote	cers	0.68%	2.95	2.95	0.02	238,359	2.96	2.91	2.93	4.01	2.11	47,277,288	-7.51282	139,468,000				
personal-wealth-biz	cers	+0.68%	2.95	2.95		240,559	2.96	2.91	2.93	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	+0.68%	2.95		+0.02	238,359												
raymond-james	cers	0.68	2.95	2.95	0.02	238,359	2.96	2.91	2.93	4.01	2.11						-0.41	
renewable-energy-world	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
screamingmedia	cers	+0.68%	$	open: 2.95	+0.02	9,376	$2.96	$2.91	$2.93	$4.01	$2.11			$140.42m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	+0.68%	last trade: 2.95		change: 0.020													
smartmoney	cers	(0.68%)	2.95	$2.95	0.02	238,359	$2.96	$2.91	$2.93	$4.01	$2.11			139,500	0.00%	$0.00		
stocknod	cers	+0.6826%	2.950 usd	2.950	+0.0200	238,359	2.960	2.910	2.930	4.010	2.110	47,600,000						
stockpickr	cers	0.68%	$2.95 0.02 | 0.68%	2.95	0.02	238.36k	2.96	2.91	2.93	4.01	2.11							
stocksmart	cers	.0 %	$2.88	2.48	0	62,539	2.97	2.87										
stocktwits	cers	0.68%	2.95		+0.02													
streetinsider-com	cers	0.68%	2.95	$2.95	+0.02	238,359	$2.96	$2.91	$2.93	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.95	2.95	+0.02	238359	2.96	2.91										
thestree	cers	0.68%	$2.95	2.95	0.02	238359	2.96	2.91	2.93	-4.01	2.11	4.76e7		1.4042e8				
tickerspy	cers	0.68%	$2.95	2.95	+0.02	238,359	2.96	2.91	2.93	4.01	2.11		-7.5	139.4m	0.00%	$0.00		
tmx-quotemedia	cers	0.68%	2.950	2.950	0.020	240,559	2.960	2.910	2.930	4.010	2.110	47,600,000		140,420,000			-0.40	
updown	cers	0.68%	$2.95	$2.95	$0.02	228,983	$2.96	$2.91	$2.93	$4.01	$2.11	47.60b		$139m			-0.39	
wallstreetsurvivor	cers	0.68%	2.95	2.95	0.02	234,183	2.96	2.91		4.01	2.11			$139m			-0.42	
yahoo-finance	cers	0.68%	2.95	2.95	0.02	238,359	2.96	2.91	2.93	4.01	2.11			140.42m			-0.39	
ycharts-com	cers	+0.68%	2.95		+0.02					4.01	2.11			140.42m	0.00%		-0.39	
zacks	cers	(0.68%)	2.95		0.02	vol.  238,359	2.96	2.91		4.01	2.11			139.47 m	0.00	0.00	-.4	
advfn	sri	2.14	15.3	15.15	0.32	146364	15.33	15.05										
barchart	sri	+2.14%	15.30	15.15	+0.32	146,364	15.33	15.05	14.98	17.22	7.57		26.95	$397.65 m			+0.50	
barrons	sri	2.14%	15.30	15.15	+0.32	142,813	15.33	15.05				24.33 million		$391.99 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	2.136%	15.300	15.150	0.320	146,364	15.330	15.050		17.22	7.11	26.450mil	28.333	404.678mil			0.540	
boston-com	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
bostonmerchant	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
business-insider	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
chron	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
cio-com	sri	+2.14%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565	30.60	405m				
cnn-money	sri	+2.14%	15.30	15.15	+0.32	145,141	15.33	15.05	14.98				30.6	$404.7m				
easystockalterts	sri	2.11%	15.30	15.15	+0.32	146364	15.33	15.05	14.98	17.22	7.03		30.60				0.50	
eresearch-fidelity-com	sri	2.14%	15.3000	15.1500	0.3200	146,364	15.3300	15.0500	14.9800	17.2200	7.1100	26,450,000	29.96	$396.22m				
finance-abc7-com	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
finance-abc7chicago-com	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
financial-content	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
finapps-forbes-com	sri	2.1%	$15.30	15.15	0.32	145,141	15.33	15.05	14.98	17.22	7.11	26 mil	30.6	405 mil	0.0	0.00	0.50	
finviz	sri	2.14%	15.30			145,141			14.98	17.22	7.11	26.45m	30.60	404.69m			0.50	
fool	sri	+2.14%	$15.30	$15.15	0.32	145,141	$15.33	$15.05	$14.98	$17.22	$7.11		29.80	$404.68m				
foxbusiness	sri		$15.30		+0.32	146,364			$14.98									
google-finance	sri	(2.14%)	15.30	15.15	+0.32	145,141.00	15.33	15.05		17.22	7.11	26.45m	30.61	404.68m			0.50	
howthemarketworks	sri	2.136%	15.3	15.15	0.32	142,813	15.33	15.05	14.98									
hpcwire	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
insidestocks	sri	+2.14%	15.30	15.15	+0.32	142813	15.33	15.05					price earnings ratio: 30.60					
investopedia	sri	+2.14 %	$15.30	15.15	+0.32				14.98									
investorguide	sri	+2.14%	15.30	15.15	+0.32		15.33	15.05		17.22	7.11		31.21	391.6m			0.48	
marketintellisearch	sri	2.14 %	$15.30	$15.15	0.32	137.10k	$15.33	$15.05	$14.98			26.45m	29.96	0.40b	0.0 %		0.50	
marketwatch	sri	+2.14%	$15.30	open: 15.15	+0.32	3,551	$15.33	$15.05	$14.98	$17.22	$7.65		30.71	$391.99m			0.50	
minyanville	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
msn-money	sri	+2.14%	15.30	15.15	+0.32	145,141	15.33	15.05	14.98	17.22	7.11	26.45 mil	31.22	396.21 mil			0.50	
nasdaq-com	sri	2.14%	$ 15.30		0.32	145,141	$ 15.33	$ 15.05	$ 14.98	$ 17.22	$ 7.11	26,450,000	30.6	$ 404,685,000			$ 0.50	
optimum	sri	+2.14%	15.30 ( 4:15 pm edt)	15.15	+0.32	145,141	15.33	15.05	14.98	17.22	7.03	26.45m	30.6	404.7m			0.50	
paidcontent	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
pc-quote	sri	2.14%	15.3	15.15	0.32	145,141	15.33	15.05	14.98	17.22	7.11	25,896,797	30.57143	396,221,000				
personal-wealth-biz	sri	+2.14%	15.30	15.15		146,364	15.33	15.05	14.98	17.22	7.11		31.21			0.00	0.48	
predictwallstreet	sri	+2.14%	15.30		+0.32	145,141												
raymond-james	sri	2.14	15.30	15.15	0.32	145,141	15.33	15.05	14.98	17.22	7.11		30.60				0.50	
renewable-energy-world	sri	+2.136%	15.30 usd	15.15	+0.3200	145,141	15.33	15.05	14.98	17.22	7.030	26,449,565						
screamingmedia	sri	+2.14%	$	open: 15.15	+0.32	2,328	$15.33	$15.05	$14.98	$17.22	$7.65		30.71	$391.99m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	+2.14%	last trade: 15.30		change: 0.320								p/e ratio: 31.21					
smartmoney	sri	(2.14%)	15.30	$15.15	0.32	146,364	$15.33	$15.05	$14.98	$17.22	$7.11			392,000	0.00%	$0.00		
stocknod	sri	+2.136%	15.30 usd	15.15	+0.3200	146,364	15.33	15.05	14.98	17.22	7.030	26,449,565						
stockpickr	sri	2.14%	$15.30 0.32 | 2.14%	15.14	0.32	145.14k	15.33	15.05	14.98	17.22	7.11							
stocksmart	sri	.0 %	$14.86	16	0	4,667	15.15	14.86										
stocktwits	sri	2.07%	15.29		+0.31													
streetinsider-com	sri	2.14%	15.30	$15.15	+0.32	145,141	$15.33	$15.05	$14.98	$17.22	$7.03		30.60				$0.50	
thecramerreport	sri		15.30	15.15	+0.32	145141	15.33	15.05										
thestree	sri	2.14%	$15.3	15.14	0.32	145141	15.33	15.05	14.98	-17.22	7.11	2.6449565e7		3.91982553e8				
tickerspy	sri	2.14%	$15.30	15.15	+0.32	145,141	15.33	15.05	14.98	17.22	7.11		30.6	383.4m	0.00%	$0.00		
tmx-quotemedia	sri	2.14%	15.300	15.150	0.320	146,364	15.330	15.050	14.980	17.220	7.570	26,449,565	30.00	404,678,345			0.50	
updown	sri	2.14%	$15.30	$15.15	$0.32	142,813	$15.33	$15.05	$14.98	$17.22	$7.11	26.45b	30.47	$396m				
wallstreetsurvivor	sri	2.14%	15.30	15.15	0.32	142,813	15.33	15.05		17.22	7.90		30.00	$396m			0.44	
yahoo-finance	sri	2.14%	15.30	15.15	0.32	145,141	15.33	15.05	14.98	17.22	7.11		31.88	391.63m			0.48	
ycharts-com	sri	+2.07%	15.29		+0.31					17.22	7.03		31.85	397.39m	0.00%		0.48	
zacks	sri	(2.14%)	15.30		0.32	vol.  145,141	15.33	15.05		17.22	7.03		27.24	396.22 m	0.00	0.00	.55	
advfn	ma	1.96	319.02	312.46	6.12	2155877	322.2771	312.46										
barchart	ma	+1.96%	319.02	312.46	+6.12	2,155,877	322.28	312.46	312.90	322.28	190.55		21.23	$41.66 b	0.19%	$0.60	+14.88	
barrons	ma	1.96%	319.02	312.46	+6.12	2.144m	322.28	312.46				131.00 million		$40.20 billion	0.19%	$0.15		
bloomberg	ma	1.956%	319.020	312.460	6.120	2,155,877	322.277	312.460		322.28	191.00	120.665mil	21.411	40,708.770mil	0.188	0.150 regular cash	14.900	
boston-com	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
bostonmerchant	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
business-insider	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
chron	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
cio-com	ma	+1.96%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389	21.44	38b	0.2	0.6		
cnn-money	ma	+1.96%	319.02	312.46	+6.12	2,144,235	322.28	312.46	312.90				21.4	$38.5b	0.19%			
easystockalterts	ma	1.96%	319.02	312.46	+6.12	2155877	322.28	312.46	312.90	317.73	191.00		21.44				14.88	
eresearch-fidelity-com	ma	1.96%	319.0200	312.4600	6.1200	2,155,877	322.2771	312.4600	312.9000	317.7300	191.0000	120,665,000	21.03	$37.76b	0.19%	$0.150000		
finance-abc7-com	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
finance-abc7chicago-com	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
financial-content	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
finapps-forbes-com	ma	2.0%	$319.02	312.46	6.12	2,155,877	322.28	312.46	312.90	317.73	191.00	121 mil	21.4	38 bil	0.2	0.60	14.88	
finviz	ma	1.96%	319.02			2,155,877			312.90	317.58	190.54	120.67m	21.45	38.50b		0.60	14.87	
fool	ma	+1.96%	$319.02	$312.46	6.12	2,155,877	$322.28	$312.46	$312.90	$317.73	$191.00		21.20	$40.59b	0.20%	0.60		
foxbusiness	ma		$319.02		+6.12	2,159,134			$312.90									
google-finance	ma	(1.96%)	319.02	312.46	+6.12	2.16m	322.28	312.46		322.28	191.00	127.24m	21.45	40.59b	0.19	0.15	14.87	
howthemarketworks	ma	1.956%	319.02	312.46	6.12	2,144,235	322.2771	312.46	312.9									
hpcwire	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
insidestocks	ma	+1.96%	319.02	312.46	+6.12	2144235	322.28	312.46					price earnings ratio: 21.44					
investopedia	ma	+1.96 %	$319.02	312.46	+6.12				312.90									
investorguide	ma	+1.96%	319.02	312.46	+6.12		322.2771	312.46		317.73	191.00		21.03	40.592b			14.88	
marketintellisearch	ma	1.96 %	$319.02	$312.46	6.12	2120.10k	$322.28	$312.46	$312.90			120.67m	21.04	37.76b	0.19 %		14.87	
marketwatch	ma	+1.96%	$318.24	open: 312.46	+6.12	12,042	$322.28	$312.46	$312.90	$322.28	$191.00		134.18	$40.20b	0.19%	0.15	2.38	
minyanville	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
msn-money	ma	+1.96%	319.02	312.46	+6.12	2.16 mil	322.28	312.46	312.90	317.73	191.00	120.67 mil	21.44	37.76 bil	0.19%	0.60	14.87	
nasdaq-com	ma	1.96%	$ 319.02		6.12	2,155,877	$ 322.2771	$ 312.46	$ 312.90	$ 317.73	$ 191	120,665,000	21.44	$ 38,494,548,300	0.19 %	$0.600000	$ 14.88	
optimum	ma	+1.96%	319.02 ( 4:15 pm edt)	312.46	+6.12	2,155,877	322.28	312.46	312.90	317.73	191.00	120.67m	21.4	38.5b	0.19	0.60	14.88	
paidcontent	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
pc-quote	ma	1.96%	319.02	312.46	6.12	2,155,877	322.2771	312.46	312.9	317.73	191.00	118,350,197	21.02823	37,756,080,000		0.15		
personal-wealth-biz	ma	+1.96%	319.02	312.46		2,159,134	322.2771	312.46	312.90	317.73	191.00		21.03		0.19	0.60	14.88	
predictwallstreet	ma	+1.96%	319.02		+6.12	2,155,877												
raymond-james	ma	1.96	319.02	312.46	6.12	2,155,877	322.28	312.46	312.90	317.73	191.00		21.35				14.94	
renewable-energy-world	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
screamingmedia	ma	+1.96%	$	open: 312.46	+6.12	12,042	$322.28	$312.46	$312.90	$322.28	$191.00		134.18	$40.20b	0.19%	0.15	2.38	
scroli	ma	1.96%	ma 319.02	312.46	6.12	1,949,421	322.28	312.46	312.90	322.28	191.00		21.45				14.87	
simple-stock-quotes	ma	+1.96%	last trade: 319.02		change: 6.120								p/e ratio: 21.03					
smartmoney	ma	(1.96%)	319.02	$312.46	6.12	2,155,877	$322.28	$312.46	$312.90	$317.73	$191.00			37,756,200	0.19%	$0.15		
stocknod	ma	+1.956%	319.02 usd	312.46	+6.120	2,155,877	322.28	312.46	312.90	317.73	191.00	120,665,389						
stockpickr	ma	1.96%	$319.02 6.12 | 1.96%	312.49	6.12	2.16m	322.28	312.46	312.90	317.73	191.00							
stocksmart	ma	.0 %	$280.95	223.53	0	108,206	287.1	280.83										
stocktwits	ma	1.90%	318.84		+5.94													
streetinsider-com	ma	1.96%	319.02	$312.46	+6.12	2,155,877	$322.28	$312.46	$312.90	$317.73	$191.00		21.44				$14.88	
thecramerreport	ma		319.02	312.46	+6.12	2155877	322.2771	312.46										
thestree	ma	1.96%	$319.02	312.49	6.12	2155877	322.28	312.46	312.9	-317.73	191.0	1.27240394e8		3.8125436308e10				
tickerspy	ma	1.96%	$319.02	312.46	+6.12	2,155,877	322.28	312.46	312.90	317.73	191.00		21.0	40.2b	0.19%	$0.15		
tmx-quotemedia	ma	1.96%	319.020	312.460	6.120	2,159,134	322.277	312.460	312.900	322.277	191.000	120,665,389	21.00	38,494,672,399	0.188	0.150 usd	14.88	
updown	ma	1.96%	$319.02	$312.46	$6.12	2,143,835	$322.28	$312.46	$312.90	$317.73	$191.00	127.24b	20.99	$39.81b				
wallstreetsurvivor	ma	1.96%	319.02	312.46	6.12	2,144,235	322.28	312.46		317.73	191.00		21.00	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	1.96%	319.02	312.46	6.12	2,155,877	322.28	312.46	312.90	322.28	191.00		21.44	40.59b	0.20%	0.60	14.88	
ycharts-com	ma	+1.90%	318.84		+5.94					317.50	191.00		21.43	41.64b	0.20%		14.88	
zacks	ma	(1.96%)	319.02		6.12	vol.  2,155,877	322.28	312.46		322.28	191.00		21.03	39.81 b	0.19	0.60	14.88	
advfn	dwa	6.01	21.33	20.26	1.21	2615376	21.37	19.87										
barchart	dwa	+6.01%	21.33	20.26	+1.21	2,615,376	21.37	19.87	20.12	37.74	19.76		11.29	$1.80 b			+1.83	
barrons	dwa	6.01%	21.33	20.26	+1.21	2.615m	21.37	19.87				87.18 million		$1.73 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	6.014%	21.330	20.260	1.210	2,615,376	21.370	19.870		37.74	19.76	72.664mil	4.318	1,801.077mil			4.940	
boston-com	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
bostonmerchant	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
business-insider	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
chron	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
cio-com	dwa	+6.01%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193	11.72	2b				
cnn-money	dwa	+6.01%	21.33	20.26	+1.21	2,585,056	21.37	19.87	20.12				11.7	$1.5b				
easystockalterts	dwa	5.97%	21.33	20.26	+1.21	2615376	21.37	19.87	20.12	37.74	19.76		11.72				1.82	
eresearch-fidelity-com	dwa	6.01%	21.3300	20.2600	1.2100	2,615,376	21.3700	19.8700	20.1200	37.7400	19.7600	83,503,000	10.99	$1.68b				
finance-abc7-com	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
financial-content	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	6.0%	$21.33	20.26	1.21	2,615,376	21.37	19.87	20.12	37.74	19.76	73 mil	11.7	2 bil	0.0	0.00	1.83	
finviz	dwa	6.01%	21.33			2,615,376			20.12	37.74	19.76	83.50m	10.99	1.68b			1.83	
fool	dwa	+6.01%	$21.33	$20.26	1.21	2,615,376	$21.37	$19.87	$20.12	$37.74	$19.76		11.40	$1.78b				
foxbusiness	dwa		$21.33		+1.21	2,615,626			$20.12									
google-finance	dwa	(6.01%)	21.33	20.26	+1.21	2.62m	21.37	19.87		37.74	19.76	83.50m	11.64	1.78b			1.83	
howthemarketworks	dwa	6.014%	21.33	20.26	1.21	2,614,106	21.37	19.87	20.12									
hpcwire	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
insidestocks	dwa	+6.01%	21.33	20.26	+1.21	2615626	21.37	19.87					price earnings ratio: 11.66					
investopedia	dwa	+6.01 %	$21.33	20.26	+1.21				20.12									
investorguide	dwa	+6.01%	21.33	20.24	+1.21		21.37	19.87		37.74	19.76		10.98	1.781b			1.832	
marketintellisearch	dwa	6.01 %	$21.33	$20.24	1.21	2564.10k	$21.37	$19.87	$20.12			83.50m	10.99	1.68b	0.0 %		1.83	
marketwatch	dwa	+6.01%	$21.33	open: 20.26	+1.21	34,120	$21.37	$19.87	$20.12	$37.74	$19.76		11.51	$1.73b			1.85	
minyanville	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
msn-money	dwa	+6.01%	21.33	20.26	+1.21	2.62 mil	21.37	19.87	20.12	37.74	19.76	83.50 mil	11.72	1.68 bil			1.83	
nasdaq-com	dwa	6.01%	$ 21.33	$ 20.26	1.21	2,615,376	$ 21.37	$ 19.87	$ 20.12	$ 37.74	$ 19.76	72,664,000	11.66	$ 1,549,923,120			$ 1.83	
optimum	dwa	+6.01%	21.33 ( 4:30 pm edt)	20.26	+1.21	2,615,376	21.37	19.87	20.12	37.74	19.76	72.66m	11.7	1.5b			1.82	
paidcontent	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
pc-quote	dwa	6.01%	21.33	20.26	1.21	2,615,376	21.37	19.87	20.12	37.74	19.76	68,541,950	11.05495	1,462,000,000				
personal-wealth-biz	dwa	+6.01%	21.33	20.24		2,615,626	21.37	19.87	20.12	37.74	19.76		10.98			0.00	1.832	
predictwallstreet	dwa	+6.01%	21.33		+1.21	2,615,376												
raymond-james	dwa	6.01	21.33	20.26	1.21	2,615,376	21.37	19.87	20.12	37.74	19.76		11.47				1.86	
renewable-energy-world	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
screamingmedia	dwa	+6.01%	$	open: 20.26	+1.21	34,120	$21.37	$19.87	$20.12	$37.74	$19.76		11.51	$1.73b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+6.01%	last trade: 21.33		change: 1.210								p/e ratio: 10.98					
smartmoney	dwa	(6.01%)	21.33	$20.26	1.21	2,615,376	$21.37	$19.87	$20.12	$37.74	$19.76			1,462,000	0.00%	$0.00		
stocknod	dwa	+6.014%	21.33 usd	20.26	+1.210	2,615,376	21.37	19.87	20.12	37.74	19.76	72,664,193						
stockpickr	dwa	6.01%	$21.33 1.21 | 6.01%	20.26	1.21	2.62m	21.37	19.87	20.12	37.74	19.76							
stocksmart	dwa	.0 %	$23.22	29.19	0	272,642	23.85	23.02										
stocktwits	dwa	6.01%	21.33		+1.21													
streetinsider-com	dwa	6.01%	21.33	$20.26	+1.21	2,615,376	$21.37	$19.87	$20.12	$37.74	$19.76		11.72				$1.82	
thecramerreport	dwa		21.33	20.24	+1.21	2615376	21.37	19.87										
thestree	dwa	6.01%	$21.33	20.26	1.21	2615376	21.37	19.87	20.12	-37.74	19.76	8.3502924e7		1.501242227e9				
tickerspy	dwa	6.01%	$21.33	20.26	+1.21	2,615,376	21.37	19.87	20.12	37.74	19.76		11.1	1.6b	0.00%	$0.00		
tmx-quotemedia	dwa	6.01%	21.330	20.260	1.210	2,615,626	21.370	19.870	20.120	37.740	19.760	83,502,924	11.10	1,781,117,369			1.82	
updown	dwa	6.01%	$21.33	$20.26	$1.21	2,581,356	$21.37	$19.87	$20.12	$37.74	$19.76	83.50b	10.78	$1.68b				
wallstreetsurvivor	dwa	6.01%	21.33	20.26	1.21	2,614,106	21.37	19.87		37.74	19.76		11.10	$1b			1.96	
yahoo-finance	dwa	6.01%	21.33	20.24	1.21	2,615,376	21.37	19.87	20.12	37.74	19.76		11.64	1.78b			1.83	
ycharts-com	dwa	+6.01%	21.33		+1.21					37.74	19.76		11.72	1.80b	0.00%		1.82	
zacks	dwa	(6.01%)	21.33		1.21	vol.  2,615,376	21.37	19.87		37.74	19.76		10.99	1.68 b	0.00	0.00	1.83	
advfn	amph	0.00	32.47		0.0													
barrons	amph																	
bloomberg	amph																	
boston-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	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	24.32	+0.00	344075	32.47	32.47	32.47	32.54	21.51		9.41				3.45	
finance-abc7-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
fool	amph	0%	$32.47	$0.00	0.00	0	$32.50	$32.47	$32.47	$32.80	$21.51		9.40	$221.91m	1.40%	0.30		
foxbusiness	amph		$32.47		-0.02	46,340			$32.49									
howthemarketworks	amph																	
hpcwire	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.75	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	1.11 %	$12.79	$12.78	0.14	53.90k	$12.96	$12.58	$12.65						%			
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	+2.25%	55.55	54.91	+1.22	1.08 mil	55.76	54.67	54.33	59.11	38.82	176.16 mil	18.64	9.57 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	$24.32		344,075	$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	0.82	16.0	16.0	0.13	189853	16.21	15.76										
barchart	qdel	+0.82%	16.00	16.00	+0.13	185,712	16.21	15.76	15.87	16.30	10.75		54.83	$530.24 m			+0.04	
barrons	qdel	0.82%	16.00	16.00	+0.13	189,853	16.21	15.76				28.58 million		$527.34 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	0.819%	16.000	16.000	0.130	189,853	16.210	15.760		16.30	10.75	33.166mil	320.000	530.649mil			0.050	
boston-com	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
bostonmerchant	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
business-insider	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
chron	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
cio-com	qdel	+0.82%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573	400.00	531m				
cnn-money	qdel	+0.82%	16.00	16.00	+0.13	189,853	16.21	15.76	15.87				400.0	$530.7m				
easystockalterts	qdel	0.81%	16.00	16.00	+0.13	189853	16.21	15.76	15.87	16.30	10.75		400.00				0.04	
eresearch-fidelity-com	qdel	0.82%	16.0000	16.0000	0.1300	189,853	16.2100	15.7600	15.8700	16.2982	10.7500	33,166,000	529.00	$526.34m				
finance-abc7-com	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
financial-content	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	0.8%	$16.00	16.00	0.13	189,853	16.21	15.76	15.87	16.29	10.75	33 mil	533.3	531 mil	0.0	0.00	0.03	
finviz	qdel	0.82%	16.00			189,853			15.87	16.30	10.75	33.17m	396.75	526.41m			0.04	
fool	qdel	+0.82%	$16.00	$16.00	0.13	189,853	$16.21	$15.76	$15.87	$16.30	$10.75		397.50	$530.65m				
foxbusiness	qdel		$16.00		+0.13	191,170			$15.87									
google-finance	qdel	(0.82%)	16.00	16.00	+0.13	189,853.00	16.21	15.76		16.30	10.75	33.17m	413.44	530.65m			0.04	
howthemarketworks	qdel	0.819%	16	16	0.13	187,245	16.21	15.76	15.87									
hpcwire	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
insidestocks	qdel	+0.82%	16.00	16.00	+0.13	168045	16.21	15.76					price earnings ratio: 72.73					
investopedia	qdel	+0.82 %	$16.00	16.00	+0.13				15.87									
investorguide	qdel	+0.82%	16.00	15.76	+0.13		16.21	15.76		15.31	10.48		161.94	530.6m			0.098	
marketintellisearch	qdel	0.82 %	$16.00	$15.76	0.13	173.30k	$16.21	$15.76	$15.87			33.17m	396.75	0.53b	0.0 %		0.04	
marketwatch	qdel	+0.82%	$16.00	open: 16.00	+0.13	15,008	$16.21	$15.76	$15.87	$16.30	$10.75		195.12	$527.34m			0.08	
minyanville	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
msn-money	qdel	+0.82%	16.00	16.00	+0.13	189,853	16.21	15.76	15.87	16.30	10.75	33.17 mil	320.00	526.34 mil			0.04	
nasdaq-com	qdel	0.82%	$ 16	$ 16	0.13	189,853	$ 16.21	$ 15.76	$ 15.87	$ 16.2982	$ 10.75	33,166,000	400	$ 530,656,000			$ 0.04	
optimum	qdel	+0.82%	16.00 ( 4:30 pm edt)	16.00	+0.13	189,853	16.21	15.76	15.87	16.30	10.75	33.17m	400.0	530.6m			0.04	
paidcontent	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
pc-quote	qdel	0.82%	16.0	16.0	0.13	189,853	16.21	15.76	15.87	16.30	10.75	32,896,525	317.4	526,344,000				
personal-wealth-biz	qdel	+0.82%	16.00	15.76		191,170	16.21	15.76	15.87	15.31	10.48		161.94			0.00	0.098	
predictwallstreet	qdel	+0.82%	15.98		+0.13	189,853												
raymond-james	qdel	0.82	16.00	16.00	0.13	189,853	16.21	15.76	15.87	16.30	10.75		533.33				0.03	
renewable-energy-world	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
screamingmedia	qdel	+0.82%	$	open: 16.00	+0.13	15,008	$16.21	$15.76	$15.87	$16.30	$10.75		195.12	$527.34m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+0.82%	last trade: 16.00		change: 0.130								p/e ratio: 161.94					
smartmoney	qdel	(0.82%)	16.00	$16.00	0.13	189,853	$16.21	$15.76	$15.87	$16.30	$10.75			527,300	0.00%	$0.00		
stocknod	qdel	+0.8192%	16.00 usd	16.00	+0.1300	189,853	16.21	15.76	15.87	16.30	10.75	33,165,573						
stockpickr	qdel	0.82%	$16.00 0.13 | 0.82%	16.00	0.13	189.85k	16.21	15.76	15.87	16.30	10.75							
stocksmart	qdel	.0 %	$15.09	14.4	0	10,986	15.53	15.09										
stocktwits	qdel	0.44%	15.94		+0.07													
streetinsider-com	qdel	0.82%	16.00	$16.00	+0.13	189,853	$16.21	$15.76	$15.87	$16.30	$10.75		400.00				$0.04	
thecramerreport	qdel		16.00	15.76	+0.13	189853	16.21	15.76										
thestree	qdel	0.82%	$16.0	16.0	0.13	189853	16.21	15.76	15.87	-16.3	10.75	3.3165573e7		5.27332611e8				
tickerspy	qdel	0.82%	$16.00	16.00	+0.13	189,853	16.21	15.76	15.87	16.30	10.75		317.4	526.3m	0.00%	$0.00		
tmx-quotemedia	qdel	0.82%	16.000	16.000	0.130	191,170	16.210	15.760	15.870	16.298	10.750	33,165,573	396.80	530,649,168			0.04	
updown	qdel	0.82%	$16.00	$16.00	$0.13	174,845	$16.21	$15.76	$15.87	$16.30	$10.75	33.16b	174.19	$526m				
wallstreetsurvivor	qdel	0.82%	16.00	16.00	0.13	187,245	16.21	15.76		16.30	10.75		396.80	$526m			-0.39	
yahoo-finance	qdel	0.82%	16.00	15.76	0.13	189,853	16.21	15.76	15.87	16.30	10.75		163.27	530.64m			0.10	
ycharts-com	qdel	+0.44%	15.94		+0.07					16.30	10.75		318.80	528.25m	0.00%		0.05	
zacks	qdel	(0.82%)	16.00		0.13	vol.  189,853	16.21	15.76		16.30	10.75		54.72	526.34 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
bostonmerchant	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
business-insider	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
chron	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
cio-com	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097	12.50	39m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.30	+0.00	3400	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
financial-content	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(0.00%)	0.250	0.25	0.000	75,500.00	0.25	0.25		0.48	0.17	157.21m		39.30m			-0.04	
howthemarketworks	me																	
hpcwire	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	1.35 %	$111.76	$111.80	1.49	406.20k	$112.57	$110.85	$110.27						%			
marketwatch	me	-1.96%	$0.25	open: 0.25	-0.0050	75,500	$0.25	$0.25	$0.26	$0.48	$0.17			$40.09m				
minyanville	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
screamingmedia	me	-1.96%	$	open: 0.25	-0.0050	75,500	$0.25	$0.25	$0.26	$0.48	$0.17			$40.09m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	0.00%	0.2500 cad	0.2500	+0.00	75,500	0.2500	0.2500	0.2500	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.30		3,400	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		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		0.25			vol.  75,500	0.25	0.25		0.48	0.17							
advfn	feic	4.08	40.33	39.09	1.58	531430	40.78	38.86										
barchart	feic	+4.08%	40.33	39.09	+1.58	531,430	40.78	38.86	38.75	41.56	16.51		24.52	$1.56 b			+1.76	
barrons	feic	4.08%	40.33	39.09	+1.58	529,641	40.78	38.86				41.74 million		$1.51 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	4.077%	40.330	39.090	1.580	531,430	40.780	38.860		41.56	16.51	38.694mil	25.206	1,560.530mil			1.600	
boston-com	feic	+4.077%	40.33 usd	39.09	+1.580	531,430	40.78	38.86	38.75	41.45	16.51	38,694,016						
bostonmerchant	feic	+4.077%	40.33 usd	39.09	+1.580	531,430	40.78	38.86	38.75	41.45	16.51	38,694,016						
business-insider	feic	+4.077%	40.33 usd	39.09	+1.580	531,430	40.78	38.86	38.75	41.45	16.51	38,694,016						
chron	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
cio-com	feic	+4.08%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016	22.91	2b				
cnn-money	feic	+4.08%	40.33	39.09	+1.58	529,641	40.78	38.86	38.75				22.9	$1.6b				
easystockalterts	feic	4.04%	40.33	39.09	+1.58	529641	40.78	38.86	38.75	41.56	16.51		22.91				1.76	
eresearch-fidelity-com	feic	4.08%	40.3300	39.0900	1.5800	529,641	40.7800	38.8600	38.7500	41.5600	16.5100	38,694,000	22.02	$1.50b				
finance-abc7-com	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
financial-content	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
finapps-forbes-com	feic	4.1%	$40.33	39.09	1.58	529,641	40.78	38.86	38.75	41.56	16.51	39 mil	22.9	2 bil	0.0	0.00	1.76	
finviz	feic	4.08%	40.33			529,641			38.75	41.56	16.51	38.69m	22.79	1.56b			1.77	
fool	feic	+4.08%	$40.33	$39.09	1.58	529,641	$40.78	$38.86	$38.75	$41.56	$16.51		22.10	$1.56b				
foxbusiness	feic		$40.33		+1.58	531,430			$38.75									
google-finance	feic	(4.08%)	40.33	39.09	+1.58	529,641.00	40.78	38.86		41.56	16.51	38.69m	22.84	1.56b			1.77	
howthemarketworks	feic	4.077%	40.33	39.09	1.58	526,041	40.78	38.86	38.75									
hpcwire	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
insidestocks	feic	+4.08%	40.33	39.09	+1.58	529641	40.78	38.86					price earnings ratio: 25.36					
investopedia	feic	+4.08 %	$40.33	39.09	+1.58				38.75									
investorguide	feic	+4.08%	40.33	39.16	+1.58		40.78	38.86		40.24	16.51		22.24	1.561b			1.742	
marketintellisearch	feic	4.08 %	$40.33	$39.16	1.58	513.80k	$40.78	$39.00	$38.75			38.69m	21.89	1.50b	0.0 %		1.77	
marketwatch	feic	+4.08%	$40.33	open: 39.09	+1.58	12,375	$40.78	$38.86	$38.75	$41.56	$16.51		23.66	$1.51b			1.70	
minyanville	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
msn-money	feic	+4.08%	40.33	39.09	+1.58	529,641	40.78	38.86	38.75	41.56	16.51	38.69 mil	22.79	1.5 bil			1.77	
nasdaq-com	feic	4.08%	$ 40.33	$ 39.09	1.58	529,641	$ 40.78	$ 38.86	$ 38.75	$ 41.56	$ 16.51	38,694,000	22.91	$ 1,560,529,020			$ 1.76	
optimum	feic	+4.08%	40.33 ( 4:30 pm edt)	39.09	+1.58	529,641	40.78	38.86	38.75	41.56	16.51	38.69m	22.9	1.6b			1.76	
paidcontent	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
pc-quote	feic	4.08%	40.33	39.09	1.58	529,641	40.78	38.86	38.75	41.56	16.51	37,178,093	21.89266	1,499,393,000				
personal-wealth-biz	feic	+4.08%	40.33	39.16		531,430	40.78	38.86	38.75	40.24	16.51		22.24			0.00	1.742	
predictwallstreet	feic	+4.08%	40.33		+1.58	529,641												
raymond-james	feic	4.08	40.33	39.09	1.58	529,641	40.78	38.86	38.75	41.56	16.51		21.45				1.88	
renewable-energy-world	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
screamingmedia	feic	+4.08%	$	open: 39.09	+1.58	10,586	$40.78	$38.86	$38.75	$41.56	$16.51		23.66	$1.51b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	+4.08%	last trade: 40.33		change: 1.580								p/e ratio: 22.24					
smartmoney	feic	(4.08%)	40.33	$39.09	1.58	529,641	$40.78	$38.86	$38.75	$41.56	$16.51			1,508,300	0.00%	$0.00		
stocknod	feic	+4.077%	40.33 usd	39.09	+1.580	529,641	40.78	38.86	38.75	41.45	16.51	38,694,016						
stockpickr	feic	4.08%	$40.33 1.58 | 4.08%	39.09	1.58	529.64k	40.78	38.86	38.75	41.56	16.51							
stocksmart	feic	.0 %	$40.08	26.53	0	121,041	40.82	38.88										
stocktwits	feic	4.05%	40.32		+1.57													
streetinsider-com	feic	4.08%	40.33	$39.09	+1.58	529,641	$40.78	$38.86	$38.75	$41.56	$16.51		22.91				$1.76	
thecramerreport	feic		40.33	39.16	+1.58	529641	40.78	38.86										
thestree	feic	4.08%	$40.33	39.09	1.58	529641	40.78	38.86	38.75	-41.56	16.51	3.8694016e7		1.508292744e9				
tickerspy	feic	4.08%	$40.33	39.09	+1.58	529,641	40.78	38.86	38.75	41.56	16.51		21.9	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	4.08%	40.330	39.090	1.580	531,430	40.780	38.860	38.750	41.560	16.510	38,694,016	22.00	1,560,529,665			1.76	
updown	feic	4.08%	$40.33	$39.09	$1.58	518,821	$40.78	$38.86	$38.75	$41.56	$16.51	38.69b	20.65	$1.49b				
wallstreetsurvivor	feic	4.08%	40.33	39.09	1.58	526,041	40.78	38.86		41.56	16.51		22.00	$1b			1.34	
yahoo-finance	feic	4.08%	40.33	39.16	1.58	529,641	40.78	38.86	38.75	41.56	16.51		23.15	1.56b			1.74	
ycharts-com	feic	+3.44%	40.32		+1.34					41.56	16.51		22.78	1.55b	0.00%		1.77	
zacks	feic	(4.08%)	40.33		1.58	vol.  529,641	40.78	38.86		41.56	16.51		24.37	1.50 b	0.00	0.00	1.59	
advfn	chdx	0.51	13.68	13.7	0.07	95989	13.93	13.6										
barchart	chdx	+0.51%	13.68	13.70	+0.07	96,086	13.93	13.60	13.61	18.64	11.26		36.65	$209.44 m			+0.28	
barrons	chdx	0.51%	13.68	13.70	+0.07	95,989	13.93	13.60				16.70 million		$223.54 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	0.514%	13.680	13.700	0.070	95,989	13.930	13.600		18.64	11.26	15.323mil	31.091	225.522mil			0.440	
boston-com	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
bostonmerchant	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
business-insider	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
chron	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
cio-com	chdx	+0.51%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041	38.00	210m				
cnn-money	chdx	+0.51%	13.68	13.70	+0.07	95,989	13.93	13.60	13.61				38.0	$209.6m				
easystockalterts	chdx	0.51%	13.68	13.70	+0.07	95989	13.93	13.60	13.61	18.64	11.26		38.00				0.36	
eresearch-fidelity-com	chdx	0.51%	13.6800	13.7000	0.0700	95,989	13.9300	13.6000	13.6100	18.6400	11.2600	16,486,000	48.61	$224.37m				
finance-abc7-com	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,464	13.93	13.60	13.61	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,464	13.93	13.60	13.61	18.64	11.26	15,323,041						
financial-content	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,464	13.93	13.60	13.61	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	0.5%	$13.68	13.70	0.07	95,464	13.93	13.60	13.61	18.64	11.26	15 mil	48.9	210 mil	0.0	0.00	0.28	
finviz	chdx	0.51%	13.68			95,464			13.61	18.64	11.26	16.49m	48.86	225.58m			0.28	
fool	chdx	+0.51%	$13.68	$13.70	0.07	95,464	$13.93	$13.60	$13.61	$18.64	$11.26		37.70	$225.52m				
foxbusiness	chdx		$13.68		+0.07	95,989			$13.61									
google-finance	chdx	(0.51%)	13.68	13.70	+0.07	95,989.00	13.93	13.60		18.64	11.26	16.49m	48.57	225.52m			0.28	
howthemarketworks	chdx	0.514%	13.68	13.7	0.07	94,477	13.93	13.6	13.61									
hpcwire	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
insidestocks	chdx	+0.51%	13.68	13.70	+0.07	95400	13.93	13.60					price earnings ratio: 34.20					
investopedia	chdx	+0.51 %	$13.68	13.70	+0.07				13.61									
investorguide	chdx	+0.51%	13.68	13.63	+0.07		13.93	13.60		18.64	10.21		45.67	220.6m			0.298	
marketintellisearch	chdx	0.51 %	$13.68	$13.63	0.07	93.50k	$13.93	$13.60	$13.61			16.49m	48.61	0.22b	0.0 %		0.28	
marketwatch	chdx	+0.51%	$13.68	open: 13.70	+0.07	1,512	$13.93	$13.60	$13.61	$18.64	$11.26		35.08	$223.54m			0.39	
minyanville	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
msn-money	chdx	+0.51%	13.68	13.70	+0.07	95,989	13.93	13.60	13.61	18.64	11.26	16.49 mil	31.09	224.37 mil			0.28	
nasdaq-com	chdx	0.51%	$ 13.68	$ 13.70	0.07	95,989	$ 13.93	$ 13.60	$ 13.61	$ 18.64	$ 11.26	15,323,000	48.86	$ 209,618,640			$ 0.28	
optimum	chdx	+0.51%	13.68 ( 4:30 pm edt)	13.70	+0.07	95,464	13.93	13.60	13.61	18.64	11.26	15.32m	38.0	209.6m			0.36	
paidcontent	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
pc-quote	chdx	0.51%	13.68	13.7	0.07	95,989	13.93	13.6	13.61	18.64	11.26	15,244,591	26.17308	208,546,000				
personal-wealth-biz	chdx	+0.51%	13.68	13.63		95,989	13.93	13.60	13.61	18.64	10.21		45.67			0.00	0.298	
predictwallstreet	chdx	+0.51%	13.68		+0.07	95,989												
raymond-james	chdx	0.51	13.68	13.70	0.07	95,989	13.93	13.60	13.61	18.64	11.26		45.60				0.30	
renewable-energy-world	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
screamingmedia	chdx	+0.51%	$	open: 13.70	+0.07	1,512	$13.93	$13.60	$13.61	$18.64	$11.26		35.08	$223.54m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+0.51%	last trade: 13.68		change: 0.070								p/e ratio: 45.67					
smartmoney	chdx	(0.51%)	13.68	$13.70	0.07	95,989	$13.93	$13.60	$13.61	$18.64	$11.26			208,500	0.00%	$0.00		
stocknod	chdx	+0.5143%	13.68 usd	13.70	+0.0700	95,989	13.93	13.60	13.61	18.64	11.26	15,323,041						
stockpickr	chdx	0.51%	$13.68 0.07 | 0.51%	13.70	0.07	95.46k	13.93	13.60	13.61	18.64	11.26							
stocksmart	chdx	.0 %	$14.52	16.46	0	6,270	14.91	14.52										
stocktwits	chdx	0.26%	13.64		+0.04													
streetinsider-com	chdx	0.51%	13.68	$13.70	+0.07	95,989	$13.93	$13.60	$13.61	$18.64	$11.26		38.00				$0.36	
thecramerreport	chdx		13.68	13.63	+0.07	95989	13.93	13.60										
thestree	chdx	0.51%	$13.68	13.7	0.07	95464	13.93	13.6	13.61	-18.64	11.26	1.6485541e7		2.07780436e8				
tickerspy	chdx	0.51%	$13.68	13.70	+0.07	95,464	13.93	13.60	13.61	18.64	11.26		26.2	224.3m	0.00%	$0.00		
tmx-quotemedia	chdx	0.51%	13.680	13.700	0.070	95,989	13.930	13.600	13.610	18.640	11.260	16,485,541	37.80	225,522,201			0.36	
updown	chdx	0.51%	$13.68	$13.70	$0.07	94,477	$13.93	$13.60	$13.61	$18.64	$11.26	16.48b	23.77	$224m				
wallstreetsurvivor	chdx	0.51%	13.68	13.70	0.07	94,477	13.93	13.60		18.64	11.81		37.80	$209m			0.36	
yahoo-finance	chdx	0.51%	13.68	13.63	0.07	95,989	13.93	13.60	13.61	18.64	11.26		45.91	220.64m			0.30	
ycharts-com	chdx	+0.26%	13.64		+0.04					18.64	11.26							
zacks	chdx	(0.51%)	13.68		0.07	vol.  95,989	13.93	13.60		18.64	11.26		36.78	208.55 m	0.00	0.00	.37	
advfn	dllr	0.18	22.85	22.96	0.04	620369	23.25	22.83										
barchart	dllr	+0.18%	22.85	22.96	+0.04	620,369	23.25	22.83	22.81	23.50	9.93		16.31	$838.60 m			+0.16	
barrons	dllr	0.18%	22.85	22.96	+0.04	620,369	23.25	22.83				36.16 million		$954.27 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	0.175%	22.850	22.960	0.040	620,369	23.250	22.830		23.50	9.93	43.455mil	15.267	992.948mil			1.497	
boston-com	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
bostonmerchant	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
business-insider	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
chron	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
cio-com	dllr	+0.18%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054	20.22	993m				
cnn-money	dllr	+0.18%	22.85	22.96	+0.04	578,444	23.25	22.83	22.81				20.2	$992.9m				
easystockalterts	dllr	0.17%	22.85	22.96	+0.04	620369	23.25	22.83	22.81	32.47	14.90		20.22				1.13	
eresearch-fidelity-com	dllr	0.18%	22.8500	22.9600	0.0400	620,369	23.2500	22.8300	22.8100	23.5000	9.9333	43,455,000	20.19	$991.21m				
finance-abc7-com	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
financial-content	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	0.2%	$22.85	22.96	0.04	620,369	23.25	22.83	22.81	23.50	9.93	43 mil	20.3	993 mil	0.0	0.00	1.12	
finviz	dllr	0.18%	22.85			620,369			22.81	23.50	9.93	24.40m	20.37	556.56m			1.12	
fool	dllr	+0.18%	$22.85	$22.96	0.04	616,544	$23.25	$22.83	$22.81	$23.50	$9.93		19.50	$992.95m				
foxbusiness	dllr		$22.85		+0.04	622,378			$22.81									
google-finance	dllr	(0.18%)	22.85	22.96	+0.04	620,369.00	23.25	22.83		23.50	9.93	43.46m	20.34	992.95m			1.12	
howthemarketworks	dllr	0.175%	22.85	22.96	0.04	616,544	23.25	22.83	22.81									
hpcwire	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
insidestocks	dllr	+0.18%	22.85	22.96	+0.04	620369	23.25	22.83					price earnings ratio: 16.72					
investopedia	dllr	+0.18 %	$22.85	22.96	+0.04				22.81									
investorguide	dllr	+0.18%	22.85	22.99	+0.04		23.25	22.83		23.50	9.9333		19.58	838.1m			1.165	
marketintellisearch	dllr	0.18 %	$22.85	$22.99	0.04	572.80k	$23.25	$22.83	$22.81			24.40m	20.37	0.56b	0.0 %		1.12	
marketwatch	dllr	+0.18%	$22.85	open: 22.96	+0.04	45,525	$23.25	$22.83	$22.81	$23.50	$9.93		20.65	$954.27m			1.11	
minyanville	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
msn-money	dllr	+0.18%	22.85	22.96	+0.04	620,369	23.25	22.83	22.81	23.50	9.93	43.46 mil	9.36	991.21 mil			1.12	
nasdaq-com	dllr	0.18%	$ 22.85	$ 22.96	0.04	620,369	$ 23.25	$ 22.83	$ 22.81	$ 23.50	$ 9.9333	43,455,000	139.93	$ 992,946,750			$ 0.16	
optimum	dllr	+0.18%	22.85 ( 4:00 pm edt)	22.96	+0.04	616,544	23.25	22.83	22.81	32.47	14.90	43.46m	20.2	992.9m			1.13	
paidcontent	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
pc-quote	dllr	0.18%	22.85	22.96	0.04	620,369	23.25	22.83	22.81	23.50	9.93	43,378,932	9.34836	991,209,000				
personal-wealth-biz	dllr	+0.18%	22.85	22.99		622,378	23.25	22.83	22.81	23.50	9.9333		19.58			0.00	1.165	
predictwallstreet	dllr	+0.18%	22.85		+0.04	620,369												
raymond-james	dllr	0.18	22.85	22.96	0.04	620,369	23.25	22.83	22.81	23.50	9.94		19.53				1.17	
renewable-energy-world	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
screamingmedia	dllr	+0.18%	$	open: 22.96	+0.04	45,525	$23.25	$22.83	$22.81	$23.50	$9.93		20.65	$954.27m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	+0.18%	last trade: 22.85		change: 0.040								p/e ratio: 19.58					
smartmoney	dllr	(0.18%)	22.85	$22.96	0.04	620,369	$23.25	$22.83	$22.81	$23.50	$9.93			991,200	0.00%	$0.00		
stocknod	dllr	+0.1754%	22.85 usd	22.96	+0.0400	620,369	23.25	22.83	22.81	32.47	14.90	43,455,054						
stockpickr	dllr	0.18%	$22.85 0.04 | 0.18%	22.96	0.04	620.37k	23.25	22.83	22.81	23.50	9.93							
stocksmart	dllr	.0 %	$22.36	28.42	0	39,129	22.73	22.28										
stocktwits	dllr	0.31%	22.88		+0.07													
streetinsider-com	dllr	0.18%	22.85	$22.96	+0.04	620,369	$23.25	$22.83	$22.81	$32.47	$14.90		20.22				$1.13	
thecramerreport	dllr		22.85	22.99	+0.04	620369	23.25	22.83										
thestree	dllr	0.18%	$22.85	22.96	0.04	620369	23.25	22.83	22.81	-23.5	9.93	4.3455054e7		9.54272986e8				
tickerspy	dllr	0.18%	$22.85	22.96	+0.04	620,369	23.25	22.83	22.81	23.50	9.93		9.3	838.4m	0.00%	$0.00		
tmx-quotemedia	dllr	0.18%	22.850	22.960	0.040	622,378	23.250	22.830	22.810	23.500	6.622	43,455,054	20.20	992,947,984			1.13	
updown	dllr	0.18%	$22.85	$22.96	$0.04	574,444	$23.25	$22.83	$22.81	$23.50	$9.93	43.45b	19.39	$991m				
wallstreetsurvivor	dllr	0.18%	22.85	22.96	0.04	616,544	23.25	22.83		23.50	9.93		20.20	$991m			-0.13	
yahoo-finance	dllr	0.18%	22.85	22.99	0.04	620,369	23.25	22.83	22.81	23.50	9.93		19.61	838.07m			1.17	
ycharts-com	dllr	+0.31%	22.88		+0.07					23.50	9.93		20.13	839.70m	0.00%		1.14	
zacks	dllr	(0.18%)	22.85		0.04	vol.  620,369	23.25	22.83		23.50	9.93		16.94	991.21 m	0.00	0.00	1.35	
advfn	scvl	4.67	32.48	31.16	1.45	97346	32.49	31.1										
barchart	scvl	+4.67%	32.48	31.16	+1.45	97,246	32.49	31.10	31.03	32.49	16.24		15.07	$430.36 m			+2.10	
barrons	scvl	4.67%	32.48	31.16	+1.45	96,823	32.49	31.10				13.06 million		$411.31 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	4.673%	32.480	31.160	1.450	97,246	32.490	31.100		32.49	16.24	13.251mil	15.767	430.383mil			2.060	
boston-com	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
bostonmerchant	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
business-insider	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
chron	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
cio-com	scvl	+4.67%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713	15.54	430m				
cnn-money	scvl	+4.67%	32.48	31.16	+1.45	96,823	32.49	31.10	31.03				15.5	$430.4m				
easystockalterts	scvl	4.65%	32.48	31.16	+1.45	97246	32.49	31.10	31.03	31.50	16.24		15.54				2.09	
eresearch-fidelity-com	scvl	4.67%	32.4800	31.1600	1.4500	97,246	32.4900	31.1000	31.0300	31.5000	16.2400	13,251,000	14.78	$411.18m				
finance-abc7-com	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
finance-abc7chicago-com	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
financial-content	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
finapps-forbes-com	scvl	4.7%	$32.48	31.16	1.45	96,823	32.49	31.10	31.03	31.50	16.24	13 mil	15.5	430 mil	0.0	0.00	2.10	
finviz	scvl	4.67%	32.48			96,823			31.03	31.50	16.24	13.25m	15.47	430.36m			2.10	
fool	scvl	+4.67%	$32.48	$31.16	1.45	96,823	$32.49	$31.10	$31.03	$31.50	$16.24		14.90	$430.38m				
foxbusiness	scvl		$32.48		+1.45	97,246			$31.03									
google-finance	scvl	(4.67%)	32.48	31.16	+1.45	96,823.00	32.49	31.10		32.49	16.24	13.25m	15.44	430.38m			2.10	
howthemarketworks	scvl	4.673%	32.48	31.16	1.45	96,034	32.49	31.1	31.03									
hpcwire	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
insidestocks	scvl	+4.67%	32.48	31.16	+1.45	96800	32.49	31.10					price earnings ratio: 15.77					
investopedia	scvl	+4.67 %	$32.48	31.16	+1.45				31.03									
investorguide	scvl	+4.67%	32.48		+1.45		32.49	31.10		31.50	16.24		14.88	430.4m			2.085	
marketintellisearch	scvl	4.67 %	$32.48	$0.00	1.45	93.90k	$32.49	$31.10	$31.03			13.25m	14.78	0.41b	0.0 %		2.10	
marketwatch	scvl	+4.67%	$32.48	open: 31.16	+1.45	2,246	$32.49	$31.10	$31.03	$32.49	$16.24		15.59	$411.31m			2.08	
minyanville	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
msn-money	scvl	+4.67%	32.48	31.16	+1.45	96,823	32.49	31.10	31.03	31.50	16.24	13.25 mil	15.62	411.17 mil			2.10	
nasdaq-com	scvl	4.67%	$ 32.48	$ 31.16	1.45	97,246	$ 32.49	$ 31.10	$ 31.03	$ 31.50	$ 16.24	13,248,000	15.47	$ 430,295,040			$ 2.10	
optimum	scvl	+4.67%	32.48 ( 4:30 pm edt)	31.16	+1.45	96,823	32.49	31.10	31.03	31.50	16.24	13.25m	15.5	430.4m			2.09	
paidcontent	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
pc-quote	scvl	4.67%	32.48	31.16	1.45	97,246	32.49	31.1	31.03	31.50	16.24	12,659,437	14.91827	411,179,000				
personal-wealth-biz	scvl	+4.67%	32.48			97,246	32.49	31.10	31.03	32.49	16.24		14.88			0.00	2.085	
predictwallstreet	scvl	+4.67%	32.48		+1.45	96,823												
raymond-james	scvl	4.67	32.48	31.16	1.45	96,823	32.49	31.10	31.03	31.50	16.24		15.18				2.14	
renewable-energy-world	scvl	+4.673%	32.48 usd	31.16	+1.450	96,823	32.49	31.10	31.03	31.50	16.24	13,250,713						
screamingmedia	scvl	+4.67%	$	open: 31.16	+1.45	2,246	$32.49	$31.10	$31.03	$32.49	$16.24		15.59	$411.31m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	+4.67%	last trade: 32.48		change: 1.450								p/e ratio: 14.88					
smartmoney	scvl	(4.67%)	32.48	$31.16	1.45	97,246	$32.49	$31.10	$31.03	$31.50	$16.24			411,300	0.00%	$0.00		
stocknod	scvl	+4.673%	32.48 usd	31.16	+1.450	97,246	32.49	31.10	31.03	31.50	16.24	13,250,713						
stockpickr	scvl	4.67%	$32.48 1.45 | 4.67%	31.16	1.45	96.82k	32.49	31.10	31.03	31.50	16.24							
stocksmart	scvl	.0 %	$26.525	26.89	0	6,020	27.24	26.52										
stocktwits	scvl	4.58%	32.45		+1.42													
streetinsider-com	scvl	4.67%	32.48	$31.16	+1.45	97,246	$32.49	$31.10	$31.03	$31.50	$16.24		15.54				$2.09	
thecramerreport	scvl		32.48		+1.45	97246	32.49	31.10										
thestree	scvl	4.67%	$32.48	31.16	1.45	96823	32.49	31.1	31.03	-31.5	16.24	1.3250713e7		4.11302132e8				
tickerspy	scvl	4.67%	$32.48	31.16	+1.45	96,823	32.49	31.10	31.03	31.50	16.24		14.9	411.0m	0.00%	$0.00		
tmx-quotemedia	scvl	4.67%	32.480	31.160	1.450	97,246	32.490	31.100	31.030	32.490	16.240	13,250,713	14.80	430,383,158			2.09	
updown	scvl	4.67%	$32.48	$31.16	$1.45	95,000	$32.49	$31.10	$31.03	$31.50	$16.24	13.24b	14.41	$411m				
wallstreetsurvivor	scvl	4.67%	32.48	31.16	1.45	96,034	32.49	31.10		31.50	16.24		14.80	$411m			2.05	
yahoo-finance	scvl	4.67%	32.48		1.45	97,246	32.49	31.10	31.03	32.49	16.24		15.58	430.36m			2.09	
ycharts-com	scvl	+4.64%	32.45		+1.44					31.43	16.24		15.60	429.96m	0.00%		2.08	
zacks	scvl	(4.67%)	32.48		1.45	vol.  96,823	32.49	31.10		32.49	16.24		15.06	411.18 m	0.00	0.00	2.06	
advfn	dvn	1.92	81.55	80.91	1.54	3175557	81.91	80.65										
barchart	dvn	+1.92%	81.55	80.91	+1.54	3,175,557	81.91	80.65	80.01	93.36	58.56		13.57	$34.82 b	0.85%	$0.68	+8.63	
barrons	dvn	1.92%	81.55	80.91	+1.54	3.165m	81.91	80.65				441.32 million		$33.76 billion	0.83%	$0.17		
bloomberg	dvn	1.925%	81.550	80.910	1.540	3,175,557	81.910	80.650		93.56	59.07	423.000mil	15.243	34,495.650mil	0.797	0.170 regular cash	5.350	
boston-com	dvn	+1.925%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000						
bostonmerchant	dvn	+1.925%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000						
business-insider	dvn	+1.925%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000						
chron	dvn	+1.925%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000						
cio-com	dvn	+1.92%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000	21.52	34b	0.9	0.68		
cnn-money	dvn	+1.92%	81.55	80.91	+1.54	3,164,820	81.91	80.65	80.01				21.5	$34.5b	0.83%			
easystockalterts	dvn	1.90%	81.55	80.91	+1.54	3175557	81.91	80.65	80.01	93.56	59.07		21.52				3.79	
eresearch-fidelity-com	dvn	1.92%	81.5500	80.9100	1.5400	3,175,557	81.9100	80.6500	80.0100	93.5550	59.0700	423,000,000	21.17	$33.84b	0.85%	$0.170000		
finance-abc7-com	dvn	+1.925%	81.55 usd	80.91	+1.540	3,167,813	81.91	80.65	80.01	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	+1.925%	81.55 usd	80.91	+1.540	3,167,813	81.91	80.65	80.01	93.56	59.07	423,000,000						
financial-content	dvn	+1.925%	81.55 usd	80.91	+1.540	3,167,813	81.91	80.65	80.01	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	1.9%	$81.55	80.91	1.54	3,167,813	81.91	80.65	80.01	93.55	59.07	423 mil	9.4	34 bil	0.8	0.68	8.63	
finviz	dvn	1.92%	81.55			3,167,813			80.01	93.36	58.56	423.00m	21.28	33.84b		0.68	3.76	
fool	dvn	+1.92%	$81.55	$80.91	1.54	3,164,920	$81.91	$80.65	$80.01	$93.56	$59.07		9.20	$34.50b	0.90%	0.68		
foxbusiness	dvn		$81.55		+1.54	3,175,557			$80.01									
google-finance	dvn	(1.92%)	81.55	80.91	+1.54	3.17m	81.91	80.65		93.56	59.07	423.00m	21.69	34.50b	0.83	0.17	3.76	
howthemarketworks	dvn	1.925%	81.55	80.91	1.54	3,165,020	81.91	80.65	80.01									
hpcwire	dvn	+1.925%	81.55 usd	80.91	+1.540	3,175,557	81.91	80.65	80.01	93.56	59.07	423,000,000						
insidestocks	dvn	+1.92%	81.55	80.91	+1.54	3165020	81.91	80.65					price earnings ratio: 14.80					
investopedia	dvn	+1.92 %	$81.55	80.91	+1.54				80.01									
investorguide	dvn	+1.92%	81.55	80.91	+1.54		81.91	80.65		93.56	59.07		9.18	34.496b			8.715	
marketintellisearch	dvn	1.92 %	$81.55	$80.91	1.54	3126.20k	$81.91	$80.65	$80.01			423.00m	21.28	33.84b	0.85 %		3.76	
marketwatch	dvn	+1.92%	$81.74	open: 80.91	+1.54	17,876	$81.91	$80.65	$80.01	$93.56	$59.07		20.86	$33.76b	0.83%	0.17	3.91	
minyanville	dvn	+1.925%	81.55 usd	80.91	+1.540	3,167,813	81.91	80.65	80.01	93.56	59.07	423,000,000						
msn-money	dvn	+1.92%	81.55	80.91	+1.54	3.17 mil	81.91	80.65	80.01	93.56	59.07	423.00 mil	21.40	33.84 bil	0.85%	0.68	8.47	
nasdaq-com	dvn	1.92%	$ 81.55		1.54	3,175,557	$ 81.91	$ 80.65	$ 80.01	$ 93.555	$ 59.07	423,000,000	9.45	$ 34,495,650,000	0.85 %	$0.680000	$ 8.63	
optimum	dvn	+1.92%	81.55 ( 4:15 pm edt)	80.91	+1.54	3,167,813	81.91	80.65	80.01	93.56	59.07	423.00m	21.5	34.5b	0.83	0.68	3.79	
paidcontent	dvn	+1.925%	81.55 usd	80.91	+1.540	3,167,813	81.91	80.65	80.01	93.56	59.07	423,000,000						
pc-quote	dvn	1.92%	81.55	80.91	1.54	3,175,557	81.91	80.65	80.01	93.56	59.07	415,012,017	21.0	33,844,230,000		0.17		
personal-wealth-biz	dvn	+1.92%	81.55	80.91		3,175,557	81.91	80.65	80.01	93.56	59.07		9.18		0.81	0.65	8.715	
predictwallstreet	dvn	+1.92%	81.55		+1.54	3,172,357												
raymond-james	dvn	1.92	81.55	80.91	1.54	3,172,357	81.91	80.65	80.01	93.56	59.07		21.52				3.79	
renewable-energy-world	dvn	+1.925%	81.55 usd	80.91	+1.540	3,172,357	81.91	80.65	80.01	93.56	59.07	423,000,000						
screamingmedia	dvn	+1.92%	$	open: 80.91	+1.54	22,420	$81.91	$80.65	$80.01	$93.56	$59.07		20.86	$33.76b	0.83%	0.17	3.91	
scroli	dvn	1.92%	dvn 81.55	80.91	1.54	2,717,783	81.91	80.65	80.01	93.56	59.07		21.69				3.76	
simple-stock-quotes	dvn	+1.92%	last trade: 81.55		change: 1.540								p/e ratio: 9.18					
smartmoney	dvn	(1.92%)	81.55	$80.91	1.54	3,172,357	$81.91	$80.65	$80.01	$93.56	$59.07			33,844,200	0.85%	$0.17		
stocknod	dvn	+1.925%	81.55 usd	80.91	+1.540	3,172,357	81.91	80.65	80.01	93.56	59.07	423,000,000						
stockpickr	dvn	1.92%	$81.55 1.54 | 1.92%	80.91	1.54	3.17m	81.91	80.65	80.01	93.56	59.07							
stocksmart	dvn	.0 %	$82.71	78.12	0	460,329	84.26	82.36										
stocktwits	dvn	1.96%	81.58		+1.57													
streetinsider-com	dvn	1.92%	81.55	$80.91	+1.54	3,172,357	$81.91	$80.65	$80.01	$93.56	$59.07		21.52				$3.79	
thecramerreport	dvn		81.55	80.91	+1.54	3175557	81.91	80.65										
thestree	dvn	1.92%	$81.55	80.91	1.54	3172357	81.91	80.65	80.01	-93.56	59.07	4.23e8		3.37554e10				
tickerspy	dvn	1.92%	$81.55	80.91	+1.54	3,172,357	81.91	80.65	80.01	93.56	59.07		21.0	33.9b	0.85%	$0.17		
tmx-quotemedia	dvn	1.92%	81.550	80.910	1.540	3,175,557	81.910	80.650	80.010	93.555	59.070	423,000,000	9.20	34,495,650,000	0.850	0.170 usd	8.66	
updown	dvn	1.92%	$81.55	$80.91	$1.54	3,157,381	$81.91	$80.65	$80.01	$93.56	$59.07	423.00b	9.13	$33.84b				
wallstreetsurvivor	dvn	1.92%	81.55	80.91	1.54	3,165,020	81.91	80.65		93.56	59.07		9.20	$34b	0.80%	0.64 -	10.31	
yahoo-finance	dvn	1.92%	81.55	80.91	1.54	3,175,557	81.91	80.65	80.01	93.56	59.07		9.36	34.50b	0.90%	0.68	8.72	
ycharts-com	dvn	+1.96%	81.58		+1.57					93.56	59.07		9.46	34.83b	0.88%		8.62	
zacks	dvn	(1.92%)	81.55		1.54	vol.  3,172,357	81.91	80.65		93.56	59.07		13.61	33.84 b	0.85	0.68	5.88	
advfn	mu	3.44	7.82	7.63	0.26	23132590	7.89	7.61										
barchart	mu	+3.44%	7.82	7.63	+0.26	22,370,866	7.89	7.61	7.56	11.95	6.36		10.96	$7.83 b			+0.61	
barrons	mu	3.44%	7.82	7.63	+0.26	23.026m	7.89	7.61				1.05 billion		$7.79 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	3.439%	7.820	7.630	0.260	23,132,590	7.890	7.610		11.95	6.36	1,001.471mil	14.482	7,831.502mil			0.540	
boston-com	mu	+3.439%	7.820 usd	7.630	+0.2600	22,825,871	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
bostonmerchant	mu	+3.439%	7.820 usd	7.630	+0.2600	22,825,871	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
business-insider	mu	+3.439%	7.820 usd	7.630	+0.2600	22,825,871	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
chron	mu	+3.439%	7.820 usd	7.630	+0.2600	22,741,271	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
cio-com	mu	+3.44%	7.820 usd	7.630	+0.2600	22,741,271	7.890	7.610	7.560	11.95	6.360	1,001,470,854	13.25	8b				
cnn-money	mu	+3.44%	7.82	7.63	+0.26	23,047,990	7.89	7.61	7.56				13.3	$7.8b				
easystockalterts	mu	3.41%	7.82	7.63	+0.26	22729841	7.89	7.61	7.56	11.95	6.36		13.25				0.59	
eresearch-fidelity-com	mu	3.44%	7.8200	7.6300	0.2600	23,047,990	7.8900	7.6100	7.5600	11.9500	6.3600	1,001,471,000	12.39	$7.57b				
finance-abc7-com	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
financial-content	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	3.4%	$7.82	7.63	0.26	23,037,290	7.89	7.61	7.56	11.95	6.36	1 bil	12.8	8 bil	0.0	0.00	0.61	
finviz	mu	3.44%	7.82			23,036,060			7.56	11.95	6.36	1.00b	12.39	7.57b			0.61	
fool	mu	+3.44%	$7.82	$7.63	0.26	23,026,280	$7.89	$7.61	$7.56	$11.95	$6.36		13.20	$7.83b				
foxbusiness	mu		$7.82		+0.26	23,190,665			$7.56									
google-finance	mu	(3.44%)	7.82	7.63	+0.26	23.04m	7.89	7.61		11.95	6.36	997.29m	12.73	7.80b			0.61	
howthemarketworks	mu	3.439%	7.82	7.63	0.26	22,730,571	7.89	7.61	7.56									
hpcwire	mu	+3.439%	7.820 usd	7.630	+0.2600	22,741,271	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
insidestocks	mu	+3.44%	7.82	7.63	+0.26	21850854	7.89	7.61					price earnings ratio: 12.82					
investopedia	mu	+3.44 %	$7.82	7.63	+0.26				7.56									
investorguide	mu	+3.44%	7.82	7.63	+0.26		7.89	7.62		11.95	6.36		11.94	7.811b			0.633	
marketintellisearch	mu	3.04 %	$7.79	$7.63	0.23	22863.80k	$7.89	$7.61	$7.56			1001.47m	12.39	7.57b	0.0 %		0.61	
marketwatch	mu	+3.44%	$7.82	open: 7.63	+0.26	164,890	$7.89	$7.61	$7.56	$11.95	$6.36		12.57	$7.79b			0.62	
minyanville	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
msn-money	mu	+3.44%	7.82	7.63	+0.26	23.04 mil	7.89	7.61	7.56	11.95	6.36	1.00 bil	13.03	7.57 bil			0.61	
nasdaq-com	mu	3.44%	$ 7.82	$ 7.63	0.26	23,132,590	$ 7.89	$ 7.61	$ 7.56	$ 11.95	$ 6.36	1,001,471,000	12.82	$ 7,831,503,220			$ 0.61	
optimum	mu	+3.57%	7.83 ( 4:00 pm edt)	7.63	+0.27	22,708,648	7.89	7.61	7.56	11.95	6.36	1.00b	13.3	7.8b			0.59	
paidcontent	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
pc-quote	mu	3.44%	7.82	7.63	0.26	23,190,665	7.89	7.61	7.56	11.95	6.36	968,173,990	12.6	7,571,121,000				
personal-wealth-biz	mu	+3.44%	7.82	7.63		23,190,164	7.89	7.61	7.56	11.95	6.36		11.94			0.00	0.633	
predictwallstreet	mu	+3.70%	7.84		+0.28	15,215,809												
raymond-james	mu	3.44	7.82	7.63	0.26	23,047,990	7.89	7.61	7.56	11.95	6.36		11.85				0.66	
renewable-energy-world	mu	+3.439%	7.820 usd	7.630	+0.2600	22,741,271	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
screamingmedia	mu	+3.44%	$	open: 7.63	+0.26	174,090	$7.89	$7.61	$7.56	$11.95	$6.36		12.57	$7.79b			0.62	
scroli	mu	3.44%	mu 7.82	7.63	0.26	20,830,045	7.89	7.61	7.56	11.95	6.36		12.73				0.61	
simple-stock-quotes	mu	+3.44%	last trade: 7.82		change: 0.260								p/e ratio: 11.94					
smartmoney	mu	(3.44%)	7.82	$7.63	0.26	23,037,290	$7.89	$7.61	$7.56	$11.95	$6.36			7,571,100	0.00%	$0.00		
stocknod	mu	+3.439%	7.820 usd	7.630	+0.2600	22,730,571	7.890	7.610	7.560	11.95	6.360	1,001,470,854						
stockpickr	mu	3.44%	$7.82 0.26 | 3.44%	7.63	0.26	23.04m	7.89	7.61	7.56	11.95	6.36							
stocksmart	mu	.0 %	$9.565	7.91	0	5,772,935	10.04	9.52										
stocktwits	mu	3.57%	7.83		+0.27													
streetinsider-com	mu	3.44%	7.82	$7.63	+0.26	22,741,271	$7.89	$7.61	$7.56	$11.95	$6.36		13.25				$0.59	
thecramerreport	mu		7.84	7.63	+0.28	14274288	7.85	7.61										
thestree	mu	3.44%	$7.82	7.63	0.26	23036560	7.89	7.61	7.56	-11.95	6.36	1.001470854e9		7.791443244e9				
tickerspy	mu	3.44%	$7.82	7.63	+0.26	23,047,990	7.89	7.61	7.56	11.95	6.36		12.6	7.5b	0.00%	$0.00		
tmx-quotemedia	mu	3.44%	7.820	7.630	0.260	23,190,665	7.890	7.610	7.560	11.950	6.360	1,001,470,854	12.80	7,831,502,078			0.59	
updown	mu	3.44%	$7.82	$7.63	$0.26	23,026,280	$7.89	$7.61	$7.56	$11.95	$6.36	1001.47b	4.78	$7.57b				
wallstreetsurvivor	mu	3.44%	7.82	7.63	0.26	22,729,841	7.89	7.61		11.95	6.36		12.80	$8b			1.85	
yahoo-finance	mu	3.44%	7.82	7.63	0.26	23,132,090	7.89	7.61	7.56	11.95	6.36		12.35	7.81b			0.63	
ycharts-com	mu	+3.57%	7.83		+0.27					11.95	6.36			7.84b	0.00%			
zacks	mu	(3.44%)	7.82		0.26	vol.  23,046,490	7.89	7.61		11.95	6.36		10.65	7.57 b	0.00	0.00	.71	
advfn	cern	0.99	64.29	63.94	0.63	862822	64.32	63.565										
barchart	cern	+0.99%	64.29	63.94	+0.63	826,216	64.32	63.56	63.66	64.32	36.03		43.00	$10.72 b			+1.46	
barrons	cern	0.99%	64.29	63.94	+0.63	861,502	64.32	63.565				170.85 million		$10.98 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	0.990%	64.290	63.940	0.630	862,822	64.320	63.565		64.32	36.02	168.212mil	43.884	10,814.360mil			1.465	
boston-com	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
bostonmerchant	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
business-insider	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
chron	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
cio-com	cern	+0.99%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113	43.73	5b				
cnn-money	cern	+0.99%today&rsquo;s change	64.29data as of 4:00pm et	63.94	+0.63	861,502	64.32	63.57	63.66				43.7	$5.4b				
easystockalterts	cern	0.99%	64.29	63.94	+0.63	846652	64.32	63.57	63.66	125.91	57.81		43.73				1.47	
eresearch-fidelity-com	cern	0.99%	64.2900	63.9400	0.6300	862,822	64.3200	63.5650	63.6600	64.1000	36.0250	168,212,000	43.45	$10.71b				
finance-abc7-com	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
finance-abc7chicago-com	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
financial-content	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
finapps-forbes-com	cern	1.0%	$64.29	63.94	0.63	862,822	64.32	63.56	63.66	64.10	36.02	168 mil	43.9	11 bil	0.0	0.00	1.47	
finviz	cern	0.99%	64.29			861,202			63.66	64.10	36.03	168.21m	43.31	10.71b			1.47	
fool	cern	+0.99%	$64.29	$63.94	0.63	861,502	$64.32	$63.56	$63.66	$64.10	$36.03		42.90	$10.81b				
foxbusiness	cern		$64.29		+0.63	876,542			$63.66									
google-finance	cern	(0.99%)	64.29	63.94	+0.63	862,822.00	64.32	63.56		64.32	36.03	168.14m	43.83	10.81b			1.47	
howthemarketworks	cern	0.99%	64.29	63.94	0.63	861,232	64.32	63.565	63.66									
hpcwire	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
insidestocks	cern	+0.99%	64.29	63.94	+0.63	759908	64.32	63.56					price earnings ratio: 41.21					
investopedia	cern	+0.91 %	$64.24	63.94	+0.58				63.66									
investorguide	cern	+0.99%	64.29	63.95	+0.63		64.32	63.60		64.10	36.025		43.31	10.814b			1.47	
marketintellisearch	cern	0.96 %	$64.27	$64.07	0.61	854.20k	$64.32	$63.56	$63.66			168.21m	43.31	10.71b	0.0 %		1.47	
marketwatch	cern	+0.99%	$64.30	open: 63.94	+0.63	15,032	$64.32	$63.57	$63.66	$64.32	$36.03		44.13	$10.98b			1.46	
minyanville	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
msn-money	cern	+0.99%	64.29	63.94	+0.63	862,822	64.32	63.57	63.66	64.10	36.03	168.21 mil	43.73	10.71 bil			1.47	
nasdaq-com	cern	0.99%	$ 64.29	$ 64.07	0.63	862,822	$ 64.32	$ 63.565	$ 63.66	$ 64.10	$ 36.025	168,212,000	43.88	$ 10,814,349,480			$ 1.46	
optimum	cern	+0.91%	64.24 ( 3:54 pm edt)	63.94	+0.58	749,672	64.31	63.56	63.66	125.91	57.81	84.11m	43.7	5.4b			1.47	
paidcontent	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
pc-quote	cern	0.99%	64.29	63.94	0.63	877,361	64.32	63.565	63.66	64.10	36.03	167,145,870	43.30612	10,745,808,000				
personal-wealth-biz	cern	+0.99%	64.29	63.95		876,242	64.32	63.565	63.66	64.10	36.025		43.31			0.00	1.47	
predictwallstreet	cern	+0.99%	64.29		+0.63	862,822												
raymond-james	cern	0.99	64.29	63.94	0.63	862,822	64.32	63.57	63.66	64.10	36.03		21.22				3.03	
renewable-energy-world	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
screamingmedia	cern	+0.99%	$	open: 63.94	+0.63	15,032	$64.32	$63.57	$63.66	$64.32	$36.03		44.13	$10.98b			1.46	
scroli	cern	0.99%	cern 64.29	63.94	0.63	732,222	64.32	63.56	63.66	64.32	36.03		43.83				1.47	
simple-stock-quotes	cern	+0.99%	last trade: 64.29		change: 0.630								p/e ratio: 43.31					
smartmoney	cern	(0.99%)	64.29	$63.94	0.63	862,822	$64.32	$63.56	$63.66	$64.10	$36.02			5,298,700	0.00%	$0.00		
stocknod	cern	+0.9896%	64.29 usd	63.94	+0.6300	861,232	64.32	63.56	63.66	125.91	57.81	84,106,113						
stockpickr	cern	0.99%	$64.29 0.63 | 0.99%	63.94	0.63	861.50k	64.32	63.56	63.66	64.10	36.03							
stocksmart	cern	.0 %	$119.19	95.6	0	88,122	124.8	119.18										
stocktwits	cern	1.02%	64.31		+0.65													
streetinsider-com	cern	0.99%	64.29	$63.94	+0.63	861,232	$64.32	$63.57	$63.66	$125.91	$57.81		43.73				$1.47	
thecramerreport	cern		64.29	63.95	+0.63	862522	64.32	63.565										
thestree	cern	0.99%	$64.29	63.94	0.63	861502	64.32	63.56	63.66	-64.1	36.03	1.68212226e8		5.298685119e9				
tickerspy	cern	0.99%	$64.29	63.94	+0.63	862,822	64.32	63.56	63.66	64.10	36.02		43.3	10.7b	0.00%	$0.00		
tmx-quotemedia	cern	0.99%	64.290	63.940	0.630	876,542	64.320	63.565	63.660	64.100	18.013	168,212,226	43.30	10,814,364,010			1.47	
updown	cern	0.99%	$64.29	$64.07	$0.63	861,502	$64.32	$63.57	$63.66	$64.10	$36.02	84.10b	41.94	$10.70b				
wallstreetsurvivor	cern	0.99%	64.29	63.94	0.63	861,232	64.32	63.57		64.10	36.22		43.30	$5b			1.39	
yahoo-finance	cern	0.99%	64.29	63.95	0.63	862,522	64.32	63.56	63.66	64.32	36.03		43.73	10.81b			1.47	
ycharts-com	cern	+1.02%	64.31		+0.65					117.10	36.02		5.47	10.72b	0.00%		11.76	
zacks	cern	(0.99%)	64.29		0.63	vol.  862,822	64.32	63.57		64.32	36.03		43.45	10.75 b	0.00	0.00	1.47	
advfn	cree	5.25	33.48	32.12	1.67	5935291	33.89	31.82										
barchart	cree	+5.25%	33.48	32.14	+1.67	5,935,871	33.89	31.82	31.81	76.14	31.55		19.41	$3.66 b			+1.63	
barrons	cree	5.25%	33.48	32.12	+1.67	5.903m	33.89	31.82				104.70 million		$3.59 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	5.250%	33.480	32.120	1.670	5,935,291	33.890	31.820		76.14	31.55	109.474mil	20.540	3,665.204mil			1.630	
boston-com	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435						
bostonmerchant	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435						
business-insider	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435						
chron	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435						
cio-com	cree	+5.25%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435	20.54	4b				
cnn-money	cree	+5.25%	33.48	32.12	+1.67	5,935,291	33.89	31.82	31.81				20.5	$3.7b				
easystockalterts	cree	5.20%	33.48	32.12	+1.67	5935291	33.89	31.82	31.81	76.14	31.55		20.54				1.63	
eresearch-fidelity-com	cree	5.25%	33.4800	32.1200	1.6700	5,935,291	33.8900	31.8200	31.8100	76.1400	31.5500	109,474,000	19.52	$3.48b				
finance-abc7-com	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
finance-abc7chicago-com	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
financial-content	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
finapps-forbes-com	cree	5.2%	$33.48	32.12	1.67	5,921,388	33.89	31.82	31.81	76.14	31.55	109 mil	20.5	4 bil	0.0	0.00	1.63	
finviz	cree	5.25%	33.48			5,918,688			31.81	76.14	31.55	109.47m	20.41	3.67b			1.64	
fool	cree	+5.25%	$33.48	$32.12	1.67	5,905,738	$33.89	$31.82	$31.81	$76.14	$31.55		20.10	$3.67b				
foxbusiness	cree		$33.48		+1.67	5,947,535			$31.81									
google-finance	cree	(5.25%)	33.48	32.12	+1.67	5.92m	33.89	31.82		76.14	31.55	109.47m	20.40	3.67b			1.64	
howthemarketworks	cree	5.25%	33.48	32.12	1.67	5,870,933	33.89	31.82	31.81									
hpcwire	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,291	33.89	31.82	31.81	76.14	31.55	109,474,435						
insidestocks	cree	+5.25%	33.48	32.14	+1.67	5945740	33.89	31.82					price earnings ratio: 16.99					
investopedia	cree	+5.25 %	$33.48	32.12	+1.67				31.81									
investorguide	cree	+5.25%	33.48	32.15	+1.67		33.89	31.82		76.14	31.55		19.61	3.647b			1.622	
marketintellisearch	cree	5.25 %	$33.48	$32.15	1.67	5690.70k	$33.89	$31.82	$31.81			109.47m	19.40	3.48b	0.0 %		1.64	
marketwatch	cree	+5.25%	$32.90	open: 32.12	+1.67	212,844	$33.89	$31.82	$31.81	$76.14	$31.55		20.57	$3.59b			1.63	
minyanville	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
msn-money	cree	+5.25%	33.48	32.12	+1.67	5.92 mil	33.89	31.82	31.81	76.14	31.55	109.47 mil	20.54	3.48 bil			1.64	
nasdaq-com	cree	5.25%	$ 33.48	$ 32.12	1.67	5,935,291	$ 33.89	$ 31.82	$ 31.81	$ 76.14	$ 31.55	109,474,000	20.54	$ 3,665,189,520			$ 1.63	
optimum	cree	+5.25%	33.48 ( 4:30 pm edt)	32.12	+1.67	5,919,288	33.89	31.82	31.81	76.14	31.55	109.47m	20.5	3.7b			1.63	
paidcontent	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
pc-quote	cree	5.25%	33.48	32.12	1.67	5,935,291	33.89	31.82	31.81	76.14	31.55	104,013,381	19.51534	3,482,368,000				
personal-wealth-biz	cree	+5.25%	33.48	32.15		5,947,535	33.89	31.82	31.81	76.14	31.55		19.61			0.00	1.622	
predictwallstreet	cree	+5.25%	33.46		+1.67	5,921,388												
raymond-james	cree	5.25	33.48	32.12	1.67	5,921,388	33.89	31.82	31.81	76.14	31.55		20.17				1.66	
renewable-energy-world	cree	+5.250%	33.48 usd	32.12	+1.670	5,921,388	33.89	31.82	31.81	76.14	31.55	109,474,435						
screamingmedia	cree	+5.25%	$	open: 32.12	+1.67	212,194	$33.89	$31.82	$31.81	$76.14	$31.55		20.57	$3.59b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	+5.25%	last trade: 33.48		change: 1.670								p/e ratio: 19.61					
smartmoney	cree	(5.25%)	33.48	$32.12	1.67	5,935,041	$33.89	$31.82	$31.81	$76.14	$31.55			3,482,400	0.00%	$0.00		
stocknod	cree	+5.250%	33.48 usd	32.12	+1.670	5,935,041	33.89	31.82	31.81	76.14	31.55	109,474,435						
stockpickr	cree	5.25%	$33.48 1.67 | 5.25%	32.12	1.67	5.91m	33.89	31.82	31.81	76.14	31.55							
stocksmart	cree	.0 %	$42.05	66.09	0	292,886	44.11	42										
stocktwits	cree	5.00%	33.40		+1.59													
streetinsider-com	cree	5.25%	33.48	$32.12	+1.67	5,935,041	$33.89	$31.82	$31.81	$76.14	$31.55		20.54				$1.63	
thecramerreport	cree		33.48	32.15	+1.67	5935041	33.89	31.82										
thestree	cree	5.25%	$33.48	32.12	1.67	5908663	33.89	31.82	31.81	-76.14	31.55	1.09474435e8		3.591856212e9				
tickerspy	cree	5.25%	$33.48	32.12	+1.67	5,935,041	33.89	31.82	31.81	76.14	31.55		19.5	3.4b	0.00%	$0.00		
tmx-quotemedia	cree	5.25%	33.480	32.120	1.670	5,947,535	33.890	31.820	31.810	76.140	31.550	109,474,435	19.50	3,665,204,084			1.63	
updown	cree	5.19%	$33.46	$32.12	$1.65	5,805,012	$33.89	$31.82	$31.81	$76.14	$31.55	109.47b	19.15	$3.48b				
wallstreetsurvivor	cree	5.25%	33.48	32.12	1.67	5,870,933	33.89	31.82		74.87	31.55		19.50	$3b			1.45	
yahoo-finance	cree	5.25%	33.48	32.15	1.67	5,935,291	33.89	31.82	31.81	76.14	31.82		20.64	3.65b			1.62	
ycharts-com	cree	+5.00%	33.40		+1.59					76.14	31.56		20.37	3.65b	0.00%		1.64	
zacks	cree	(5.25%)	33.48		1.67	vol.  5,921,588	33.89	31.82		76.14	31.55		18.82	3.48 b	0.00	0.00	1.69	
advfn	mw	3.25	35.93	35.26	1.13	828051	36.44	35.02										
barchart	mw	+3.25%	35.93	35.26	+1.13	828,051	36.44	35.02	34.80	36.44	17.68		20.08	$1.85 b	1.37%	$0.48	+1.52	
barrons	mw	3.25%	35.93	35.26	+1.13	823,426	36.44	35.02				52.85 million		$1.80 billion	1.34%	$0.12		
bloomberg	mw	3.247%	35.930	35.260	1.130	828,051	36.440	35.020		36.44	17.96	51.625mil	20.769	1,854.882mil	1.170	0.120 regular cash	1.730	
boston-com	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
bostonmerchant	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
business-insider	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
chron	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
cio-com	mw	+3.25%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893	23.64	2b	1.4	0.48		
cnn-money	mw	+3.25%today&rsquo;s change	35.93data as of 4:03pm et	35.26	+1.13	823,220	36.44	35.02	34.80				23.6	$1.9b	1.34%			
easystockalterts	mw	3.20%	35.93	35.26	+1.13	828051	36.44	35.02	34.80	35.18	17.96		23.64				1.52	
eresearch-fidelity-com	mw	3.25%	35.9300	35.2600	1.1300	828,051	36.4400	35.0200	34.8000	35.1800	17.9600	51,625,000	22.75	$1.80b	1.38%	$0.120000		
finance-abc7-com	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
finance-abc7chicago-com	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
financial-content	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
finapps-forbes-com	mw	3.2%	$35.93	35.26	1.13	828,051	36.44	35.02	34.80	35.18	17.96	52 mil	23.6	2 bil	1.3	0.48	1.52	
finviz	mw	3.25%	35.93			828,051			34.80	35.18	17.67	51.62m	22.75	1.80b		0.48	1.53	
fool	mw	+3.25%	$35.93	$35.26	1.13	828,051	$36.44	$35.02	$34.80	$35.18	$17.96		23.00	$1.85b	1.80%	0.48		
foxbusiness	mw		$35.93		+1.13	830,431			$34.80									
google-finance	mw	(3.25%)	35.93	35.26	+1.13	828,051.00	36.44	35.02		36.44	17.96	51.62m	23.45	1.85b	1.34	0.12	1.53	
howthemarketworks	mw	3.247%	35.93	35.26	1.13	823,526	36.44	35.02	34.8									
hpcwire	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
insidestocks	mw	+3.25%	35.93	35.26	+1.13	823526	36.44	35.02					price earnings ratio: 20.65					
investopedia	mw	+3.25 %	$35.93	35.26	+1.13				34.80									
investorguide	mw	+3.25%	35.93	35.26	+1.13		36.44	35.02		35.18	17.96		22.77	1.855b			1.528	
marketintellisearch	mw	3.25 %	$35.93	$35.26	1.13	805.10k	$36.44	$35.02	$34.80			51.62m	22.75	1.80b	1.38 %		1.53	
marketwatch	mw	+3.25%	$35.93	open: 35.26	+1.13	4,831	$36.44	$35.02	$34.80	$36.44	$17.96		23.19	$1.80b	1.34%	0.12	1.55	
minyanville	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
msn-money	mw	+3.25%	35.93	35.26	+1.13	828,051	36.44	35.02	34.80	35.18	17.96	51.62 mil	23.48	1.8 bil	1.38%	0.48	1.53	
nasdaq-com	mw	3.25%	$ 35.93		1.13	828,051	$ 36.44	$ 35.02	$ 34.80	$ 35.18	$ 17.96	51,481,000	23.64	$ 1,849,712,330	1.38 %	$0.480000	$ 1.52	
optimum	mw	+3.25%	35.93 ( 4:15 pm edt)	35.26	+1.13	828,051	36.44	35.02	34.80	35.18	17.96	51.62m	23.6	1.9b	1.34	0.48	1.52	
paidcontent	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
pc-quote	mw	3.25%	35.93	35.26	1.13	828,051	36.44	35.02	34.8	35.18	17.96	50,001,392	22.7451	1,796,550,000		0.12		
personal-wealth-biz	mw	+3.25%	35.93	35.26		830,431	36.44	35.02	34.80	35.18	17.96		22.77		1.21	0.42	1.528	
predictwallstreet	mw	+3.25%	35.93		+1.13	828,051												
raymond-james	mw	3.25	35.93	35.26	1.13	828,051	36.44	35.02	34.80	35.18	17.96		23.48				1.53	
renewable-energy-world	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
screamingmedia	mw	+3.25%	$	open: 35.26	+1.13	4,831	$36.44	$35.02	$34.80	$36.44	$17.96		23.19	$1.80b	1.34%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	+3.25%	last trade: 35.93		change: 1.130								p/e ratio: 22.77					
smartmoney	mw	(3.25%)	35.93	$35.26	1.13	828,051	$36.44	$35.02	$34.80	$35.18	$17.96			1,796,500	1.38%	$0.12		
stocknod	mw	+3.247%	35.93 usd	35.26	+1.130	828,051	36.44	35.02	34.80	35.18	17.96	51,624,893						
stockpickr	mw	3.25%	$35.93 1.13 | 3.25%	35.26	1.13	828.05k	36.44	35.02	34.80	35.18	17.96							
stocksmart	mw	.0 %	$33.12	25.1	0	114,351	34.09	32.99										
stocktwits	mw	3.22%	35.92		+1.12													
streetinsider-com	mw	3.25%	35.93	$35.26	+1.13	828,051	$36.44	$35.02	$34.80	$35.18	$17.96		23.64				$1.52	
thecramerreport	mw		35.93	35.26	+1.13	828051	36.44	35.02										
thestree	mw	3.25%	$35.93	35.26	1.13	828051	36.44	35.02	34.8	-35.18	17.96	5.1624893e7		1.803773761e9				
tickerspy	mw	3.25%	$35.93	35.26	+1.13	828,051	36.44	35.02	34.80	35.18	17.96		22.7	1.7b	1.38%	$0.12		
tmx-quotemedia	mw	3.25%	35.930	35.260	1.130	830,431	36.440	35.020	34.800	35.180	17.960	51,624,893	22.90	1,854,882,405	1.379	0.120 usd	1.52	
updown	mw	3.25%	$35.93	$35.26	$1.13	823,220	$36.44	$35.02	$34.80	$35.18	$17.96	51.42b	22.41	$1.79b				
wallstreetsurvivor	mw	3.25%	35.93	35.26	1.13	823,526	36.44	35.02		35.18	17.96		22.90	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	3.25%	35.93	35.26	1.13	828,051	36.44	35.02	34.80	36.44	17.96		23.51	1.85b	1.40%	0.48	1.53	
ycharts-com	mw	+3.22%	35.92		+1.12					35.02	17.96		23.48	1.85b	1.36%		1.53	
zacks	mw	(3.25%)	35.93		1.13	vol.  828,051	36.44	35.02		36.44	17.96		20	1.80 b	1.38	0.48	1.74	
advfn	ihs	0.62	84.49	85.17	0.52	103336	85.17	84.23										
barchart	ihs	+0.62%	84.49	85.17	+0.52	103,336	85.17	84.23	83.97	89.87	58.24		34.68	$5.48 b			+2.23	
barrons	ihs	0.62%	84.49	85.17	+0.52	102,698	85.17	84.23				64.72 million		$5.44 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	0.619%	84.490	85.170	0.520	103,336	85.170	84.230		89.87	58.12	64.875mil	35.500	5,481.274mil			2.380	
boston-com	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
bostonmerchant	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
business-insider	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
chron	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
cio-com	ihs	+0.62%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828	38.06	5b				
cnn-money	ihs	+0.62%	84.49	85.17	+0.52	102,868	85.17	84.23	83.97				38.1	$5.5b				
easystockalterts	ihs	0.61%	84.49	85.17	+0.52	103336	85.17	84.23	83.97	89.87	57.76		38.06				2.22	
eresearch-fidelity-com	ihs	0.62%	84.4900	85.1700	0.5200	103,336	85.1700	84.2300	83.9700	89.8700	58.1150	64,875,000	37.49	$5.45b				
finance-abc7-com	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
finance-abc7chicago-com	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
financial-content	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
finapps-forbes-com	ihs	0.6%	$84.49	85.17	0.52	103,336	85.17	84.23	83.97	89.87	58.11	65 mil	37.9	5 bil	0.0	0.00	2.23	
finviz	ihs	0.62%	84.49			103,336			83.97	89.87	58.12	64.87m	37.65	5.45b			2.23	
fool	ihs	+0.62%	$84.49	$85.17	0.52	102,868	$85.17	$84.23	$83.97	$89.87	$58.12		37.80	$5.48b				
foxbusiness	ihs		$84.49		+0.52	103,336			$83.97									
google-finance	ihs	(0.62%)	84.49	85.17	+0.52	103,336.00	85.17	84.23		89.87	58.12	64.87m	37.90	5.48b			2.23	
howthemarketworks	ihs	0.619%	84.49	85.17	0.52	102,698	85.17	84.23	83.97									
hpcwire	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
insidestocks	ihs	+0.62%	84.49	85.17	+0.52	102698	85.17	84.23					price earnings ratio: 26.82					
investopedia	ihs	+0.62 %	$84.49	85.17	+0.52				83.97									
investorguide	ihs	+0.62%	84.49	85.17	+0.52		85.17	84.23		89.87	58.24		37.65	5.481b			2.23	
marketintellisearch	ihs	0.62 %	$84.49	$85.17	0.52	99.80k	$85.17	$84.23	$83.97			64.87m	37.65	5.45b	0.0 %		2.23	
marketwatch	ihs	+0.62%	$84.47	open: 85.17	+0.52	638	$85.17	$84.23	$83.97	$89.87	$58.24		38.03	$5.44b			2.22	
minyanville	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
msn-money	ihs	+0.62%	84.49	85.17	+0.52	103,336	85.17	84.23	83.97	89.87	58.12	64.87 mil	37.89	5.45 bil			2.23	
nasdaq-com	ihs	0.62%	$ 84.49		0.52	103,336	$ 85.17	$ 84.23	$ 83.97	$ 89.87	$ 58.115	64,875,000	37.89	$ 5,481,288,750			$ 2.23	
optimum	ihs	+0.62%	84.49 ( 4:15 pm edt)	85.17	+0.52	102,868	85.17	84.23	83.97	89.87	57.76	64.87m	38.1	5.5b			2.22	
paidcontent	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
pc-quote	ihs	0.62%	84.49	85.17	0.52	103,336	85.17	84.23	83.97	89.87	58.12	64,475,721	37.65471	5,447,554,000				
personal-wealth-biz	ihs	+0.62%	84.49	85.17		103,336	85.17	84.23	83.97	89.87	58.24		37.65			0.00	2.23	
predictwallstreet	ihs	+0.62%	84.49		+0.52	103,336												
raymond-james	ihs	0.62	84.49	85.17	0.52	103,336	85.17	84.23	83.97	89.87	58.12		37.55				2.25	
renewable-energy-world	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
screamingmedia	ihs	+0.62%	$	open: 85.17	+0.52	638	$85.17	$84.23	$83.97	$89.87	$58.24		38.03	$5.44b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	+0.62%	last trade: 84.49		change: 0.520								p/e ratio: 37.65					
smartmoney	ihs	(0.62%)	84.49	$85.17	0.52	103,336	$85.17	$84.23	$83.97	$89.87	$58.12			5,447,500	0.00%	$0.00		
stocknod	ihs	+0.6193%	84.49 usd	85.17	+0.5200	103,336	85.17	84.23	83.97	89.87	57.76	64,874,828						
stockpickr	ihs	0.62%	$84.49 0.52 | 0.62%	85.03	0.52	103.34k	85.17	84.23	83.97	89.87	58.12							
stocksmart	ihs	.0 %	$86.56	80.36	0	10,932	87.94	86.56										
stocktwits	ihs	0.62%	84.49		+0.52													
streetinsider-com	ihs	0.62%	84.49	$85.17	+0.52	103,336	$85.17	$84.23	$83.97	$89.87	$57.76		38.06				$2.22	
thecramerreport	ihs		84.49	85.17	+0.52	103336	85.17	84.23										
thestree	ihs	0.62%	$84.49	85.03	0.52	103336	85.17	84.23	83.97	-89.87	58.12	6.4874828e7		5.444944314e9				
tickerspy	ihs	0.62%	$84.49	85.17	+0.52	103,336	85.17	84.23	83.97	89.87	58.12		37.7	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	0.62%	84.490	85.170	0.520	103,336	85.170	84.230	83.970	89.870	58.115	64,874,828	37.80	5,481,274,218			2.22	
updown	ihs	0.62%	$84.49	$85.17	$0.52	102,698	$85.17	$84.23	$83.97	$89.87	$58.12	64.83b	37.22	$5.44b				
wallstreetsurvivor	ihs	0.62%	84.49	85.17	0.52	102,698	85.17	84.23		89.87	60.75		37.80	$5b			2.18	
yahoo-finance	ihs	0.62%	84.49	85.17	0.52	103,336	85.17	84.23	83.97	89.87	58.12		37.89	5.48b			2.23	
ycharts-com	ihs	+0.62%	84.49		+0.52					89.87	57.76		38.06	5.48b	0.00%		2.22	
zacks	ihs	(0.62%)	84.49		0.52	vol.  103,336	85.17	84.23		89.87	57.76		34.7	5.44 b	0.00	0.00	2.42	
advfn	lxp	1.79	9.66	9.6	0.17	1542532	9.7	9.47										
barchart	lxp	+1.79%	9.66	9.60	+0.17	1,542,532	9.70	9.47	9.49	9.70	5.19		9.67	$1.42 b	4.9%	$0.46	-0.40	
barrons	lxp	1.79%	9.66	9.60	+0.17	1.529m	9.70	9.47				130.99 million		$1.53 billion	4.76%	$0.12		
bloomberg	lxp	1.791%	9.660	9.600	0.170	1,542,532	9.700	9.470		10.14	5.43	147.330mil		1,423.211mil	4.607	0.115 regular cash	-0.260	
boston-com	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,542,532	9.700	9.470	9.490	10.14	5.390	147,330,312						
bostonmerchant	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,542,532	9.700	9.470	9.490	10.14	5.390	147,330,312						
business-insider	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,542,532	9.700	9.470	9.490	10.14	5.390	147,330,312						
chron	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
cio-com	lxp	+1.79%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312		1b	4.9	0.46		
easystockalterts	lxp	1.77%	9.66	9.60	+0.17	1529443	9.70	9.47	9.49	10.14	5.39						-0.16	
eresearch-fidelity-com	lxp	1.79%	9.6600	9.6000	0.1700	1,529,443	9.7000	9.4700	9.4900	10.1400	5.4300	157,330,000	nm	$1.49b	4.69%	$0.115000		
finance-abc7-com	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
finance-abc7chicago-com	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
financial-content	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
finapps-forbes-com	lxp	1.8%	$9.66	9.60	0.17	1,529,443	9.70	9.47	9.49	10.14	5.43	157 mil		2 bil	4.8	0.46	-0.35	
finviz	lxp	1.79%	9.66			1,531,043			9.49	10.02	5.15	157.33m		1.49b		0.46	-0.12	
fool	lxp	+1.79%	$9.66	$9.60	0.17	1,523,560	$9.70	$9.47	$9.49	$10.14	$5.43		0.00	$1.42b	6.80%	0.46		
foxbusiness	lxp		$9.66		+0.17	1,542,532			$9.49									
google-finance	lxp	(1.79%)	9.66	9.60	+0.17	1.53m	9.70	9.47		10.14	5.43	147.33m		1.42b	4.76	0.12	-0.12	
howthemarketworks	lxp	1.791%	9.66	9.6	0.17	1,529,443	9.7	9.47	9.49									
hpcwire	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
insidestocks	lxp	+1.79%	9.66	9.60	+0.17	1529443	9.70	9.47					price earnings ratio: 9.96					
investopedia	lxp	+1.79 %	$9.66	9.60	+0.17				9.49									
investorguide	lxp	+1.79%	9.66	9.60	+0.17		9.70	9.47		10.14	5.43			1.423b			-0.355	
marketintellisearch	lxp	1.79 %	$9.66	$9.60	0.17	1484.30k	$9.70	$9.47	$9.49			157.33m	0.00	1.49b	4.85 %		-0.12	
marketwatch	lxp	+1.79%	$9.66	open: 9.60	+0.17	18,972	$9.70	$9.47	$9.49	$10.14	$5.69			$1.53b	4.76%	0.12		
minyanville	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
msn-money	lxp	+1.79%	9.66	9.60	+0.17	1.53 mil	9.70	9.47	9.49	10.14	5.43	157.33 mil	-46.00	1.49 bil	4.85%	0.46	-0.35	
nasdaq-com	lxp	1.79%	$ 9.66		0.17	1,529,443	$ 9.70	$ 9.47	$ 9.49	$ 10.14	$ 5.43	147,330,000		$ 1,423,207,800	4.85 %	$0.460000	$ -0.40	
optimum	lxp	+1.79%	9.66 ( 4:04 pm edt)	9.60	+0.17	1,523,560	9.70	9.47	9.49	10.14	5.39	147.33m		1.4b	4.76	0.46	-0.16	
paidcontent	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
pc-quote	lxp	1.79%	9.66	9.6	0.17	1,542,532	9.7	9.47	9.49	10.14	5.43	144,495,559	-45.19048	1,395,827,000		0.115		
personal-wealth-biz	lxp	+1.79%	9.66	9.60		1,542,532	9.70	9.47	9.49	10.14	5.43				4.69	0.445	-0.355	
predictwallstreet	lxp	+1.79%	9.66		+0.17	1,529,443												
raymond-james	lxp	1.79	9.66	9.60	0.17	1,529,443	9.70	9.47	9.49	10.14	5.43						-0.01	
renewable-energy-world	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
screamingmedia	lxp	+1.79%	$	open: 9.60	+0.17	18,972	$9.70	$9.47	$9.49	$10.14	$5.69			$1.53b	4.76%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	+1.79%	last trade: 9.66		change: 0.170													
smartmoney	lxp	(1.79%)	9.66	$9.60	0.17	1,529,443	$9.70	$9.47	$9.49	$10.14	$5.43			1,398,200	4.85%	$0.12		
stocknod	lxp	+1.791%	9.660 usd	9.600	+0.1700	1,529,443	9.700	9.470	9.490	10.14	5.390	147,330,312						
stockpickr	lxp	1.79%	$9.66 0.17 | 1.79%	9.60	0.17	1.53m	9.70	9.47	9.49	10.14	5.43							
stocksmart	lxp	.0 %	$9.045	8	0	82,869	9.48	9.02										
stocktwits	lxp	1.79%	9.66		+0.17													
streetinsider-com	lxp	1.79%	9.66	$9.60	+0.17	1,529,443	$9.70	$9.47	$9.49	$10.14	$5.39						$-0.16	
thecramerreport	lxp		9.66	9.60	+0.17	1529443	9.70	9.47										
thestree	lxp	1.79%	$9.66	9.6	0.17	1529443	9.7	9.47	9.49	-10.14	5.43	1.47330312e8		1.381958327e9				
tickerspy	lxp	1.79%	$9.66	9.60	+0.17	1,529,443	9.70	9.47	9.49	10.14	5.43		-45.2	1.3b	4.85%	$0.12		
tmx-quotemedia	lxp	1.79%	9.660	9.600	0.170	1,542,532	9.700	9.470	9.490	10.140	5.430	147,330,312		1,423,210,814	4.847	0.115 usd	-0.39	
updown	lxp	1.79%	$9.66	$9.60	$0.17	1,523,560	$9.70	$9.47	$9.49	$10.14	$5.43	147.33b		$1.39b				
wallstreetsurvivor	lxp	1.79%	9.66	9.60	0.17	1,529,443	9.70	9.47		10.14	6.10			$1b	4.80%	0.42 -	-0.44	
yahoo-finance	lxp	1.79%	9.66	9.60	0.17	1,529,443	9.70	9.47	9.49	10.14	5.43			1.42b	4.90%	0.46	-0.36	
ycharts-com	lxp	+1.79%	9.66		+0.17					10.14	5.39			1.42b	5.11%		-0.38	
zacks	lxp	(1.79%)	9.66		0.17	vol.  1,529,443	9.70	9.47		10.14	5.39		9.78	1.40 b	4.85	0.46	.97	
advfn	nc	4.90	103.47	99.71	4.83	21250	103.7	99.41										
barchart	nc	+4.90%	103.47	99.71	+4.83	21,250	103.70	99.41	98.64	131.34	73.57		8.87	$868.11 m	2.17%	$2.13	+15.60	
barrons	nc	4.90%	103.47	99.71	+4.83	20,747	103.70	99.41				8.34 million		$806.78 million	2.06%	$0.53		
bloomberg	nc	4.897%	103.470	99.710	4.830	21,250	103.700	99.410		132.69	75.21	6.797mil	7.898	842.818mil	2.030	0.532 regular cash	13.100	
boston-com	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
bostonmerchant	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
business-insider	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
chron	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
cio-com	nc	+4.90%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271	6.628	703m	2.1	2.13		
cnn-money	nc	+4.90%	103.47	99.71	+4.83	20,747	103.70	99.41	98.64				6.6	$703.3m	2.06%			
easystockalterts	nc	4.84%	103.47	99.71	+4.83	21250	103.70	99.41	98.64	132.69	75.21		6.63				15.61	
eresearch-fidelity-com	nc	4.90%	103.4700	99.7100	4.8300	21,250	103.7000	99.4100	98.6400	132.6900	75.2100	6,797,000	6.32	$670.46m	2.16%	$0.532500		
finance-abc7-com	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
financial-content	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
finviz	nc	4.90%	103.47			21,250			98.64	131.34	73.57	8.39m	6.33	827.59m		2.13	15.59	
fool	nc	+4.90%	$103.47	$99.71	4.83	21,250	$103.70	$99.41	$98.64	$132.69	$75.21		6.30	$868.43m	4.10%	2.13		
foxbusiness	nc		$103.47		+4.83	21,520			$98.64									
google-finance	nc	(4.90%)	103.47	99.71	+4.83	21,250.00	103.92	99.41		132.69	75.21	8.39m	6.64	868.43m	2.06	0.53	15.59	
howthemarketworks	nc	4.897%	103.47	99.71	4.83	20,747	103.7	99.41	98.64									
hpcwire	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
insidestocks	nc	+4.90%	103.47	99.71	+4.83	20747	103.70	99.41										
investopedia	nc	+4.90 %	$103.47	99.71	+4.83				98.64									
investorguide	nc	+4.90%	103.47	99.71	+4.83		103.70	99.41		132.69	75.21		6.31	868.4m			15.63	
marketintellisearch	nc	4.9 %	$103.47	$99.71	4.83	18.70k	$103.70	$99.41	$98.64			8.39m	6.33	0.83b	2.16 %		15.59	
marketwatch	nc	+4.90%	$103.47	open: 99.71	+4.83	803	$103.70	$99.41	$98.64	$132.69	$75.21		6.65	$806.78m	2.06%	0.53	15.55	
minyanville	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
msn-money	nc	+4.90%	103.47	99.71	+4.83	21,250	103.70	99.41	98.64	132.69	75.21	8.39 mil	6.63	670.48 mil	2.16%	2.13	15.59	
nasdaq-com	nc	4.9%	$ 103.47		4.83	21,250	$ 103.70	$ 99.41	$ 98.64	$ 132.69	$ 75.21	6,797,000	6.63	$ 703,285,590	2.16 %	$2.130000	$ 15.60	
optimum	nc	+4.90%	103.47 ( 4:15 pm edt)	99.71	+4.83	21,250	103.70	99.41	98.64	132.69	75.21	6.80m	6.6	703.3m	2.06	2.13	15.61	
paidcontent	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
pc-quote	nc	4.90%	103.47	99.71	4.83	21,250	103.7	99.41	98.64	132.69	75.21	6,479,715	6.31903	670,456,000		0.5325		
personal-wealth-biz	nc	+4.90%	103.47	99.71		21,520	103.70	99.41	98.64	132.69	75.21		6.31		2.13	2.102	15.63	
predictwallstreet	nc	+4.90%	103.47		+4.83	21,250												
raymond-james	nc	4.90	103.47	99.71	4.83	21,250	103.70	99.41	98.64	132.69	75.21		6.61				15.65	
renewable-energy-world	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
screamingmedia	nc	+4.90%	$	open: 99.71	+4.83	803	$103.70	$99.41	$98.64	$132.69	$75.21		6.65	$806.78m	2.06%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	+4.90%	last trade: 103.47		change: 4.830								p/e ratio: 6.31					
smartmoney	nc	(4.90%)	103.47	$99.71	4.83	21,250	$103.70	$99.41	$98.64	$132.69	$75.21			670,500	2.16%	$0.53		
stocknod	nc	+4.897%	103.47 usd	99.71	+4.830	21,250	103.70	99.41	98.64	132.69	75.21	6,797,271						
stockpickr	nc	4.90%	$103.47 4.83 | 4.90%	99.71	4.83	21.25k	103.70	99.41	98.64	132.69	75.21							
stocksmart	nc	.0 %	$94.9	111.76	0	2,384	97.37	93.64										
stocktwits	nc	4.95%	103.52		+4.88													
streetinsider-com	nc	4.90%	103.47	$99.71	+4.83	21,250	$103.70	$99.41	$98.64	$132.69	$75.21		6.63				$15.61	
thecramerreport	nc		103.47	99.71	+4.83	21250	103.70	99.41										
thestree	nc	4.9%	$103.47	99.71	4.83	21250	103.7	99.41	98.64	-132.69	75.21	8393082.0		6.67152149e8				
tickerspy	nc	4.90%	$103.47	99.71	+4.83	21,250	103.70	99.41	98.64	132.69	75.21		6.3	827.8m	2.16%	$0.53		
tmx-quotemedia	nc	4.90%	103.470	99.710	4.830	21,520	103.700	99.410	98.640	132.690	75.210	8,393,082	6.30	868,432,195	2.159	0.533 usd	15.61	
updown	nc	4.90%	$103.47	$99.71	$4.83	20,447	$103.70	$99.41	$98.64	$132.69	$75.21	8.39b	6.30	$828m				
wallstreetsurvivor	nc	4.90%	103.47	99.71	4.83	20,747	103.70	99.41		132.69	75.21		6.30	$670m	2.20%	2.09 -	9.53	
yahoo-finance	nc	4.90%	103.47	99.71	4.83	21,250	103.70	99.41	98.64	132.69	75.21		6.62	868.42m	2.20%	2.13	15.63	
ycharts-com	nc	+4.95%	103.52		+4.88					132.69	75.21		6.63	868.53m	2.10%		15.61	
zacks	nc	(4.90%)	103.47		4.83	vol.  21,250	103.70	99.41		132.69	75.21		8.91	827.89 m	2.16	2.13	11.07	
advfn	cmtl	3.18	29.52	28.8	0.91	541343	29.7985	28.51										
barchart	cmtl	+3.18%	29.52	28.80	+0.91	541,343	29.80	28.51	28.61	31.43	19.67		12.69	$787.89 m	3.49%	$1.00	+2.21	
barrons	cmtl	3.18%	29.52	28.80	+0.91	541,343	29.798	28.51				34.07 million		$746.57 million	3.39%	$0.25		
bloomberg	cmtl	3.181%	29.520	28.800	0.910	541,343	29.798	28.510		32.00	20.19	26.040mil	13.730	768.696mil	2.541	0.250 regular cash	2.150	
boston-com	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
business-insider	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
chron	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
cio-com	cmtl	+3.18%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841	13.36	769m	3.5	1		
cnn-money	cmtl	+3.18%	29.52	28.80	+0.91	540,109	29.80	28.51	28.61				12.2	$768.7m	3.39%			
easystockalterts	cmtl	3.16%	29.52	28.80	+0.91	541343	29.80	28.51	28.61	32.00	20.19		13.36				2.21	
eresearch-fidelity-com	cmtl	3.18%	29.5200	28.8000	0.9100	541,343	29.7985	28.5100	28.6100	32.0000	20.1900	26,040,000	12.95	$745.00m	3.50%	$0.250000		
finance-abc7-com	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
financial-content	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	3.2%	$29.52	28.80	0.91	541,343	29.80	28.51	28.61	32.00	20.19	26 mil	13.4	769 mil	3.4	1.00	2.21	
finviz	cmtl	3.18%	29.52			540,109			28.61	31.43	19.67	26.04m	13.30	768.70m		1.00	2.22	
fool	cmtl	+3.18%	$29.52	$28.80	0.91	540,109	$29.80	$28.51	$28.61	$32.00	$20.19		13.00	$768.70m		1.00		
foxbusiness	cmtl		$29.52		+0.91	541,343			$28.61									
google-finance	cmtl	(3.18%)	29.52	28.80	+0.91	541,343.00	29.80	28.51		32.00	20.19	26.04m	13.31	768.70m	3.39	0.25	2.22	
howthemarketworks	cmtl	3.181%	29.52	28.8	0.91	537,524	29.7985	28.51	28.61									
hpcwire	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
insidestocks	cmtl	+3.18%	29.52	28.80	+0.91	541300	29.80	28.51					price earnings ratio: 13.36					
investopedia	cmtl	+3.18 %	$29.52	28.80	+0.91				28.61									
investorguide	cmtl	+3.18%	29.52	28.80	+0.91		29.7985	28.51		32.45	20.19		12.89	768.7m			2.219	
marketintellisearch	cmtl	3.18 %	$29.52	$28.80	0.91	522.10k	$29.80	$28.55	$28.61			26.04m	12.89	0.75b	3.5 %		2.22	
marketwatch	cmtl	+3.18%	$29.52	open: 28.80	+0.91	15,136	$29.80	$28.51	$28.61	$32.00	$20.19		60.59	$746.57m	3.39%	0.25	0.49	
minyanville	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
msn-money	cmtl	+3.18%	29.52	28.80	+0.91	541,343	29.80	28.51	28.61	32.00	20.19	26.04 mil	13.30	745 mil	3.50%	1.00	2.22	
nasdaq-com	cmtl	3.18%	$ 29.52	$ 28.80	0.91	541,343	$ 29.7985	$ 28.51	$ 28.61	$ 32	$ 20.19	26,686,000	13.36	$ 787,770,720			$ 2.21	
optimum	cmtl	+3.18%	29.52 ( 4:30 pm edt)	28.80	+0.91	540,109	29.80	28.51	28.61	32.00	20.19	26.04m	13.4	768.7m	3.39	1.00	2.21	
paidcontent	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
pc-quote	cmtl	3.18%	29.52	28.8	0.91	541,343	29.7985	28.51	28.61	32.00	20.19	25,237,276	12.88739	745,004,000		0.25		
personal-wealth-biz	cmtl	+3.18%	29.52	28.80		541,343	29.7985	28.51	28.61	32.45	20.19		12.89		2.62	0.75	2.219	
predictwallstreet	cmtl	+3.18%	29.52		+0.91	541,343												
raymond-james	cmtl	3.18	29.52	28.80	0.91	541,343	29.80	28.51	28.61	32.00	20.19		11.67				2.53	
renewable-energy-world	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
screamingmedia	cmtl	+3.18%	$	open: 28.80	+0.91	15,136	$29.80	$28.51	$28.61	$32.00	$20.19		60.59	$746.57m	3.39%	0.25	0.49	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+3.18%	last trade: 29.52		change: 0.910								p/e ratio: 12.89					
smartmoney	cmtl	(3.18%)	29.52	$28.80	0.91	541,343	$29.80	$28.51	$28.61	$32.00	$20.19			745,000	3.50%	$0.25		
stocknod	cmtl	+3.181%	29.52 usd	28.80	+0.9100	541,343	29.80	28.51	28.61	32.00	20.19	26,039,841						
stockpickr	cmtl	3.18%	$29.52 0.91 | 3.18%	28.80	0.91	540.11k	29.80	28.51	28.61	32.00	20.19							
stocksmart	cmtl	.0 %	$27.36	27.94	0	27,187	27.86	27.35										
stocktwits	cmtl	3.18%	29.52		+0.91													
streetinsider-com	cmtl	3.18%	29.52	$28.80	+0.91	541,343	$29.80	$28.51	$28.61	$32.00	$20.19		13.36				$2.21	
thecramerreport	cmtl		29.52	28.80	+0.91	541343	29.7985	28.51										
thestree	cmtl	3.18%	$29.52	28.8	0.91	540109	29.8	28.51	28.61	-32.0	20.19	2.6039841e7		7.46562241e8				
tickerspy	cmtl	3.18%	$29.52	28.80	+0.91	541,343	29.80	28.51	28.61	32.00	20.19		12.9	746.3m	3.50%	$0.25		
tmx-quotemedia	cmtl	3.18%	29.520	28.800	0.910	541,343	29.799	28.510	28.610	32.000	20.190	26,039,841	12.90	768,696,106	3.388	0.250 usd	2.21	
updown	cmtl	3.18%	$29.52	$28.80	$0.91	526,063	$29.80	$28.51	$28.61	$32.00	$20.19	26.68b	11.35	$745m				
wallstreetsurvivor	cmtl	3.18%	29.52	28.80	0.91	537,524	29.80	28.51		32.00	20.19		12.90	$745m	3.50%		1.91	
yahoo-finance	cmtl	3.18%	29.52	28.80	0.91	541,343	29.80	28.51	28.61	32.00	20.19		13.30	768.67m	3.50%	1.00	2.22	
ycharts-com	cmtl	+3.18%	29.52		+0.91					32.00	20.19		13.36	787.89m	4.07%		2.21	
zacks	cmtl	(3.18%)	29.52		0.91	vol.  541,343	29.80	28.51		32.00	20.19		12.66	745.00 m	3.50	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	+0.34%	2.9800	2.9700	+0.0100	24,158	3.0000	2.9700	2.9700	3.1200	2.6829		0.0000	$358.70 m			-0.1400	
barrons	adpt			2.97		23,658	3.00	2.97				108.83 million		$324.32 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	0.337%	2.980	2.970	0.010	23,658	3.000	2.970		3.12	2.68	108.832mil		324.320mil			-0.120	
boston-com	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
bostonmerchant	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
business-insider	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
chron	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
cio-com	adpt	+0.34%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683							
cnn-money	adpt	+0.34%today&rsquo;s change	2.98data as of 3:22pm et	2.97	+0.01	23,658	3.00	2.97	2.97					$324.3m				
easystockalterts	adpt	0.00%	2.71	2.97	+0.00	23658	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.34%	2.9800	2.9700	0.0100	23,658	3.0000	2.9700	2.9700	3.1200	2.6829	108,832,000	nm	$325.41m				
finance-abc7-com	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
financial-content	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.97			0			2.97	3.12	2.68	120.31m		357.32m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.34%)	2.98	2.97	+0.01	23,658.00	3.00	2.97		3.12	2.68	108.83m		324.32m			-0.23	
howthemarketworks	adpt	0.337%	2.98	2.97	0.01	23,658	3	2.97	2.97									
hpcwire	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
insidestocks	adpt	+0.34%	2.9800	2.9700	+0.0100	23600	3.0000	2.9700										
investopedia	adpt	+0.34 %	$2.98	2.97	+0.01				2.97									
investorguide	adpt		0.00															
marketintellisearch	adpt	2.55 %	$7.24	$7.18	0.18	377.90k	$7.30	$7.11	$7.06			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	+0.34%	$2.98	open: 2.97	+0.01	23,658	$3.00	$2.97	$2.97	$3.12	$2.68			$324.32m				
minyanville	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.34%	$ 2.98		0.01	23,658	$ 3	$ 2.97	$ 2.97									
optimum	adpt	+0.34%	2.98 ( 3:22 pm edt)	2.97	+0.01	23,658	3.00	2.97	2.97	3.12	2.68	108.83m		324.3m				
paidcontent	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
pc-quote	adpt	0.34%	2.98	2.97	0.01	23,658	3.0	2.97	2.97	3.12	2.68	108,466,779	-10.60714	323,231,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	+0.34%	2.98		+0.01	23,658												
raymond-james	adpt	0.34	2.98	2.97	0.01	23,658	3.00	2.97	2.97	3.12	2.68						-0.22	
renewable-energy-world	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
screamingmedia	adpt	+0.34%	$	open: 2.97	+0.01	23,658	$3.00	$2.97	$2.97	$3.12	$2.68			$324.32m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.34%)	2.98	$2.97	0.01	23,658	$3.00	$2.97	$2.97	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	+0.3367%	2.980 usd	2.970	+0.0100	23,658	3.000	2.970	2.970	3.080	2.683	108,832,141						
stockpickr	adpt	0.34%	$2.98 0.01 | 0.34%	2.97	0.01	23.66k	3.00	2.97	2.97	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		23,658	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.34%	$2.98	2.97	0.01	23658	3.0	2.97	2.97	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.34%	$2.98	2.97	+0.01	23,658	3.00	2.97	2.97	3.12	2.68		-10.6	323.2m	0.00%	$0.00		
tmx-quotemedia	adpt	0.34%	2.980	2.970	0.010	23,658	3.000	2.970	2.970	3.120	2.683	108,832,141		324,319,780				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.34%	2.98	2.97	0.01	23,658	3.00	2.97	2.97	3.12	2.68			324.32m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(0.34%)	2.98		0.01	vol.  23,658	3.00	2.97		3.12	2.68			323.23 m	0.00	0.00	-.17	
advfn	dva	0.97	89.36	88.93	0.86	532367	89.76	88.58										
barchart	dva	+0.97%	89.36	88.93	+0.86	532,367	89.76	88.58	88.50	89.76	56.58		20.48	$8.58 b			+3.85	
barrons	dva	0.97%	89.36	88.93	+0.86	530,695	89.76	88.58				103.06 million		$8.41 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.972%	89.360	88.930	0.860	532,367	89.760	88.580		89.76	56.58	95.500mil	20.781	8,533.880mil			4.300	
boston-com	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
bostonmerchant	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
business-insider	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
chron	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
cio-com	dva	+0.97%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000	23.09	9b				
cnn-money	dva	+0.97%	89.36	88.93	+0.86	532,367	89.76	88.58	88.50				23.1	$8.5b				
easystockalterts	dva	0.97%	89.36	88.93	+0.86	532367	89.76	88.58	88.50	89.42	56.58		23.09				3.87	
eresearch-fidelity-com	dva	0.97%	89.3600	88.9300	0.8600	532,367	89.7600	88.5800	88.5000	89.5800	56.5800	95,500,000	22.99	$8.45b				
finance-abc7-com	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
financial-content	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
finapps-forbes-com	dva	1.0%	$89.36	88.93	0.86	532,367	89.76	88.58	88.50	89.58	56.58	95 mil	23.2	9 bil	0.0	0.00	3.85	
finviz	dva	0.97%	89.36			532,367			88.50	89.58	56.58	95.50m	23.21	8.53b			3.85	
fool	dva	+0.97%	$89.36	$88.93	0.86	529,695	$89.76	$88.58	$88.50	$89.58	$56.58		22.80	$8.53b				
foxbusiness	dva		$89.36		+0.86	532,367			$88.50									
google-finance	dva	(0.97%)	89.36	88.93	+0.86	532,367.00	89.76	88.58		89.76	56.58	95.87m	23.24	8.57b			3.85	
howthemarketworks	dva	0.972%	89.36	88.93	0.86	530,695	89.76	88.58	88.5									
hpcwire	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
insidestocks	dva	+0.97%	89.36	88.93	+0.86	532300	89.76	88.58					price earnings ratio: 23.09					
investopedia	dva	+0.97 %	$89.36	88.93	+0.86				88.50									
investorguide	dva	+0.97%	89.36	88.93	+0.86		89.76	88.58		89.58	56.58		22.93	8.534b			3.859	
marketintellisearch	dva	0.97 %	$89.36	$88.93	0.86	524.60k	$89.76	$88.58	$88.50			95.50m	22.99	8.45b	0.0 %		3.85	
marketwatch	dva	+0.97%	$89.29	open: 88.93	+0.86	2,782	$89.76	$88.58	$88.50	$89.76	$56.58		22.50	$8.41b			3.97	
minyanville	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
msn-money	dva	+0.97%	89.36	88.93	+0.86	532,367	89.76	88.58	88.50	89.58	56.58	95.50 mil	23.15	8.45 bil			3.85	
nasdaq-com	dva	0.97%	$ 89.36		0.86	532,367	$ 89.76	$ 88.58	$ 88.50	$ 89.58	$ 56.58	95,500,000	23.21	$ 8,533,880,000			$ 3.85	
optimum	dva	+0.97%	89.36 ( 4:15 pm edt)	88.93	+0.86	532,367	89.76	88.58	88.50	89.42	56.58	95.50m	23.1	8.5b			3.87	
paidcontent	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
pc-quote	dva	0.97%	89.36	88.93	0.86	532,367	89.76	88.58	88.5	89.58	56.58	94,580,909	22.92746	8,451,750,000				
personal-wealth-biz	dva	+0.97%	89.36	88.93		532,367	89.76	88.58	88.50	89.76	56.58		22.93			0.00	3.859	
predictwallstreet	dva	+0.97%	89.36		+0.86	532,367												
raymond-james	dva	0.97	89.36	88.93	0.86	532,367	89.76	88.58	88.50	89.58	56.58		22.91				3.90	
renewable-energy-world	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
screamingmedia	dva	+0.97%	$	open: 88.93	+0.86	2,782	$89.76	$88.58	$88.50	$89.76	$56.58		22.50	$8.33b			3.97	
scroli	dva	0.97%	dva 89.36	88.93	0.86	456,959	89.76	88.58	88.50	89.76	56.58		23.24				3.85	
simple-stock-quotes	dva	+0.97%	last trade: 89.36		change: 0.860								p/e ratio: 22.93					
smartmoney	dva	(0.97%)	89.36	$88.93	0.86	532,367	$89.76	$88.58	$88.50	$89.58	$56.58			8,451,800	0.00%	$0.00		
stocknod	dva	+0.9718%	89.36 usd	88.93	+0.8600	532,367	89.76	88.58	88.50	89.42	56.58	95,500,000						
stockpickr	dva	0.97%	$89.36 0.86 | 0.97%	88.93	0.86	532.37k	89.76	88.58	88.50	89.58	56.58							
stocksmart	dva	.0 %	$83.92	69.67	0	71,324	84.3	83.69										
stocktwits	dva	1.02%	89.40		+0.90													
streetinsider-com	dva	0.97%	89.36	$88.93	+0.86	532,367	$89.76	$88.58	$88.50	$89.42	$56.58		23.09				$3.87	
thecramerreport	dva		89.36	88.93	+0.86	532367	89.76	88.58										
thestree	dva	0.97%	$89.36	88.93	0.86	532367	89.76	88.58	88.5	-89.58	56.58	9.55e7		8.408775e9				
tickerspy	dva	0.97%	$89.36	88.93	+0.86	532,367	89.76	88.58	88.50	89.58	56.58		22.9	8.5b	0.00%	$0.00		
tmx-quotemedia	dva	0.97%	89.360	88.930	0.860	532,367	89.760	88.580	88.500	89.760	56.580	95,500,000	22.90	8,533,880,000			3.87	
updown	dva	0.97%	$89.36	$88.93	$0.86	529,585	$89.76	$88.58	$88.50	$89.58	$56.58	95.50b	22.59	$8.45b				
wallstreetsurvivor	dva	0.97%	89.36	88.93	0.86	530,695	89.76	88.58		89.58	57.34		22.90	$8b			3.94	
yahoo-finance	dva	0.97%	89.36	88.93	0.86	532,367	89.76	88.58	88.50	89.76	56.58		23.16	8.53b			3.86	
ycharts-com	dva	+1.02%	89.40		+0.90					89.58	56.58		23.16	8.58b	0.00%		3.86	
zacks	dva	(0.97%)	89.36		0.86	vol.  532,367	89.76	88.58		89.76	56.58		20.58	8.45 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	38.75	+0.00	91805	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	4.34 %	$54.61	$53.23	2.27	1740.20k	$54.90	$53.06	$52.34						%			
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	$38.75		91,805	$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	1.51	8.05	8.01	0.12	1341736	8.1	7.95										
barchart	idti	+1.51%	8.05	7.97	+0.12	1,341,636	8.10	7.95	7.93	8.74	5.01		17.06	$1.21 b			+0.47	
barrons	idti	1.51%	8.05	8.01	+0.12	1.342m	8.10	7.95				155.92 million		$1.19 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	1.513%	8.050	8.010	0.120	1,341,636	8.100	7.950		8.74	4.89	148.173mil	16.100	1,192.795mil			0.500	
boston-com	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
bostonmerchant	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
business-insider	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
chron	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
cio-com	idti	+1.51%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243	17.13	1b				
cnn-money	idti	+1.51%today&rsquo;s change	8.05data as of 3:59pm et	8.01	+0.12	1,293,942	8.10	7.95	7.93				17.1	$1.2b				
easystockalterts	idti	1.50%	8.05	8.01	+0.12	1341636	8.10	7.95	7.93	8.74	4.82		17.13				0.47	
eresearch-fidelity-com	idti	1.51%	8.0500	8.0100	0.1200	1,341,636	8.1000	7.9500	7.9300	8.7400	4.8900	148,173,000	16.87	$1.18b				
finance-abc7-com	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
finance-abc7chicago-com	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
financial-content	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
finapps-forbes-com	idti	1.5%	$8.05	8.01	0.12	1,341,636	8.10	7.95	7.93	8.74	4.89	148 mil	17.1	1 bil	0.0	0.00	0.47	
finviz	idti	1.51%	8.05			1,341,636			7.93	8.74	4.89	148.17m	16.87	1.17b			0.47	
fool	idti	+1.51%	$8.05	$8.01	0.12	1,341,636	$8.10	$7.95	$7.93	$8.74	$4.89		17.10	$1.19b				
foxbusiness	idti		$8.05		+0.12	1,348,486			$7.93									
google-finance	idti	(1.51%)	8.05	8.01	+0.12	1.34m	8.10	7.95		8.74	4.89	148.17m	17.14	1.19b			0.47	
howthemarketworks	idti	1.513%	8.05	8.01	0.12	1,324,650	8.1	7.95	7.93									
hpcwire	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
insidestocks	idti	+1.51%	8.05	7.97	+0.12	1341636	8.10	7.95					price earnings ratio: 13.20					
investopedia	idti	+1.51 %	$8.05	8.01	+0.12				7.93									
investorguide	idti	+1.51%	8.05	7.99	+0.12		8.10	7.95		8.74	4.89		16.87	1.193b			0.47	
marketintellisearch	idti	1.51 %	$8.05	$7.99	0.12	1301.30k	$8.10	$7.95	$7.93			148.17m	16.87	1.17b	0.0 %		0.47	
marketwatch	idti	+1.51%	$8.05	open: 8.01	+0.12	27,136	$8.10	$7.95	$7.93	$8.74	$5.01			$1.19b				
minyanville	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
msn-money	idti	+1.51%	8.05	8.01	+0.12	1.34 mil	8.10	7.95	7.93	8.74	4.89	148.17 mil	17.13	1.18 bil			0.47	
nasdaq-com	idti	1.51%	$ 8.05	$ 8.01	0.12	1,341,636	$ 8.10	$ 7.95	$ 7.93	$ 8.74	$ 4.89	150,895,000	17.13	$ 1,214,704,750			$ 0.47	
optimum	idti	+1.51%	8.05 ( 4:30 pm edt)	8.01	+0.12	1,341,636	8.10	7.95	7.93	8.74	4.82	148.17m	17.1	1.2b			0.47	
paidcontent	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
pc-quote	idti	1.51%	8.05	8.01	0.12	1,341,636	8.1	7.95	7.93	8.74	4.89	145,964,199	16.87234	1,175,012,000				
personal-wealth-biz	idti	+1.51%	8.05	7.99		1,348,486	8.10	7.95	7.93	8.74	4.89		16.87			0.00	0.47	
predictwallstreet	idti	+1.51%	8.05		+0.12	1,341,636												
raymond-james	idti	1.51	8.05	8.01	0.12	1,341,636	8.10	7.95	7.93	8.74	4.89		17.13				0.47	
renewable-energy-world	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
screamingmedia	idti	+1.51%	$	open: 8.01	+0.12	27,136	$8.10	$7.95	$7.93	$8.74	$5.01			$1.19b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	+1.51%	last trade: 8.05		change: 0.120								p/e ratio: 16.87					
smartmoney	idti	(1.51%)	8.05	$8.01	0.12	1,341,636	$8.10	$7.95	$7.93	$8.74	$4.89			1,188,300	0.00%	$0.00		
stocknod	idti	+1.513%	8.050 usd	8.010	+0.1200	1,341,636	8.100	7.950	7.930	8.740	4.820	148,173,243						
stockpickr	idti	1.51%	$8.05 0.12 | 1.51%	8.01	0.12	1.34m	8.10	7.95	7.93	8.74	4.89							
stocksmart	idti	.0 %	$7.935	6.73	0	248,349	8.37	7.925										
stocktwits	idti	1.51%	8.05		+0.12													
streetinsider-com	idti	1.51%	8.05	$8.01	+0.12	1,341,636	$8.10	$7.95	$7.93	$8.74	$4.82		17.13				$0.47	
thecramerreport	idti		8.05	7.99	+0.12	1341636	8.10	7.95										
thestree	idti	1.51%	$8.05	8.01	0.12	1341636	8.1	7.95	7.93	-8.74	4.89	1.48173243e8		1.188349409e9				
tickerspy	idti	1.51%	$8.05	8.01	+0.12	1,341,636	8.10	7.95	7.93	8.74	4.89		16.9	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	1.51%	8.050	8.010	0.120	1,348,486	8.100	7.950	7.930	8.740	4.890	148,173,243	16.90	1,192,794,606			0.47	
updown	idti	1.51%	$8.05	$8.01	$0.12	1,314,500	$8.10	$7.95	$7.93	$8.74	$4.89	148.17b	16.87	$1.17b				
wallstreetsurvivor	idti	1.51%	8.05	8.01	0.12	1,324,650	8.10	7.95		8.74	5.01		16.90	$1b			0.47	
yahoo-finance	idti	1.51%	8.05	7.99	0.12	1,341,636	8.10	7.95	7.93	8.74	4.89		17.13	1.19b			0.47	
ycharts-com	idti	+1.51%	8.05		+0.12					8.74	4.82		17.13	1.21b	0.00%		0.47	
zacks	idti	(1.51%)	8.05		0.12	vol.  1,341,636	8.10	7.95		8.74	4.82		16.87	1.18 b	0.00	0.00	.47	
advfn	lxu	0.34	44.33	44.7	0.15	203353	45.3	44.18										
barchart	lxu	+0.34%	44.33	44.70	+0.15	203,353	45.30	44.18	44.18	49.21	12.86		20.40	$938.02 m			+2.13	
barrons	lxu	0.34%	44.33	44.70	+0.15	201,348	45.30	44.18				23.27 million		$1.01 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	0.340%	44.330	44.700	0.150	203,353	45.300	44.180		49.21	12.71	22.126mil	20.812	980.835mil			2.130	
boston-com	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
bostonmerchant	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
business-insider	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
chron	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
cio-com	lxu	+0.34%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762	20.62	981m				
cnn-money	lxu	+0.34%	44.33	44.70	+0.15	203,053	45.30	44.18	44.18				20.6	$980.8m				
easystockalterts	lxu	0.34%	44.33	44.70	+0.15	203353	45.30	44.18	44.18	49.21	12.71		20.62				2.15	
eresearch-fidelity-com	lxu	0.34%	44.3300	44.7000	0.1500	203,353	45.3000	44.1800	44.1800	49.2100	12.7100	22,126,000	20.74	$977.53m				
finance-abc7-com	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
finance-abc7chicago-com	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
financial-content	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
finapps-forbes-com	lxu	0.3%	$44.33	44.70	0.15	203,353	45.30	44.18	44.18	49.21	12.71	22 mil	20.8	981 mil	0.0	0.00	2.13	
finviz	lxu	0.34%	44.33			203,353			44.18	49.21	12.71	22.13m	21.52	981.02m			2.06	
fool	lxu	+0.34%	$44.33	$44.70	0.15	203,053	$45.30	$44.18	$44.18	$49.21	$12.71		20.30	$980.84m				
foxbusiness	lxu		$44.33		+0.15	204,502			$44.18									
google-finance	lxu	(0.34%)	44.33	44.70	+0.15	203,353.00	45.30	44.18		49.21	12.71	22.13m	21.48	980.84m			2.06	
howthemarketworks	lxu	0.34%	44.33	44.7	0.15	201,348	45.3	44.18	44.18									
hpcwire	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
insidestocks	lxu	+0.34%	44.33	44.70	+0.15	201948	45.30	44.18										
investopedia	lxu	+0.34 %	$44.33	44.70	+0.15				44.18									
investorguide	lxu	+0.34%	44.33	44.70	+0.15		45.30	44.18		48.60	12.71		20.89	980.8m			2.115	
marketintellisearch	lxu	0.34 %	$44.33	$44.70	0.15	198.30k	$45.30	$44.18	$44.18			22.13m	21.45	0.98b	0.0 %		2.06	
marketwatch	lxu	+0.34%	$44.33	open: 44.70	+0.15	3,454	$45.30	$44.18	$44.18	$49.21	$12.86		21.45	$1.01b			2.07	
minyanville	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
msn-money	lxu	+0.34%	44.33	44.70	+0.15	203,353	45.30	44.18	44.18	49.21	12.71	22.13 mil	20.52	977.52 mil			2.06	
nasdaq-com	lxu	0.34%	$ 44.33		0.15	203,353	$ 45.30	$ 44.18	$ 44.18	$ 49.21	$ 12.71	22,126,000	20.81	$ 980,845,580			$ 2.13	
optimum	lxu	+0.34%	44.33 ( 4:15 pm edt)	44.70	+0.15	203,353	45.30	44.18	44.18	49.21	12.71	22.13m	20.6	980.8m			2.15	
paidcontent	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
pc-quote	lxu	0.34%	44.33	44.7	0.15	203,353	45.3	44.18	44.18	49.21	12.71	22,051,132	20.4537	977,527,000				
personal-wealth-biz	lxu	+0.34%	44.33	44.70		204,502	45.30	44.18	44.18	48.60	12.71		20.89			0.00	2.115	
predictwallstreet	lxu	+0.34%	44.33		+0.15	203,353												
raymond-james	lxu	0.34	44.33	44.70	0.15	203,353	45.30	44.18	44.18	49.21	12.71		19.44				2.28	
renewable-energy-world	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
screamingmedia	lxu	+0.34%	$	open: 44.70	+0.15	2,605	$45.30	$44.18	$44.18	$49.21	$12.86		21.45	$1.01b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+0.34%	last trade: 44.33		change: 0.150								p/e ratio: 20.89					
smartmoney	lxu	(0.34%)	44.33	$44.70	0.15	203,353	$45.30	$44.18	$44.18	$49.21	$12.71			977,500	0.00%	$0.00		
stocknod	lxu	+0.3395%	44.33 usd	44.70	+0.1500	203,353	45.30	44.18	44.18	47.00	12.71	22,125,762						
stockpickr	lxu	0.34%	$44.33 0.15 | 0.34%	44.70	0.15	203.35k	45.30	44.18	44.18	49.21	12.71							
stocksmart	lxu	.0 %	$44.86	24.37	0	32,480	47.25	44.6										
stocktwits	lxu	0.34%	44.33		+0.15													
streetinsider-com	lxu	0.34%	44.33	$44.70	+0.15	203,353	$45.30	$44.18	$44.18	$49.21	$12.71		20.62				$2.15	
thecramerreport	lxu		44.33	44.70	+0.15	203353	45.30	44.18										
thestree	lxu	0.34%	$44.33	44.7	0.15	203353	45.3	44.18	44.18	-49.21	12.71	2.2125762e7		9.61364359e8				
tickerspy	lxu	0.34%	$44.33	44.70	+0.15	203,353	45.30	44.18	44.18	49.21	12.71		20.5	977.4m	0.00%	$0.00		
tmx-quotemedia	lxu	0.34%	44.330	44.700	0.150	204,502	45.300	44.180	44.180	49.210	12.860	22,125,762	20.60	980,835,029			2.14	
updown	lxu	0.34%	$44.33	$44.70	$0.15	200,748	$45.30	$44.18	$44.18	$49.21	$12.71	22.12b	19.29	$978m				
wallstreetsurvivor	lxu	0.34%	44.33	44.70	0.15	201,348	45.30	44.18		49.21	14.62		20.60	$978m			1.32	
yahoo-finance	lxu	0.34%	44.33	44.70	0.15	203,353	45.30	44.18	44.18	49.21	12.71		20.96	980.80m			2.12	
ycharts-com	lxu	+0.34%	44.33		+0.15					49.21	12.71		20.62	938.02m	0.00%		2.15	
zacks	lxu	(0.34%)	44.33		0.15	vol.  203,353	45.30	44.18		49.21	12.71		20.74	977.53 m	0.00	0.00	2.13	
advfn	apac	55.15	8.44	8.44	3.0	33246509	8.45	8.42										
barchart	apac	+55.15%	8.44	8.44	+3.00	33,245,509	8.45	8.42	5.44	8.45	4.61		11.80	$439.22 m			+0.43	
barrons	apac	55.15%	8.44	8.44	+3.00	33.246m	8.45	8.42				54.71 million		$461.72 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	55.147%	8.440	8.440	3.000	33,245,509	8.450	8.420		8.45	4.61	51.218mil	18.756	432.283mil			0.450	
boston-com	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
bostonmerchant	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
business-insider	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
chron	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
cio-com	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419	19.63	432m				
cnn-money	apac	+55.15%	8.44	8.44	+3.00	33,238,746	8.45	8.42	5.44				19.6	$432.3m				
easystockalterts	apac	35.55%	8.44	8.44	+3.00	33245509	8.45	8.42	5.44	6.50	4.61		19.63				0.43	
eresearch-fidelity-com	apac	55.15%	8.4400	8.4400	3.0000	33,245,509	8.4500	8.4200	5.4400	6.5000	4.6100	51,218,000	12.65	$278.63m				
finance-abc7-com	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
finance-abc7chicago-com	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
financial-content	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
finapps-forbes-com	apac	55.2%	$8.44	8.44	3.00	33,245,509	8.45	8.42	5.44	6.50	4.61	51 mil	19.6	432 mil	0.0	0.00	0.43	
finviz	apac	55.15%	8.44			33,245,508			5.44	6.50	4.61	51.22m	12.65	278.64m			0.43	
fool	apac	+55.15%	$8.44	$8.44	3.00	33,237,746	$8.45	$8.42	$5.44	$6.50	$4.61		12.30	$432.28m				
foxbusiness	apac		$8.44		+3.00	33,247,742			$5.44									
google-finance	apac	(55.15%)	8.44	8.44	+3.00	33.25m	8.45	8.42		8.45	4.61	51.22m	19.67	432.28m			0.43	
howthemarketworks	apac	55.147%	8.44	8.44	3	33,237,746	8.45	8.42	5.44									
hpcwire	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
insidestocks	apac	+55.15%	8.44	8.44	+3.00	33246285	8.45	8.42										
investopedia	apac	+55.15 %	$8.44	8.44	+3.00				5.44									
investorguide	apac	+55.15%	8.44	8.44	+3.00		8.45	8.42		6.64	4.61		12.65	432.3m			0.43	
marketintellisearch	apac	55.15 %	$8.44	$8.44	3.00	33094.20k	$8.45	$8.42	$5.44			51.22m	12.65	0.28b	0.0 %		0.43	
marketwatch	apac	+55.15%	$8.43	open: 8.44	+3.00	110,579	$8.45	$8.42	$5.44	$8.45	$4.61		19.38	$461.72m			0.44	
minyanville	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
msn-money	apac	+55.15%	8.44	8.44	+3.00	33.25 mil	8.45	8.42	5.44	6.50	4.61	51.22 mil	19.63	278.63 mil			0.43	
nasdaq-com	apac	55.15%	$ 8.44	$ 8.43	3	33,245,509	$ 8.45	$ 8.42	$ 5.44	$ 6.50	$ 4.61	51,218,000	19.63	$ 432,279,920			$ 0.43	
optimum	apac	+55.15%	8.44 ( 4:00 pm edt)	8.44	+3.00	33,245,509	8.45	8.42	5.44	6.50	4.61	51.22m	19.6	432.3m			0.43	
paidcontent	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
pc-quote	apac	55.15%	8.44	8.44	3.00	33,245,509	8.45	8.42	5.44	6.50	4.61	33,012,547	12.65116	278,626,000				
personal-wealth-biz	apac	+55.15%	8.44	8.44		33,247,742	8.45	8.42	5.44	6.64	4.61		12.65			0.00	0.43	
predictwallstreet	apac	+55.15%	8.44		+3.00	33,245,509												
raymond-james	apac	55.15	8.44	8.44	3.00	33,245,509	8.45	8.42	5.44	6.50	4.61		18.76				0.45	
renewable-energy-world	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
screamingmedia	apac	+55.15%	$	open: 8.44	+3.00	109,800	$8.45	$8.42	$5.44	$8.45	$4.61		19.38	$461.72m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+55.15%	last trade: 8.44		change: 3.000								p/e ratio: 12.65					
smartmoney	apac	(55.15%)	8.44	$8.44	3.00	33,245,509	$8.45	$8.42	$5.44	$6.50	$4.61			278,600	0.00%	$0.00		
stocknod	apac	+55.15%	8.440 usd	8.440	+3.000	33,245,509	8.450	8.420	5.440	6.500	4.610	51,218,419						
stockpickr	apac	55.15%	$8.44 3.00 | 55.15%	8.43	3.00	33.25m	8.45	8.42	5.44	6.50	4.61							
stocksmart	apac	.0 %	$5.67	5.98	0	45,013	5.91	5.65										
stocktwits	apac	54.96%	8.43		+2.99													
streetinsider-com	apac	55.15%	8.44	$8.44	+3.00	33,245,509	$8.45	$8.42	$5.44	$6.50	$4.61		19.63				$0.43	
thecramerreport	apac		8.44	8.44	+3.00	33245508	8.45	8.42										
thestree	apac	55.15%	$8.44	8.43	3.0	33245509	8.45	8.42	5.44	-6.5	4.61	5.1218419e7		2.71969805e8				
tickerspy	apac	55.15%	$8.44	8.44	+3.00	33,245,509	8.45	8.42	5.44	6.50	4.61		12.7	285.5m	0.00%	$0.00		
tmx-quotemedia	apac	55.15%	8.440	8.440	3.000	33,247,742	8.450	8.420	5.440	6.500	4.610	51,218,419	12.70	432,283,456			0.43	
updown	apac	55.15%	$8.44	$8.44	$3.00	33,135,509	$8.45	$8.42	$5.44	$6.50	$4.61	51.21b	12.21	$279m				
wallstreetsurvivor	apac	55.15%	8.44	8.44	3.00	33,237,746	8.45	8.42		6.50	4.61		12.70	$279m			0.42	
yahoo-finance	apac	55.15%	8.44	8.44	3.00	33,245,509	8.45	8.42	5.44	8.45	4.61		19.63	432.28m			0.43	
ycharts-com	apac	+55.15%	8.44		+3.00					6.50	4.61		19.63	439.22m	0.00%		0.43	
zacks	apac	(55.15%)	8.44		3.00	vol.  33,245,509	8.45	8.42		8.45	4.61		12.09	278.63 m	0.00	0.00	.45	
advfn	vphm	3.10	20.27	19.8	0.61	1904383	20.34	19.78										
barchart	vphm	+3.10%	20.27	19.80	+0.61	1,904,383	20.34	19.78	19.66	22.16	10.40		11.19	$1.58 b			+1.62	
barrons	vphm	3.10%	20.27	19.80	+0.61	1.901m	20.34	19.78				90.08 million		$1.47 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	3.103%	20.270	19.800	0.610	1,904,383	20.340	19.780		22.16	10.29	75.965mil	12.512	1,539.808mil			1.620	
boston-com	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
bostonmerchant	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
business-insider	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
chron	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
cio-com	vphm	+3.10%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881	12.51	2b				
cnn-money	vphm	+3.10%	20.27	19.83	+0.61	1,900,871	20.34	19.78	19.66				12.5	$1.5b				
easystockalterts	vphm	3.08%	20.27	19.80	+0.61	1904383	20.34	19.78	19.66	22.16	10.29		12.51				1.62	
eresearch-fidelity-com	vphm	3.10%	20.2700	19.8000	0.6100	1,904,383	20.3400	19.7800	19.6600	22.1600	10.2900	75,965,000	12.14	$1.49b				
finance-abc7-com	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
finance-abc7chicago-com	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
financial-content	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
finapps-forbes-com	vphm	3.1%	$20.27	19.80	0.61	1,900,871	20.34	19.78	19.66	22.16	10.29	76 mil	12.5	2 bil	0.0	0.00	1.62	
finviz	vphm	3.10%	20.27			1,900,871			19.66	22.16	10.29	75.96m	12.59	1.54b			1.61	
fool	vphm	+3.10%	$20.27	$19.80	0.61	1,900,871	$20.34	$19.78	$19.66	$22.16	$10.29		11.90	$1.54b				
foxbusiness	vphm		$20.27		+0.61	1,904,383			$19.66									
google-finance	vphm	(3.10%)	20.27	19.80	+0.61	1.90m	20.34	19.78		22.16	10.29	75.95m	12.56	1.54b			1.61	
howthemarketworks	vphm	3.103%	20.27	19.8	0.61	1,893,637	20.34	19.78	19.66									
hpcwire	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
insidestocks	vphm	+3.10%	20.27	19.80	+0.61	1900800	20.34	19.78					price earnings ratio: 12.51					
investopedia	vphm	+3.10 %	$20.27	19.80	+0.61				19.66									
investorguide	vphm	+3.10%	20.27	19.80	+0.61		20.34	19.78		22.16	10.29		12.17	1.540b			1.615	
marketintellisearch	vphm	3.1 %	$20.27	$19.80	0.61	1884.30k	$20.34	$19.78	$19.66			75.96m	12.21	1.49b	0.0 %		1.61	
marketwatch	vphm	+3.10%	$20.27	open: 19.80	+0.61	19,948	$20.34	$19.78	$19.66	$22.16	$10.40			$1.47b				
minyanville	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
msn-money	vphm	+3.10%	20.27	19.80	+0.61	1.9 mil	20.34	19.78	19.66	22.16	10.29	75.96 mil	12.59	1.49 bil			1.61	
nasdaq-com	vphm	3.1%	$ 20.27	$ 19.80	0.61	1,900,871	$ 20.34	$ 19.78	$ 19.66	$ 22.16	$ 10.29	75,965,000	12.51	$ 1,539,810,550			$ 1.62	
optimum	vphm	+3.10%	20.27 ( 4:30 pm edt)	19.80	+0.61	1,900,871	20.34	19.78	19.66	22.16	10.29	75.96m	12.5	1.5b			1.62	
paidcontent	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
pc-quote	vphm	3.10%	20.27	19.8	0.61	1,900,871	20.34	19.78	19.66	22.16	10.29	73,678,929	12.21118	1,493,472,000				
personal-wealth-biz	vphm	+3.10%	20.27	19.80		1,904,383	20.34	19.78	19.66	22.16	10.29		12.17			0.00	1.615	
predictwallstreet	vphm	+3.10%	20.27		+0.61	1,900,871												
raymond-james	vphm	3.10	20.27	19.80	0.61	1,900,871	20.34	19.78	19.66	22.16	10.29		11.20				1.81	
renewable-energy-world	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,900,871	20.34	19.78	19.66	22.16	10.29	75,964,881						
screamingmedia	vphm	+3.10%	$	open: 19.80	+0.61	16,436	$20.34	$19.78	$19.66	$22.16	$10.40			$1.47b				
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	+3.10%	last trade: 20.27		change: 0.610								p/e ratio: 12.17					
smartmoney	vphm	(3.10%)	20.27	$19.80	0.61	1,904,383	$20.34	$19.78	$19.66	$22.16	$10.29			1,493,500	0.00%	$0.00		
stocknod	vphm	+3.103%	20.27 usd	19.80	+0.6100	1,904,383	20.34	19.78	19.66	22.16	10.29	75,964,881						
stockpickr	vphm	3.10%	$20.27 0.61 | 3.10%	19.80	0.61	1.90m	20.34	19.78	19.66	22.16	10.29							
stocksmart	vphm	.0 %	$19.0395	17.6	0	115,488	19.3	18.9										
stocktwits	vphm	3.18%	20.29		+0.62													
streetinsider-com	vphm	3.10%	20.27	$19.80	+0.61	1,900,871	$20.34	$19.78	$19.66	$22.16	$10.29		12.51				$1.62	
thecramerreport	vphm		20.27	19.80	+0.61	1900871	20.34	19.78										
thestree	vphm	3.1%	$20.27	19.8	0.61	1900871	20.34	19.78	19.66	-22.16	10.29	7.5964881e7		1.469920447e9				
tickerspy	vphm	3.10%	$20.27	19.80	+0.61	1,900,871	20.34	19.78	19.66	22.16	10.29		12.2	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	3.10%	20.270	19.800	0.610	1,904,383	20.340	19.780	19.660	22.160	10.400	75,964,881	12.10	1,539,808,138			1.62	
updown	vphm	3.10%	$20.27	$19.80	$0.61	1,884,435	$20.34	$19.78	$19.66	$22.16	$10.29	75.96b	10.88	$1.49b				
wallstreetsurvivor	vphm	3.10%	20.27	19.80	0.61	1,893,637	20.34	19.78		22.16	12.00		12.10	$1b			1.47	
yahoo-finance	vphm	3.10%	20.27	19.80	0.61	1,900,871	20.34	19.78	19.66	22.16	10.29		12.55	1.54b			1.62	
ycharts-com	vphm	+3.18%	20.29		+0.62					22.16	10.29		12.60	1.59b	0.00%		1.61	
zacks	vphm	(3.10%)	20.27		0.61	vol.  1,900,871	20.34	19.78		22.16	10.29		11.36	1.49 b	0.00	0.00	1.73	
advfn	imn	6.78	9.92	9.39	0.63	153128	9.98	9.39										
barchart	imn	+6.78%	9.92	9.39	+0.63	153,128	9.98	9.39	9.29	12.36	8.50		59.19	$385.09 m			-4.30	
barrons	imn	6.78%	9.92	9.39	+0.63	150,540	9.98	9.39				37.80 million		$366.13 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	6.781%	9.920	9.390	0.630	153,128	9.980	9.390		12.36	8.48	38.662mil	70.857	383.526mil			0.140	
boston-com	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
bostonmerchant	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
business-insider	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
chron	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
cio-com	imn	+6.78%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933		384m				
cnn-money	imn	+6.78%today&rsquo;s change	9.92data as of 4:02pm et	9.39	+0.63	150,540	9.98	9.39	9.29				nm	$383.5m				
easystockalterts	imn	6.71%	9.92	9.39	+0.63	153128	9.98	9.39	9.29	12.36	8.41						-4.32	
eresearch-fidelity-com	imn	6.78%	9.9200	9.3900	0.6300	153,128	9.9800	9.3900	9.2900	12.3600	8.4800	38,662,000	nm	$359.17m				
finance-abc7-com	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
finance-abc7chicago-com	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
financial-content	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
finapps-forbes-com	imn	6.8%	$9.92	9.39	0.63	153,128	9.98	9.39	9.29	12.36	8.48	39 mil		384 mil	0.0	0.00	-4.30	
finviz	imn	6.78%	9.92			153,128			9.29	12.36	8.48	38.66m		359.15m			-4.29	
fool	imn	+6.78%	$9.92	$9.39	0.63	153,128	$9.98	$9.39	$9.29	$12.36	$8.48		0.00	$383.53m	3.30%	0.32		
foxbusiness	imn		$9.92		+0.63	154,517			$9.29									
google-finance	imn	(6.78%)	9.92	9.39	+0.63	153,128.00	9.98	9.39		12.36	8.48	38.66m		383.53m			-4.29	
howthemarketworks	imn	6.781%	9.92	9.39	0.63	150,540	9.98	9.39	9.29									
hpcwire	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
insidestocks	imn	+6.78%	9.92	9.39	+0.63	150540	9.98	9.39					price earnings ratio: 62.00					
investopedia	imn	+6.78 %	$9.92	9.39	+0.63				9.29									
investorguide	imn	+6.78%	9.92	9.39	+0.63		9.98	9.39		12.36	8.48			383.5m			-4.305	
marketintellisearch	imn	6.78 %	$9.92	$9.39	0.63	144.40k	$9.98	$9.39	$9.29			38.66m	0.00	0.36b	0.0 %		-4.29	
marketwatch	imn	+6.78%	$9.92	open: 9.39	+0.63	2,397	$9.98	$9.39	$9.29	$12.36	$8.50			$366.13m				
minyanville	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
msn-money	imn	+6.78%	9.92	9.39	+0.63	153,128	9.98	9.39	9.29	12.36	8.48	38.66 mil	-2.30	359.17 mil			-4.29	
nasdaq-com	imn	6.78%	$ 9.92		0.63	153,128	$ 9.98	$ 9.39	$ 9.29	$ 12.36	$ 8.48	38,662,000		$ 383,527,040	3.44 %	$0.320000	$ -4.30	
optimum	imn	+6.78%	9.92 ( 4:15 pm edt)	9.39	+0.63	153,128	9.98	9.39	9.29	12.36	8.41	38.66m		383.5m	3.23	0.32	-4.32	
paidcontent	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
pc-quote	imn	6.78%	9.92	9.39	0.63	153,128	9.98	9.39	9.29	12.36	8.48	36,206,653	-2.15545	359,170,000		0.08		
personal-wealth-biz	imn	+6.78%	9.92	9.39		154,517	9.98	9.39	9.29	12.36	8.48					0.00	-4.305	
predictwallstreet	imn	+6.78%	9.92		+0.63	153,128												
raymond-james	imn	6.78	9.92	9.39	0.63	153,128	9.98	9.39	9.29	12.36	8.48						-4.30	
renewable-energy-world	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
screamingmedia	imn	+6.78%	$	open: 9.39	+0.63	2,397	$9.98	$9.39	$9.29	$12.36	$8.50			$366.13m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	+6.78%	last trade: 9.92		change: 0.630													
smartmoney	imn	(6.78%)	9.92	$9.39	0.63	153,128	$9.98	$9.39	$9.29	$12.36	$8.48			359,200	0.00%	$0.08		
stocknod	imn	+6.781%	9.920 usd	9.390	+0.6300	153,128	9.980	9.390	9.290	12.36	8.410	38,661,933						
stockpickr	imn	6.78%	$9.92 0.63 | 6.78%	9.44	0.63	153.13k	9.98	9.39	9.29	12.36	8.48							
stocksmart	imn	.0 %	$9.86	10.6	0	37,855	9.99	9.71										
stocktwits	imn	6.67%	9.91		+0.62													
streetinsider-com	imn	6.78%	9.92	$9.39	+0.63	153,128	$9.98	$9.39	$9.29	$12.36	$8.41						$-4.32	
thecramerreport	imn		9.92	9.39	+0.63	153128	9.98	9.39										
thestree	imn	6.78%	$9.92	9.44	0.63	153128	9.98	9.39	9.29	-12.36	8.48	3.8661933e7		3.66128506e8				
tickerspy	imn	6.78%	$9.92	9.39	+0.63	153,128	9.98	9.39	9.29	12.36	8.48		-2.2	359.1m	0.00%	$0.08		
tmx-quotemedia	imn	6.78%	9.920	9.390	0.630	154,517	9.980	9.390	9.290	12.360	8.480	38,661,933		383,526,375			-4.32	
updown	imn	6.78%	$9.92	$9.39	$0.63	150,540	$9.98	$9.39	$9.29	$12.36	$8.48	38.66b		$359m				
wallstreetsurvivor	imn	6.78%	9.92	9.39	0.63	150,540	9.98	9.39		12.36	8.50			$359m			-4.20	
yahoo-finance	imn	6.78%	9.92	9.39	0.63	153,128	9.98	9.39	9.29	12.36	8.48			383.52m			-4.31	
ycharts-com	imn	+6.67%	9.91		+0.62					12.36	8.41			384.71m	0.00%		-4.31	
zacks	imn	(6.78%)	9.92		0.63	vol.  153,128	9.98	9.39		12.36	8.41		58.06	359.17 m	0.00	0.00	.16	
advfn	kmt	1.83	44.97	44.66	0.81	1094911	45.255	44.58										
barchart	kmt	+1.83%	44.97	44.66	+0.81	1,094,911	45.26	44.58	44.16	45.26	24.05		17.69	$3.69 b	1.09%	$0.48	+2.20	
barrons	kmt	1.83%	44.97	44.66	+0.81	1.095m	45.255	44.58				81.69 million		$3.59 billion	1.07%	$0.12		
bloomberg	kmt	1.834%	44.970	44.660	0.810	1,094,911	45.255	44.580		45.26	24.28	81.803mil	18.280	3,678.696mil	1.067	0.120 regular cash	2.460	
boston-com	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
bostonmerchant	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
business-insider	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
chron	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
cio-com	kmt	+1.83%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328	20.35	4b	1.1	0.48		
cnn-money	kmt	+1.83%	44.97	44.66	+0.81	1,094,911	45.26	44.58	44.16				20.3	$3.7b	1.07%			
easystockalterts	kmt	1.81%	44.97	44.66	+0.81	1094911	45.26	44.58	44.16	44.17	24.08		20.35				2.21	
eresearch-fidelity-com	kmt	1.83%	44.9700	44.6600	0.8100	1,094,911	45.2550	44.5800	44.1600	44.1700	24.2800	81,803,000	20.07	$3.61b	1.09%	$0.120000		
finance-abc7-com	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
finance-abc7chicago-com	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
financial-content	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
finapps-forbes-com	kmt	1.8%	$44.97	44.66	0.81	1,094,911	45.26	44.58	44.16	44.17	24.28	82 mil	20.4	4 bil	1.1	0.48	2.20	
finviz	kmt	1.83%	44.97			1,094,911			44.16	44.17	23.97	81.80m	20.35	3.68b		0.48	2.21	
fool	kmt	+1.83%	$44.97	$44.66	0.81	1,094,911	$45.26	$44.58	$44.16	$44.17	$24.28		19.90	$3.68b	1.90%	0.48		
foxbusiness	kmt		$44.97		+0.81	1,094,911			$44.16									
google-finance	kmt	(1.83%)	44.97	44.66	+0.81	1.09m	45.26	44.58		45.26	24.28	81.80m	20.35	3.68b	1.07	0.12	2.21	
howthemarketworks	kmt	1.834%	44.97	44.66	0.81	1,094,742	45.255	44.58	44.16									
hpcwire	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
insidestocks	kmt	+1.83%	44.97	44.66	+0.81	1094900	45.26	44.58					price earnings ratio: 18.13					
investopedia	kmt	+1.83 %	$44.97	44.66	+0.81				44.16									
investorguide	kmt	+1.83%	44.97	44.66	+0.81		45.255	44.58		44.17	24.28		19.94	3.679b			2.215	
marketintellisearch	kmt	1.83 %	$44.97	$44.66	0.81	1058.10k	$45.26	$44.58	$44.16			81.80m	20.35	3.68b	1.07 %		2.21	
marketwatch	kmt	+1.83%	$44.97	open: 44.66	+0.81	22,369	$45.26	$44.58	$44.16	$45.26	$24.28		12.65	$3.59b	1.07%	0.12	3.56	
minyanville	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
msn-money	kmt	+1.83%	44.97	44.66	+0.81	1.09 mil	45.26	44.58	44.16	44.17	24.28	81.80 mil	20.26	3.61 bil	1.09%	0.48	2.21	
nasdaq-com	kmt	1.83%	$ 44.97		0.81	1,094,911	$ 45.255	$ 44.58	$ 44.16	$ 44.17	$ 24.28	81,803,000	20.44	$ 3,678,680,910	1.09 %	$0.480000	$ 2.20	
optimum	kmt	+1.83%	44.97 ( 4:15 pm edt)	44.66	+0.81	1,094,911	45.26	44.58	44.16	44.17	24.08	81.80m	20.3	3.7b	1.07	0.48	2.21	
paidcontent	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
pc-quote	kmt	1.83%	44.97	44.66	0.81	1,094,911	45.255	44.58	44.16	44.17	24.28	80,329,562	19.89189	3,612,420,000		0.12		
personal-wealth-biz	kmt	+1.83%	44.97	44.66		1,094,911	45.255	44.58	44.16	45.26	24.28		19.94		1.09	0.48	2.215	
predictwallstreet	kmt	+1.83%	44.97		+0.81	1,094,911												
raymond-james	kmt	1.83	44.97	44.66	0.81	1,094,911	45.26	44.58	44.16	44.17	24.28		20.08				2.24	
renewable-energy-world	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
screamingmedia	kmt	+1.83%	$	open: 44.66	+0.81	22,369	$45.26	$44.58	$44.16	$45.26	$24.28		12.65	$3.59b	1.07%	0.12	3.56	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+1.83%	last trade: 44.97		change: 0.810								p/e ratio: 19.94					
smartmoney	kmt	(1.83%)	44.97	$44.66	0.81	1,094,911	$45.26	$44.58	$44.16	$44.17	$24.28			3,612,400	1.09%	$0.12		
stocknod	kmt	+1.834%	44.97 usd	44.66	+0.8100	1,094,911	45.26	44.58	44.16	44.17	24.08	81,803,328						
stockpickr	kmt	1.83%	$44.97 0.81 | 1.83%	44.66	0.81	1.09m	45.26	44.58	44.16	44.17	24.28							
stocksmart	kmt	.0 %	$40.67	39.15	0	136,891	41.43	40.46										
stocktwits	kmt	1.88%	44.99		+0.83													
streetinsider-com	kmt	1.83%	44.97	$44.66	+0.81	1,094,911	$45.26	$44.58	$44.16	$44.17	$24.08		20.35				$2.21	
thecramerreport	kmt		44.97	44.66	+0.81	1094911	45.255	44.58										
thestree	kmt	1.83%	$44.97	44.66	0.81	1094911	45.26	44.58	44.16	-44.17	24.28	8.1803328e7		3.589530033e9				
tickerspy	kmt	1.83%	$44.97	44.66	+0.81	1,094,911	45.26	44.58	44.16	44.17	24.28		19.9	3.6b	1.09%	$0.12		
tmx-quotemedia	kmt	1.83%	44.970	44.660	0.810	1,094,911	45.255	44.580	44.160	45.255	24.280	81,803,328	20.00	3,678,695,660	1.067	0.120 usd	2.21	
updown	kmt	1.83%	$44.97	$44.66	$0.81	1,072,542	$45.26	$44.58	$44.16	$44.17	$24.28	81.80b	19.72	$3.61b				
wallstreetsurvivor	kmt	1.83%	44.97	44.66	0.81	1,094,742	45.26	44.58		44.17	24.28		20.00	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	1.83%	44.97	44.66	0.81	1,094,911	45.26	44.58	44.16	45.26	24.28		20.30	3.68b	1.10%	0.48	2.22	
ycharts-com	kmt	+1.88%	44.99		+0.83					44.13	24.08		20.36	3.70b	1.18%		2.21	
zacks	kmt	(1.83%)	44.97		0.81	vol.  1,094,911	45.26	44.58		45.26	24.08		17.81	3.61 b	1.09	0.48	2.48	
advfn	podd	2.08	23.04	22.77	0.47	354361	23.33	22.63										
barchart	podd	+2.08%	23.04	22.77	+0.47	354,261	23.33	22.63	22.57	23.33	12.58		0.00	$1.05 b			-1.38	
barrons	podd	2.08%	23.04	22.77	+0.47	354,261	23.33	22.63				39.61 million		$1.07 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	2.082%	23.040	22.770	0.470	354,261	23.330	22.630		23.33	12.58	45.965mil		1,059.025mil			-1.300	
boston-com	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
bostonmerchant	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
business-insider	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
chron	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
cio-com	podd	+2.08%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642		1b				
cnn-money	podd	+2.08%	23.04	22.77	+0.47	354,261	23.33	22.63	22.57				nm	$1.1b				
easystockalterts	podd	2.06%	23.04	22.77	+0.47	354261	23.33	22.63	22.57	22.81	12.58						-1.38	
eresearch-fidelity-com	podd	2.08%	23.0400	22.7700	0.4700	354,261	23.3300	22.6300	22.5700	22.8100	12.5800	47,027,000	nm	$1.06b				
finance-abc7-com	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
finance-abc7chicago-com	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
financial-content	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
finapps-forbes-com	podd	2.1%	$23.04	22.77	0.47	354,261	23.33	22.63	22.57	22.81	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	2.08%	23.04			354,261			22.57	22.81	12.58	47.03m		1.08b			-1.37	
fool	podd	+2.08%	$23.04	$22.77	0.47	354,261	$23.33	$22.63	$22.57	$22.81	$12.58		0.00	$1.06b				
foxbusiness	podd		$23.04		+0.47	356,386			$22.57									
google-finance	podd	(2.08%)	23.04	22.77	+0.47	354,261.00	23.33	22.63		23.33	12.58	45.96m		1.06b			-1.37	
howthemarketworks	podd	2.082%	23.04	22.77	0.47	349,815	23.33	22.63	22.57									
hpcwire	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
insidestocks	podd	+2.08%	23.04	22.77	+0.47	354261	23.33	22.63										
investopedia	podd	+2.08 %	$23.04	22.77	+0.47				22.57									
investorguide	podd	+2.08%	23.04	22.83	+0.47		23.33	22.63		22.81	12.58			1.059b			-1.361	
marketintellisearch	podd	2.08 %	$23.04	$22.83	0.47	347.40k	$23.33	$22.63	$22.57			47.03m	0.00	1.06b	0.0 %		-1.37	
marketwatch	podd	+2.08%	$23.04	open: 22.77	+0.47	20,671	$23.33	$22.63	$22.57	$23.33	$12.58			$1.07b				
minyanville	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
msn-money	podd	+2.08%	23.04	22.77	+0.47	354,261	23.33	22.63	22.57	22.81	12.58	47.03 mil	-16.70	1.06 bil			-1.37	
nasdaq-com	podd	2.08%	$ 23.04	$ 22.77	0.47	354,261	$ 23.33	$ 22.63	$ 22.57	$ 22.81	$ 12.58	45,965,000		$ 1,059,033,600			$ -1.38	
optimum	podd	+2.08%	23.04 ( 4:30 pm edt)	22.77	+0.47	354,261	23.33	22.63	22.57	22.81	12.58	45.96m		1.1b			-1.38	
paidcontent	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
pc-quote	podd	2.08%	23.04	22.77	0.47	354,261	23.33	22.63	22.57	22.81	12.58	46,265,560	-16.35507	1,065,959,000				
personal-wealth-biz	podd	+2.08%	23.04	22.83		356,386	23.33	22.63	22.57	22.81	12.58					0.00	-1.361	
predictwallstreet	podd	+2.08%	23.04		+0.47	354,261												
raymond-james	podd	2.08	23.04	22.77	0.47	354,261	23.33	22.63	22.57	22.81	12.58						-1.38	
renewable-energy-world	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
screamingmedia	podd	+2.08%	$	open: 22.77	+0.47	18,546	$23.33	$22.63	$22.57	$23.33	$12.58			$1.07b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	+2.08%	last trade: 23.04		change: 0.470													
smartmoney	podd	(2.08%)	23.04	$22.77	0.47	354,261	$23.33	$22.63	$22.57	$22.81	$12.58			1,037,400	0.00%	$0.00		
stocknod	podd	+2.082%	23.04 usd	22.77	+0.4700	354,261	23.33	22.63	22.57	22.81	12.58	45,964,642						
stockpickr	podd	2.08%	$23.04 0.47 | 2.08%	22.77	0.47	354.26k	23.33	22.63	22.57	22.81	12.58							
stocksmart	podd	.0 %	$20.51	15.5	0	93,643	21.11	20.35										
stocktwits	podd	2.08%	23.04		+0.47													
streetinsider-com	podd	2.08%	23.04	$22.77	+0.47	354,261	$23.33	$22.63	$22.57	$22.81	$12.58						$-1.38	
thecramerreport	podd		23.06	22.83	+0.49	66116	23.13	22.63										
thestree	podd	2.08%	$23.04	22.77	0.47	354261	23.33	22.63	22.57	-22.81	12.58	4.5964642e7		1.038800909e9				
tickerspy	podd	2.08%	$23.04	22.77	+0.47	354,261	23.33	22.63	22.57	22.81	12.58		-16.4	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	2.08%	23.040	22.770	0.470	356,386	23.330	22.630	22.570	22.810	12.580	45,964,642		1,059,025,352			-1.38	
updown	podd	2.08%	$23.04	$22.77	$0.47	335,315	$23.33	$22.63	$22.57	$22.81	$12.58	45.96b		$1.03b				
wallstreetsurvivor	podd	2.08%	23.04	22.77	0.47	349,815	23.33	22.63		22.81	12.58			$1b			-1.54	
yahoo-finance	podd	2.08%	23.04	22.83	0.47	354,261	23.33	22.63	22.57	23.33	12.58			1.06b			-1.36	
ycharts-com	podd	+2.04%	23.04		+0.46					22.81	12.58			1.05b	0.00%		-1.38	
zacks	podd	(2.08%)	23.04		0.47	vol.  354,261	23.33	22.63		23.33	12.58			1.07 b	0.00	0.00	-1.38	
advfn	dxpe	1.78	26.81	26.72	0.47	37269	26.99	25.501										
barchart	dxpe	+1.78%	26.81	26.72	+0.47	37,666	26.99	25.50	26.34	26.99	15.80		17.61	$377.75 m			+1.48	
barrons	dxpe	1.78%	26.81	26.72	+0.47	36,867	26.99	25.501				14.82 million		$368.00 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	1.784%	26.810	26.720	0.470	37,269	26.990	25.501		26.99	14.84	14.105mil	17.873	378.165mil			1.500	
boston-com	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
bostonmerchant	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
business-insider	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
chron	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
cio-com	dxpe	+1.78%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360	18.11	378m				
cnn-money	dxpe	+1.78%	26.81	26.72	+0.47	37,269	26.99	25.50	26.34				18.1	$378.2m				
easystockalterts	dxpe	1.76%	26.81	26.72	+0.47	37269	26.99	25.50	26.34	26.71	14.84		18.11				1.48	
eresearch-fidelity-com	dxpe	1.78%	26.8100	26.7200	0.4700	37,269	26.9900	25.5010	26.3400	26.7100	14.8400	14,105,000	17.80	$371.53m				
finance-abc7-com	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
finance-abc7chicago-com	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
financial-content	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
finapps-forbes-com	dxpe	1.8%	$26.81	26.72	0.47	37,269	26.99	25.50	26.34	26.71	14.84	14 mil	18.1	378 mil	0.0	0.00	1.48	
finviz	dxpe	1.78%	26.81			36,867			26.34	26.71	14.84	14.11m	18.11	378.29m			1.48	
fool	dxpe	+1.78%	$26.81	$26.72	0.47	36,867	$26.99	$25.50	$26.34	$26.71	$14.84		17.60	$378.16m				
foxbusiness	dxpe		$26.81		+0.47	37,269			$26.34									
google-finance	dxpe	(1.78%)	26.81	26.72	+0.47	37,269.00	26.99	25.50		26.99	14.84	14.11m	18.16	378.16m			1.48	
howthemarketworks	dxpe	1.784%	26.81	26.72	0.47	36,102	26.99	25.501	26.34									
hpcwire	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
insidestocks	dxpe	+1.78%	26.81	26.72	+0.47	36800	26.99	25.50					price earnings ratio: 18.11					
investopedia	dxpe	+1.78 %	$26.81	26.72	+0.47				26.34									
investorguide	dxpe	+1.78%	26.81	26.62	+0.47		26.99	25.501		26.71	15.80		17.85	378.2m			1.476	
marketintellisearch	dxpe	1.78 %	$26.81	$26.62	0.47	35.70k	$26.98	$25.50	$26.34			14.11m	18.11	0.38b	0.0 %		1.48	
marketwatch	dxpe	+1.78%	$26.81	open: 26.72	+0.47	2,235	$26.99	$25.50	$26.34	$26.99	$16.57		18.39	$368.00m			1.46	
minyanville	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
msn-money	dxpe	+1.78%	26.81	26.72	+0.47	37,269	26.99	25.50	26.34	26.71	14.84	14.11 mil	18.11	371.54 mil			1.48	
nasdaq-com	dxpe	1.78%	$ 26.81	$ 26.72	0.47	37,269	$ 26.99	$ 25.501	$ 26.34	$ 26.71	$ 14.84	14,105,000	18.11	$ 378,155,050			$ 1.48	
optimum	dxpe	+1.78%	26.81 ( 4:30 pm edt)	26.72	+0.47	36,867	26.99	25.50	26.34	26.71	14.84	14.11m	18.1	378.2m			1.48	
paidcontent	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
pc-quote	dxpe	1.78%	26.81	26.72	0.47	37,269	26.99	25.501	26.34	26.71	14.84	13,857,728	17.7973	371,526,000				
personal-wealth-biz	dxpe	+1.78%	26.81	26.62		37,269	26.99	25.501	26.34	26.71	15.80		17.85			0.00	1.476	
predictwallstreet	dxpe	+1.78%	26.81		+0.47	37,269												
raymond-james	dxpe	1.78	26.81	26.72	0.47	37,269	26.99	25.50	26.34	26.71	14.84		17.19				1.56	
renewable-energy-world	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
screamingmedia	dxpe	+1.78%	$	open: 26.72	+0.47	2,235	$26.99	$25.50	$26.34	$26.99	$16.57		18.39	$368.00m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+1.78%	last trade: 26.81		change: 0.470								p/e ratio: 17.85					
smartmoney	dxpe	(1.78%)	26.81	$26.72	0.47	37,269	$26.99	$25.50	$26.34	$26.71	$14.84			371,500	0.00%	$0.00		
stocknod	dxpe	+1.784%	26.81 usd	26.72	+0.4700	37,269	26.99	25.50	26.34	26.71	14.84	14,105,360						
stockpickr	dxpe	1.78%	$26.81 0.47 | 1.78%	26.72	0.47	36.87k	26.99	25.50	26.34	26.71	14.84							
stocksmart	dxpe	.0 %	$24.99	24.18	0	6,249	26.14	24.79										
stocktwits	dxpe	1.86%	26.83		+0.49													
streetinsider-com	dxpe	1.78%	26.81	$26.72	+0.47	37,269	$26.99	$25.50	$26.34	$26.71	$14.84		18.11				$1.48	
thecramerreport	dxpe		26.81	26.62	+0.47	37269	26.99	25.501										
thestree	dxpe	1.78%	$26.81	26.72	0.47	36867	26.99	25.5	26.34	-26.71	14.84	1.410536e7		3.67585682e8				
tickerspy	dxpe	1.78%	$26.81	26.72	+0.47	37,269	26.99	25.50	26.34	26.71	14.84		17.8	371.3m	0.00%	$0.00		
tmx-quotemedia	dxpe	1.78%	26.810	26.720	0.470	37,269	26.990	25.501	26.340	26.990	15.800	14,105,360	17.80	378,164,702			1.48	
updown	dxpe	1.78%	$26.81	$26.72	$0.47	35,034	$26.99	$25.50	$26.34	$26.71	$14.84	14.10b	16.85	$372m				
wallstreetsurvivor	dxpe	1.78%	26.81	26.72	0.47	36,102	26.99	25.50		26.71	17.57		17.80	$372m			1.32	
yahoo-finance	dxpe	1.78%	26.81	26.62	0.47	37,269	26.99	25.50	26.34	26.99	15.80		18.16	378.16m			1.48	
ycharts-com	dxpe	+1.86%	26.83		+0.49					26.71	14.84		18.13	378.03m	0.00%		1.48	
zacks	dxpe	(1.78%)	26.81		0.47	vol.  37,269	26.99	25.50		26.99	14.84		17.8	371.53 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
bostonmerchant	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
business-insider	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
chron	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
cio-com	abii	+1.98%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.27	+0.00	100	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
finance-abc7chicago-com	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
financial-content	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	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	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	3.81 %	$15.53	$15.02	0.57	52.90k	$15.56	$14.92	$14.96						%			
marketwatch	abii	+1.98%	89.25	open: 86.73	+1.73	118	89.25	86.73	87.52	96.05	80.22							
minyanville	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
screamingmedia	abii	+1.98%		open: 86.73	+1.73	118	89.25	86.73	87.52	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+1.977%	89.25 eur	86.73	+1.730	0	89.25	86.73	87.52	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.27		100	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	3.48	9.21	8.98	0.31	2665565	9.25	8.97										
barchart	nyt	+3.48%	9.21	8.98	+0.31	2,665,565	9.25	8.97	8.90	11.72	7.06		12.10	$1.35 b			+0.66	
barrons	nyt	3.48%	9.21	8.98	+0.31	2.653m	9.25	8.97				152.60 million		$1.30 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	3.483%	9.210	8.980	0.310	2,665,565	9.250	8.970		11.72	7.06	146.357mil	12.616	1,353.889mil			0.730	
boston-com	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
bostonmerchant	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
business-insider	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
chron	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
cio-com	nyt	+3.48%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129	13.75	1b				
cnn-money	nyt	+3.48%	9.21	8.98	+0.31	2,495,518	9.25	8.97	8.90				13.7	$1.3b				
easystockalterts	nyt	3.45%	9.21	8.98	+0.31	2665565	9.25	8.97	8.90	11.72	7.06		13.75				0.67	
eresearch-fidelity-com	nyt	3.48%	9.2100	8.9800	0.3100	2,665,565	9.2500	8.9700	8.9000	11.7200	7.0600	146,357,000	13.48	$1.30b				
finance-abc7-com	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
financial-content	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	3.5%	$9.21	8.98	0.31	2,665,565	9.25	8.97	8.90	11.72	7.06	146 mil	13.9	1 bil	0.0	0.00	0.66	
finviz	nyt	3.48%	9.21			2,665,565			8.90	11.72	7.06	146.36m	13.48	1.30b			0.66	
fool	nyt	+3.48%	$9.21	$8.98	0.31	2,495,518	$9.25	$8.97	$8.90	$11.72	$7.06		13.20	$1.36b	6.80%	0.24		
foxbusiness	nyt		$9.21		+0.31	2,671,906			$8.90									
google-finance	nyt	(3.48%)	9.21	8.98	+0.31	2.67m	9.25	8.97		11.72	7.06	147.18m	13.96	1.36b			0.66	
howthemarketworks	nyt	3.483%	9.21	8.98	0.31	2,653,418	9.25	8.97	8.9									
hpcwire	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
insidestocks	nyt	+3.48%	9.21	8.98	+0.31	2653418	9.25	8.97					price earnings ratio: 13.16					
investopedia	nyt	+3.48 %	$9.21	8.98	+0.31				8.90									
investorguide	nyt	+3.48%	9.21	8.98	+0.31		9.25	8.97		11.72	7.06		13.28	1.355b			0.67	
marketintellisearch	nyt	3.48 %	$9.21	$8.98	0.31	2408.50k	$9.25	$8.97	$8.90			146.36m	13.48	1.30b	0.0 %		0.66	
marketwatch	nyt	+3.48%	$9.21	open: 8.98	+0.31	170,047	$9.25	$8.97	$8.90	$11.72	$7.06		14.12	$1.30b			0.65	
minyanville	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
msn-money	nyt	+3.48%	9.21	8.98	+0.31	2.67 mil	9.25	8.97	8.90	11.72	7.06	146.36 mil	13.75	1.3 bil			0.66	
nasdaq-com	nyt	3.48%	$ 9.21		0.31	2,665,565	$ 9.25	$ 8.97	$ 8.90	$ 11.72	$ 7.06	146,357,000	13.95	$ 1,347,947,970	2.7 %	$0.240000	$ 0.66	
optimum	nyt	+3.48%	9.21 ( 4:15 pm edt)	8.98	+0.31	2,653,418	9.25	8.97	8.90	11.72	7.06	146.36m	13.7	1.3b	2.61	0.24	0.67	
paidcontent	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
pc-quote	nyt	3.48%	9.21	8.98	0.31	2,665,565	9.25	8.97	8.9	11.72	7.06	141,430,760	13.28358	1,302,577,000		0.06		
personal-wealth-biz	nyt	+3.48%	9.21	8.98		2,671,906	9.25	8.97	8.90	11.72	7.06		13.28			0.00	0.67	
predictwallstreet	nyt	+3.48%	9.21		+0.31	2,665,565												
raymond-james	nyt	3.48	9.21	8.98	0.31	2,665,565	9.25	8.97	8.90	11.72	7.06		13.35				0.69	
renewable-energy-world	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
screamingmedia	nyt	+3.48%	$	open: 8.98	+0.31	170,047	$9.25	$8.97	$8.90	$11.72	$7.06		14.12	$1.30b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+3.48%	last trade: 9.21		change: 0.310								p/e ratio: 13.28					
smartmoney	nyt	(3.48%)	9.21	$8.98	0.31	2,665,565	$9.25	$8.97	$8.90	$11.72	$7.06			1,302,600	0.00%	$0.06		
stocknod	nyt	+3.483%	9.210 usd	8.980	+0.3100	2,665,565	9.250	8.970	8.900	11.72	7.060	146,357,129						
stockpickr	nyt	3.48%	$9.21 0.31 | 3.48%	9.00	0.31	2.67m	9.25	8.97	8.90	11.72	7.06							
stocksmart	nyt	.0 %	$7.695	9.73	0	155,830	8.04	7.65										
stocktwits	nyt	3.54%	9.21		+0.32													
streetinsider-com	nyt	3.48%	9.21	$8.98	+0.31	2,665,565	$9.25	$8.97	$8.90	$11.72	$7.06		13.75				$0.67	
thecramerreport	nyt		9.21	8.98	+0.31	2665565	9.25	8.97										
thestree	nyt	3.48%	$9.21	9.0	0.31	2665565	9.25	8.97	8.9	-11.72	7.06	1.47176254e8		1.292333449e9				
tickerspy	nyt	3.48%	$9.21	8.98	+0.31	2,653,418	9.25	8.97	8.90	11.72	7.06		13.3	1.3b	0.00%	$0.06		
tmx-quotemedia	nyt	3.48%	9.210	8.980	0.310	2,671,906	9.250	8.970	8.900	11.720	7.060	147,176,254	13.30	1,355,493,299			0.67	
updown	nyt	3.48%	$9.21	$8.98	$0.31	2,495,518	$9.25	$8.97	$8.90	$11.72	$7.06	147.17b	12.95	$1.31b				
wallstreetsurvivor	nyt	3.48%	9.21	8.98	0.31	2,653,418	9.25	8.97		11.72	7.06		13.30	$1b			0.71	
yahoo-finance	nyt	3.48%	9.21	8.98	0.31	2,665,565	9.25	8.97	8.90	11.72	7.06		13.75	1.36b			0.67	
ycharts-com	nyt	+3.54%	9.21		+0.32					11.72	7.06		13.75	1.35b	0.00%		0.67	
zacks	nyt	(3.48%)	9.21		0.31	vol.  2,665,565	9.25	8.97		11.72	7.06		12.19	1.31 b	0.00	0.00	.73	
advfn	nyx	3.03	35.4	34.91	1.04	3423864	35.48	34.91										
barchart	nyx	+3.03%	35.40	34.91	+1.04	3,423,864	35.48	34.91	34.36	41.24	25.67		15.48	$9.25 b	3.46%	$1.20	+2.29	
barrons	nyx	3.03%	35.40	34.91	+1.04	3.395m	35.48	34.91				262.00 million		$9.08 billion	3.39%	$0.3		
bloomberg	nyx	3.027%	35.400	34.910	1.040	3,423,864	35.480	34.910		41.60	26.58	262.000mil	15.804	9,274.801mil	3.390	0.300 regular cash	2.240	
boston-com	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
bostonmerchant	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
business-insider	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
chron	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
cio-com	nyx	+3.03%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292	15.46	9b	3.5	1.2		
cnn-money	nyx	+3.03%	35.40	34.91	+1.04	3,423,864	35.48	34.91	34.36				15.5	$9.3b	3.39%			
easystockalterts	nyx	2.98%	35.40	34.91	+1.04	3423864	35.48	34.91	34.36	41.60	26.58		15.46				2.29	
eresearch-fidelity-com	nyx	3.03%	35.4000	34.9100	1.0400	3,423,864	35.4800	34.9100	34.3600	41.6000	26.5800	262,000,000	15.00	$9.00b	3.49%	$0.300000		
finance-abc7-com	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
finance-abc7chicago-com	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
financial-content	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
finapps-forbes-com	nyx	3.0%	$35.40	34.91	1.04	3,423,864	35.48	34.91	34.36	41.60	26.58	262 mil	15.5	9 bil	3.4	1.20	2.29	
finviz	nyx	3.03%	35.40			3,423,864			34.36	41.24	25.60	262.00m	14.94	9.00b		1.20	2.30	
fool	nyx	+3.03%	$35.40	$34.91	1.04	3,420,938	$35.48	$34.91	$34.36	$41.60	$26.58		15.10	$9.27b	5.00%	1.20		
foxbusiness	nyx		$35.40		+1.04	3,423,864			$34.36									
google-finance	nyx	(3.03%)	35.40	34.91	+1.04	3.42m	35.48	34.91		41.60	26.58	262.00m	15.39	9.27b	3.39	0.30	2.30	
howthemarketworks	nyx	3.027%	35.4	34.91	1.04	3,395,337	35.48	34.91	34.36									
hpcwire	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
insidestocks	nyx	+3.03%	35.40	34.91	+1.04	3395337	35.48	34.91					price earnings ratio: 15.80					
investopedia	nyx	+3.03 %	$35.40	34.91	+1.04				34.36									
investorguide	nyx	+3.03%	35.40	34.91	+1.04		35.48	34.91		41.60	26.65		15.00	9.268b			2.29	
marketintellisearch	nyx	3.03 %	$35.40	$34.91	1.04	3372.10k	$35.48	$34.91	$34.36			262.00m	14.94	9.00b	3.49 %		2.30	
marketwatch	nyx	+3.03%	$35.30	open: 34.91	+1.04	28,747	$35.48	$34.91	$34.36	$41.60	$26.65		15.41	$9.08b	3.39%	0.30	2.30	
minyanville	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
msn-money	nyx	+3.03%	35.40	34.91	+1.04	3.42 mil	35.48	34.91	34.36	41.60	26.58	262.00 mil	15.39	9 bil	3.49%	1.20	2.30	
nasdaq-com	nyx	3.03%	$ 35.40		1.04	3,423,864	$ 35.48	$ 34.91	$ 34.36	$ 41.60	$ 26.58	261,801,000	15.46	$ 9,267,755,400	3.49 %	$1.200000	$ 2.29	
optimum	nyx	+3.03%	35.40 ( 4:15 pm edt)	34.91	+1.04	3,420,938	35.48	34.91	34.36	41.60	26.58	261.80m	15.5	9.3b	3.39	1.20	2.29	
paidcontent	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
pc-quote	nyx	3.03%	35.4	34.91	1.04	3,423,864	35.48	34.91	34.36	41.60	26.58	254,109,661	14.93913	8,995,482,000		0.3		
personal-wealth-biz	nyx	+3.03%	35.40	34.91		3,423,864	35.48	34.91	34.36	41.60	26.65		15.00		3.49	1.20	2.29	
predictwallstreet	nyx	+3.03%	35.40		+1.04	3,423,864												
raymond-james	nyx	3.03	35.40	34.91	1.04	3,423,864	35.48	34.91	34.36	41.60	26.58		15.39				2.30	
renewable-energy-world	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
screamingmedia	nyx	+3.03%	$	open: 34.91	+1.04	28,747	$35.48	$34.91	$34.36	$41.60	$26.65		15.41	$9.08b	3.39%	0.30	2.30	
scroli	nyx	3.03%	nyx 35.40	34.91	1.04	2,849,579	35.48	34.91	34.36	41.60	26.58		15.39				2.30	
simple-stock-quotes	nyx	+3.03%	last trade: 35.40		change: 1.040								p/e ratio: 15.0					
smartmoney	nyx	(3.03%)	35.40	$34.91	1.04	3,423,864	$35.48	$34.91	$34.36	$41.60	$26.58			8,995,500	3.49%	$0.30		
stocknod	nyx	+3.027%	35.40 usd	34.91	+1.040	3,423,864	35.48	34.91	34.36	41.60	26.58	261,801,292						
stockpickr	nyx	3.03%	$35.40 1.04 | 3.03%	34.97	1.04	3.42m	35.48	34.91	34.36	41.60	26.58							
stocksmart	nyx	.0 %	$35.52	29.87	0	254,850	36.25	35.42										
stocktwits	nyx	3.07%	35.41		+1.05													
streetinsider-com	nyx	3.03%	35.40	$34.91	+1.04	3,423,864	$35.48	$34.91	$34.36	$41.60	$26.58		15.46				$2.29	
thecramerreport	nyx		34.36		0.00	0												
thestree	nyx	3.03%	$35.4	34.97	1.04	3423864	35.48	34.91	34.36	-41.6	26.58	2.62e8		9.076650794e9				
tickerspy	nyx	3.03%	$35.40	34.91	+1.04	3,423,864	35.48	34.91	34.36	41.60	26.58		14.9	9.0b	3.49%	$0.30		
tmx-quotemedia	nyx	3.03%	35.400	34.910	1.040	3,423,864	35.480	34.910	34.360	41.600	26.580	262,000,000	15.00	9,274,800,000	3.492	0.300 usd	2.29	
updown	nyx	3.03%	$35.40	$34.91	$1.04	3,395,117	$35.48	$34.91	$34.36	$41.60	$26.58	262.00b	14.91	$9.00b				
wallstreetsurvivor	nyx	3.03%	35.40	34.91	1.04	3,395,337	35.48	34.91		41.60	26.92		15.00	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	3.03%	35.40	34.91	1.04	3,423,864	35.48	34.91	34.36	41.60	26.65		15.46	9.27b	3.50%	1.20	2.29	
ycharts-com	nyx	+3.04%	35.41		+1.04					41.60	26.58		15.47	9.25b	3.40%		2.29	
zacks	nyx	(3.03%)	35.40		1.04	vol.  3,423,864	35.48	34.91		41.60	26.58		15.34	9.00 b	3.49	1.20	2.24	
advfn	arow	0.89	25.03	24.92	0.22	19436	25.05	24.88										
barchart	arow	+0.89%	25.03	24.92	+0.22	19,436	25.05	24.88	24.81	27.94	21.07		12.69	$293.35 m	4.07%	$1.00	+1.93	
barrons	arow	0.89%	25.03	24.92	+0.22	19,436	25.05	24.88				11.30 million		$279.99 million	4.00%	$0.25		
bloomberg	arow	0.887%	25.030	24.920	0.220	19,436	25.050	24.880		28.51	21.29	11.405mil	12.936	285.461mil	3.966	0.250 regular cash	1.935	
boston-com	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
bostonmerchant	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
business-insider	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
chron	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
cio-com	arow	+0.89%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757	12.97	285m	4.1	1		
cnn-money	arow	+0.89%today&rsquo;s change	25.03data as of 3:59pm et	24.92	+0.22	19,436	25.05	24.88	24.81				13.0	$285.5m	4.00%			
easystockalterts	arow	0.88%	25.03	24.92	+0.22	19436	25.05	24.88	24.81	28.51	21.93		12.97				1.93	
eresearch-fidelity-com	arow	0.89%	25.0300	24.9200	0.2200	19,436	25.0500	24.8800	24.8100	28.5100	21.2913	11,405,000	12.82	$282.96m	4.03%	$0.250000		
finance-abc7-com	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
financial-content	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
finapps-forbes-com	arow	0.9%	$25.03	24.92	0.22	19,436	25.05	24.88	24.81	28.51	21.29	11 mil	12.9	285 mil	4.0	1.00	1.93	
finviz	arow	0.89%	25.03			19,436			24.81	27.94	20.45	11.40m	12.92	282.83m		1.00	1.92	
fool	arow	+0.89%	$25.03	$24.92	0.22	18,587	$25.05	$24.88	$24.81	$28.51	$21.29		12.70	$285.46m	4.10%	1.00		
foxbusiness	arow		$25.03		+0.22	19,891			$24.81									
google-finance	arow	(0.89%)	25.03	24.92	+0.22	19,436.00	25.05	24.88		28.51	21.29	11.40m	13.01	285.46m	4.00	0.25	1.92	
howthemarketworks	arow	0.887%	25.03	24.92	0.22	19,436	25.05	24.88	24.81									
hpcwire	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
insidestocks	arow	+0.89%	25.03	24.92	+0.22	19436	25.05	24.88										
investopedia	arow	+0.89 %	$25.03	24.92	+0.22				24.81									
investorguide	arow	+0.89%	25.03	24.92	+0.22		25.05	24.88		28.51	21.2913		12.79	281.5m			1.94	
marketintellisearch	arow	0.89 %	$25.03	$24.92	0.22	17.80k	$25.05	$24.88	$24.81			11.40m	12.92	0.28b	4.03 %		1.92	
marketwatch	arow	+0.89%	$25.03	open: 24.92	+0.22	849	$25.05	$24.88	$24.81	$28.51	$21.29		13.05	$279.99m	4.00%	0.25	1.92	
minyanville	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
msn-money	arow	+0.89%	25.03	24.92	+0.22	19,436	25.05	24.88	24.81	28.51	21.29	11.40 mil	12.97	282.95 mil	4.03%	1.00	1.92	
nasdaq-com	arow	0.89%	$ 25.03	$ 24.92	0.22	19,436	$ 25.05	$ 24.88	$ 24.81	$ 28.51	$ 21.2913	11,405,000	12.94	$ 285,467,150	4.03 %	$1.000000	$ 1.93	
optimum	arow	+0.89%	25.03 ( 4:00 pm edt)	24.92	+0.22	18,587	25.05	24.88	24.81	28.51	21.93	11.40m	13.0	285.5m	4.00	1.00	1.93	
paidcontent	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
pc-quote	arow	0.89%	25.03	24.92	0.22	19,436	25.05	24.88	24.81	28.51	21.29	11,304,758	12.85492	282,958,000		0.25		
personal-wealth-biz	arow	+0.89%	25.03	24.92		19,891	25.05	24.88	24.81	28.51	21.2913		12.79		4.00	0.9927	1.94	
predictwallstreet	arow	+0.89%	25.03		+0.22	19,436												
raymond-james	arow	0.89	25.03	24.92	0.22	19,436	25.05	24.88	24.81	28.51	21.27		12.94				1.94	
renewable-energy-world	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
screamingmedia	arow	+0.89%	$	open: 24.92	+0.22	849	$25.05	$24.88	$24.81	$28.51	$21.29		13.05	$279.99m	4.00%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	+0.89%	last trade: 25.03		change: 0.220								p/e ratio: 12.79					
smartmoney	arow	(0.89%)	25.03	$24.92	0.22	19,436	$25.05	$24.88	$24.81	$28.51	$21.29			283,000	4.03%	$0.25		
stocknod	arow	+0.8867%	25.03 usd	24.92	+0.2200	19,436	25.05	24.88	24.81	28.51	21.93	11,404,757						
stockpickr	arow	0.89%	$25.03 0.22 | 0.89%	24.92	0.22	19.44k	25.05	24.88	24.81	28.51	21.29							
stocksmart	arow	.0 %	$23.61	27.61	0	1,583	24.2	23.6										
stocktwits	arow	0.81%	25.01		+0.20													
streetinsider-com	arow	0.89%	25.03	$24.92	+0.22	19,436	$25.05	$24.88	$24.81	$28.51	$21.93		12.97				$1.93	
thecramerreport	arow		25.03	24.92	+0.22	19436	25.05	24.88										
thestree	arow	0.89%	$25.03	24.92	0.22	19436	25.05	24.88	24.81	-28.51	21.29	1.1404757e7		2.79986784e8				
tickerspy	arow	0.89%	$25.03	24.92	+0.22	18,587	25.05	24.88	24.81	28.51	21.29		12.9	285.9m	4.03%	$0.25		
tmx-quotemedia	arow	0.89%	25.030	24.920	0.220	19,891	25.050	24.880	24.810	45.500	22.590	11,404,757	12.80	285,461,068	4.031	0.250 usd	1.93	
updown	arow	0.89%	$25.03	$24.92	$0.22	18,587	$25.05	$24.88	$24.81	$28.51	$21.29	11.40b	12.87	$283m				
wallstreetsurvivor	arow	0.89%	25.03	24.92	0.22	19,436	25.05	24.88		28.51	21.75		12.80	$283m	4.00%	0.98 -	1.94	
yahoo-finance	arow	0.89%	25.03	24.92	0.22	19,436	25.05	24.88	24.81	28.51	21.29		12.90	281.54m	4.10%	1.00	1.94	
ycharts-com	arow	+0.81%	25.01		+0.20					28.51	21.93		12.96	293.12m	4.17%		1.93	
zacks	arow	(0.89%)	25.03		0.22	vol.  19,436	25.05	24.88		28.51	21.29		12.82	282.96 m	4.03	1.00	1.93	
advfn	tvl	-0.63	4.77	4.86	-0.03	163201	4.87	4.7										
barchart	tvl	-0.63%	4.77	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89		6.99	$267.50 m			+0.62	
barrons	tvl	0.62%	4.77	4.86	-0.03	160,644	4.87	4.70				55.49 million		$262.24 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-0.625%	4.770	4.860	-0.030	163,201	4.870	4.700		6.56	3.89	31.706mil	6.913	263.345mil			0.690	
boston-com	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
bostonmerchant	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
business-insider	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
chron	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
cio-com	tvl	-0.63%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406	7.571	151m				
cnn-money	tvl	-0.63%	4.77	4.82	-0.03	163,201	4.87	4.70	4.80				7.6	$151.2m				
easystockalterts	tvl	-0.62%	4.77	4.86	-0.03	163201	4.87	4.70	4.80	6.56	3.89		7.57				0.63	
eresearch-fidelity-com	tvl	-0.62%	4.7700	4.8600	-0.0300	163,201	4.8700	4.7000	4.8000	6.5600	3.8900	55,208,000	7.74	$265.00m				
finance-abc7-com	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
financial-content	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-0.6%	$4.77	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89	32 mil	7.7	151 mil	0.0	0.00	0.62	
finviz	tvl	-0.63%	4.77			163,201			4.80	6.56	3.89	55.21m	7.69	263.35m			0.62	
fool	tvl	-0.63%	$4.77	$4.86	-0.03	163,201	$4.87	$4.70	$4.80	$6.56	$3.89		7.50	$263.35m				
foxbusiness	tvl		$4.77		-0.03	164,571			$4.80									
google-finance	tvl	(-0.63%)	4.77	4.86	-0.03	163,201.00	4.87	4.70		6.56	3.89	55.21m	7.73	263.34m			0.62	
howthemarketworks	tvl	-0.625%	4.77	4.86	-0.03	160,644	4.87	4.7	4.8									
hpcwire	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
insidestocks	tvl	-0.63%	4.77	4.86	-0.03	160644	4.87	4.70										
investopedia	tvl	-0.63 %	$4.77	4.86	-0.03				4.80									
investorguide	tvl	-0.63%	4.77	4.86	-0.03		4.87	4.70		6.78	3.89		7.67	263.3m			0.626	
marketintellisearch	tvl	-0.63 %	$4.77	$4.86	-0.03	99.30k	$4.87	$4.70	$4.80			55.21m	7.74	0.27b	0.0 %		0.62	
marketwatch	tvl	-0.63%	$4.77	open: 4.86	-0.03	2,557	$4.87	$4.70	$4.80	$6.56	$3.89		7.80	$262.24m			0.61	
minyanville	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
msn-money	tvl	-0.63%	4.77	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89	55.21 mil	7.69	265 mil			0.62	
nasdaq-com	tvl	0.63%	$ 4.77		0.03	163,201	$ 4.87	$ 4.70	$ 4.80	$ 6.56	$ 3.89	31,706,000	7.69	$ 151,237,620			$ 0.62	
optimum	tvl	-0.62%	4.77 ( 4:15 pm edt)	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89	31.71m	7.6	151.2m			0.63	
paidcontent	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
pc-quote	tvl	-0.63%	4.77	4.86	-0.03	163,201	4.87	4.7	4.8	6.56	3.89	31,905,409	7.74194	152,189,000				
personal-wealth-biz	tvl	-0.63%	4.77	4.86	-0.03	164,571	4.87	4.70	4.80	6.78	3.89		7.67			0.00	0.626	
predictwallstreet	tvl	-0.63%	4.77		-0.03	163,201												
raymond-james	tvl	-0.62	4.77	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89		7.57				0.63	
renewable-energy-world	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
screamingmedia	tvl	-0.63%	$	open: 4.86	-0.03	2,557	$4.87	$4.70	$4.80	$6.56	$3.89		7.80	$262.24m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-0.63%	last trade: 4.77		change: -0.030								p/e ratio: 7.67					
smartmoney	tvl	(-0.62%)	4.77	$4.86	-0.03	163,201	$4.87	$4.70	$4.80	$6.56	$3.89			152,200	0.00%	$0.00		
stocknod	tvl	-0.6250%	4.770 usd	4.860	-0.0300	163,201	4.870	4.700	4.800	6.560	3.890	31,706,406						
stockpickr	tvl	-0.62%	$4.77 -0.03 | -0.62%	4.86	-0.03	163.20k	4.87	4.70	4.80	6.56	3.89							
stocksmart	tvl	.0 %	$4.6	5.36	0	9,951	4.73	4.51										
stocktwits	tvl	-0.83%	4.76		-0.04													
streetinsider-com	tvl	0.63%	4.77	$4.86	-0.03	163,201	$4.87	$4.70	$4.80	$6.56	$3.89		7.57				$0.63	
thecramerreport	tvl		4.77	4.86	-0.03	163201	4.87	4.70										
thestree	tvl	-0.62%	$4.77	4.86	-0.03	163201	4.87	4.7	4.8	-6.56	3.89	5.5209467e7		1.50605429e8				
tickerspy	tvl	-0.62%	$4.77	4.86	-0.03	163,201	4.87	4.70	4.80	6.56	3.89		7.7	265.0m	0.00%	$0.00		
tmx-quotemedia	tvl	-0.63%	4.770	4.860	-0.030	164,571	4.870	4.700	4.800	6.560	3.890	55,209,467	7.60	263,349,158			0.63	
updown	tvl	-0.63%	$4.77	$4.86	-$0.03	160,644	$4.87	$4.70	$4.80	$6.56	$3.89	55.20b	7.57	$265m				
wallstreetsurvivor	tvl	-0.63%	4.77	4.86	-0.03	160,644	4.87	4.70		6.56	3.89		7.60	$152m			0.66	
yahoo-finance	tvl	0.63%	4.77	4.86	0.03	163,201	4.87	4.70	4.80	6.56	3.89		7.62	263.34m			0.63	
ycharts-com	tvl	-0.83%	4.76		-0.04					6.56	3.89		7.56	266.94m	0.00%		0.63	
zacks	tvl	(-0.63%)	4.77		-0.03	vol.  163,201	4.87	4.70		6.56	3.89		7.06	265.01 m	0.00	0.00	.68	
advfn	recn	1.12	12.69	12.62	0.14	206114	12.76	12.59										
barchart	recn	+1.12%	12.69	12.62	+0.14	206,114	12.76	12.59	12.55	21.83	10.92		65.00	$588.18 m	1.3%	$0.16	+0.43	
barrons	recn	1.12%	12.69	12.62	+0.14	206,114	12.76	12.59				45.89 million		$572.46 million	1.26%	$0.04		
bloomberg	recn	1.116%	12.690	12.620	0.140	206,114	12.760	12.590		21.94	11.00	46.353mil	48.808	588.215mil	1.262	0.040 regular cash	0.260	
boston-com	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
bostonmerchant	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
business-insider	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
chron	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
cio-com	recn	+1.12%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657	26.44	588m	1.3	0.16		
cnn-money	recn	+1.12%today&rsquo;s change	12.69data as of 4:00pm et	12.62	+0.14	206,114	12.76	12.59	12.55				26.4	$588.2m	1.26%			
easystockalterts	recn	1.11%	12.69	12.62	+0.14	206114	12.76	12.59	12.55	21.94	11.00		26.44				0.48	
eresearch-fidelity-com	recn	1.12%	12.6900	12.6200	0.1400	206,114	12.7600	12.5900	12.5500	21.9400	11.0000	46,353,000	26.15	$581.73m	1.27%	$0.040000		
finance-abc7-com	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
financial-content	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
finapps-forbes-com	recn	1.1%	$12.69	12.62	0.14	206,114	12.76	12.59	12.55	21.94	11.00	46 mil	26.4	588 mil	1.3	0.16	0.48	
finviz	recn	1.12%	12.69			206,114			12.55	21.84	10.92	46.35m	27.00	588.18m		0.16	0.47	
fool	recn	+1.12%	$12.69	$12.62	0.14	206,114	$12.76	$12.59	$12.55	$21.94	$11.00		25.70	$588.22m		0.16		
foxbusiness	recn		$12.69		+0.14	208,257			$12.55									
google-finance	recn	(1.12%)	12.69	12.62	+0.14	206,114.00	12.76	12.59		21.94	11.00	46.35m	27.04	588.22m	1.26	0.04	0.47	
howthemarketworks	recn	1.116%	12.69	12.62	0.14	201,686	12.76	12.59	12.55									
hpcwire	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
insidestocks	recn	+1.12%	12.69	12.62	+0.14	206114	12.76	12.59					price earnings ratio: 57.68					
investopedia	recn	+1.12 %	$12.69	12.62	+0.14				12.55									
investorguide	recn	+1.12%	12.69		+0.14		12.76	12.59		21.94	11.00		26.76	588.2m			0.469	
marketintellisearch	recn	1.12 %	$12.69	$0.00	0.14	200.90k	$12.76	$12.61	$12.55			46.35m	26.70	0.58b	1.27 %		0.47	
marketwatch	recn	+1.12%	$12.69	open: 12.62	+0.14	4,028	$12.76	$12.59	$12.55	$21.94	$11.00		27.36	$572.46m	1.26%	0.04	0.46	
minyanville	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
msn-money	recn	+1.12%	12.69	12.62	+0.14	206,114	12.76	12.59	12.55	21.94	11.00	46.35 mil	27.00	581.73 mil	1.27%	0.16	0.47	
nasdaq-com	recn	1.12%	$ 12.69	$ 12.62	0.14	206,114	$ 12.76	$ 12.59	$ 12.55	$ 21.94	$ 11	46,353,000	26.44	$ 588,219,570	1.27 %	$0.160000	$ 0.48	
optimum	recn	+1.12%	12.69 ( 4:30 pm edt)	12.62	+0.14	206,114	12.76	12.59	12.55	21.94	11.00	46.35m	26.4	588.2m	1.26	0.16	0.48	
paidcontent	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
pc-quote	recn	1.12%	12.69	12.62	0.14	206,114	12.76	12.59	12.55	21.94	11.00	45,841,623	26.70213	581,730,000		0.04		
personal-wealth-biz	recn	+1.12%	12.69			208,257	12.76	12.59	12.55	21.94	11.00		26.76		1.27	0.16	0.469	
predictwallstreet	recn	+1.12%	12.68		+0.14	206,114												
raymond-james	recn	1.12	12.69	12.62	0.14	206,114	12.76	12.59	12.55	21.94	11.00		27.00				0.47	
renewable-energy-world	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
screamingmedia	recn	+1.12%	$	open: 12.62	+0.14	4,028	$12.76	$12.59	$12.55	$21.94	$11.00		27.36	$572.46m	1.26%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+1.12%	last trade: 12.69		change: 0.140								p/e ratio: 26.76					
smartmoney	recn	(1.12%)	12.69	$12.62	0.14	206,114	$12.76	$12.59	$12.55	$21.94	$11.00			581,700	1.27%	$0.04		
stocknod	recn	+1.116%	12.69 usd	12.62	+0.1400	206,114	12.76	12.59	12.55	21.94	11.00	46,352,657						
stockpickr	recn	1.12%	$12.69 0.14 | 1.12%	12.62	0.14	206.11k	12.76	12.59	12.55	21.94	11.00							
stocksmart	recn	.0 %	$13.47	18.54	0	20,100	14.11	13.47										
stocktwits	recn	1.04%	12.68		+0.13													
streetinsider-com	recn	1.12%	12.69	$12.62	+0.14	206,114	$12.76	$12.59	$12.55	$21.94	$11.00		26.44				$0.48	
thecramerreport	recn		12.69		+0.14	206114	12.76	12.59										
thestree	recn	1.12%	$12.69	12.62	0.14	206114	12.76	12.59	12.55	-21.94	11.0	4.6352657e7		5.72455314e8				
tickerspy	recn	1.12%	$12.69	12.62	+0.14	206,114	12.76	12.59	12.55	21.94	11.00		26.7	581.7m	1.27%	$0.04		
tmx-quotemedia	recn	1.12%	12.690	12.620	0.140	208,257	12.760	12.590	12.550	21.940	11.000	46,352,657	26.10	588,215,217	1.275	0.040 usd	0.48	
updown	recn	1.12%	$12.69	$12.62	$0.14	202,086	$12.76	$12.59	$12.55	$21.94	$11.00	46.35b	26.65	$582m				
wallstreetsurvivor	recn	1.12%	12.69	12.62	0.14	201,686	12.76	12.59		21.94	11.00		26.10	$582m	1.30%		-0.26	
yahoo-finance	recn	1.12%	12.69		0.14	206,114	12.76	12.59	12.55	21.94	11.00		27.06	588.21m	1.30%	0.16	0.47	
ycharts-com	recn	+1.04%	12.68		+0.13					21.94	11.00		26.42	584.04m	1.29%		0.48	
zacks	recn	(1.12%)	12.69		0.14	vol.  206,114	12.76	12.59		21.94	11.00		66.05	581.73 m	1.27	0.16	.19	
advfn	lstr	-0.58	48.19	48.99	-0.28	621517	49.18	48.13										
barchart	lstr	-0.58%	48.19	48.99	-0.28	621,517	49.18	48.13	48.47	49.18	34.98		24.58	$2.31 b	0.43%	$0.20	+1.86	
barrons	lstr	0.58%	48.19	48.99	-0.28	621,517	49.18	48.13				49.58 million		$2.25 billion	0.42%	$0.05		
bloomberg	lstr	-0.578%	48.190	48.990	-0.280	621,517	49.180	48.130		49.18	35.10	47.882mil	25.230	2,307.443mil	0.415	0.050 regular cash	1.910	
boston-com	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
bostonmerchant	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
business-insider	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
chron	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
cio-com	lstr	-0.58%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197	25.91	2b	0.4	0.2		
cnn-money	lstr	-0.58%	48.19	48.99	-0.28	621,517	49.18	48.13	48.47				25.9	$2.3b	0.42%			
easystockalterts	lstr	-0.57%	48.19	48.99	-0.28	621517	49.18	48.13	48.47	48.48	35.10		25.91				1.86	
eresearch-fidelity-com	lstr	-0.58%	48.1900	48.9900	-0.2800	621,517	49.1800	48.1300	48.4700	48.4800	35.1000	47,882,000	26.06	$2.32b	0.41%	$0.050000		
finance-abc7-com	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
finance-abc7chicago-com	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
financial-content	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
finapps-forbes-com	lstr	-0.6%	$48.19	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10	48 mil	25.9	2 bil	0.4	0.20	1.86	
finviz	lstr	-0.58%	48.19			621,517			48.47	48.48	34.97	47.88m	25.91	2.31b		0.20	1.86	
fool	lstr	-0.58%	$48.19	$48.99	-0.28	621,517	$49.18	$48.13	$48.47	$48.48	$35.10		25.20	$2.31b	0.50%	0.20		
foxbusiness	lstr		$48.19		-0.28	621,517			$48.47									
google-finance	lstr	(-0.58%)	48.19	48.99	-0.28	621,517.00	49.18	48.13		49.18	35.10	47.88m	25.96	2.31b	0.42	0.05	1.86	
howthemarketworks	lstr	-0.578%	48.19	48.99	-0.28	620,891	49.18	48.13	48.47									
hpcwire	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
insidestocks	lstr	-0.58%	48.19	48.99	-0.28	621500	49.18	48.13					price earnings ratio: 25.91					
investopedia	lstr	-0.58 %	$48.19	48.99	-0.28				48.47									
investorguide	lstr	-0.58%	48.19	48.95	-0.28		49.18	48.13		48.48	35.10		26.02	2.307b			1.863	
marketintellisearch	lstr	-0.58 %	$48.19	$48.95	-0.28	617.00k	$49.18	$48.13	$48.47			47.88m	26.06	2.32b	0.41 %		1.86	
marketwatch	lstr	-0.58%	$48.19	open: 48.99	-0.28	926	$49.18	$48.13	$48.47	$49.18	$35.10		25.38	$2.25b	0.42%	0.05	1.90	
minyanville	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
msn-money	lstr	-0.58%	48.19	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10	47.88 mil	25.91	2.32 bil	0.41%	0.20	1.86	
nasdaq-com	lstr	0.58%	$ 48.19	$ 48.99	0.28	621,517	$ 49.18	$ 48.13	$ 48.47	$ 48.48	$ 35.10	47,882,000	25.91	$ 2,307,433,580	0.41 %	$0.200000	$ 1.86	
optimum	lstr	-0.58%	48.19 ( 4:30 pm edt)	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10	47.88m	25.9	2.3b	0.42	0.20	1.86	
paidcontent	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
pc-quote	lstr	-0.58%	48.19	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10	48,160,212	26.05914	2,320,841,000		0.05		
personal-wealth-biz	lstr	-0.58%	48.19	48.95	-0.28	621,517	49.18	48.13	48.47	49.18	35.10		26.02		0.41	0.20	1.863	
predictwallstreet	lstr	0.00%	48.47		0.00													
raymond-james	lstr	-0.58	48.19	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10		25.91				1.86	
renewable-energy-world	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
screamingmedia	lstr	-0.58%	$	open: 48.99	-0.28	926	$49.18	$48.13	$48.47	$49.18	$35.10		25.38	$2.25b	0.42%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-0.58%	last trade: 48.19		change: -0.280								p/e ratio: 26.02					
smartmoney	lstr	(-0.58%)	48.19	$48.99	-0.28	621,517	$49.18	$48.13	$48.47	$48.48	$35.10			2,320,800	0.41%	$0.05		
stocknod	lstr	-0.5777%	48.19 usd	48.99	-0.2800	621,517	49.18	48.13	48.47	48.48	35.10	47,882,197						
stockpickr	lstr	-0.58%	$48.19 -0.28 | -0.58%	48.99	-0.28	621.52k	49.18	48.13	48.47	48.48	35.10							
stocksmart	lstr	.0 %	$45.54	40.85	0	51,147	47.29	45.52										
stocktwits	lstr	-0.58%	48.19		-0.28													
streetinsider-com	lstr	0.58%	48.19	$48.99	-0.28	621,517	$49.18	$48.13	$48.47	$48.48	$35.10		25.91				$1.86	
thecramerreport	lstr		48.19	48.95	-0.28	621517	49.18	48.13										
thestree	lstr	-0.58%	$48.19	48.99	-0.28	621517	49.18	48.13	48.47	-48.48	35.1	4.7882197e7		2.247590327e9				
tickerspy	lstr	-0.58%	$48.19	48.99	-0.28	621,517	49.18	48.13	48.47	48.48	35.10		26.1	2.3b	0.41%	$0.05		
tmx-quotemedia	lstr	-0.58%	48.190	48.990	-0.280	621,517	49.180	48.130	48.470	49.180	35.100	47,882,197	26.10	2,307,443,073	0.415	0.050 usd	1.86	
updown	lstr	-0.58%	$48.19	$48.99	-$0.28	620,591	$49.18	$48.13	$48.47	$48.48	$35.10	47.88b	26.08	$2.32b				
wallstreetsurvivor	lstr	-0.58%	48.19	48.99	-0.28	620,891	49.18	48.13		48.48	35.10		26.10	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.58%	48.19	48.95	0.28	621,517	49.18	48.13	48.47	49.18	35.10		25.87	2.31b	0.40%	0.20	1.86	
ycharts-com	lstr	-0.58%	48.19		-0.28					48.48	35.10		25.91	2.31b	0.40%		1.86	
zacks	lstr	(-0.58%)	48.19		-0.28	vol.  621,517	49.18	48.13		49.18	35.10		25.38	2.32 b	0.41	0.20	1.91	
advfn	nwsa	-0.23	17.43	17.53	-0.04	38334355	17.8	17.39										
barchart	nwsa	-0.23%	17.43	17.53	-0.04	38,334,255	17.80	17.39	17.47	18.35	11.79		18.13	$31.84 b	0.83%	$0.15	+1.11	
barrons	nwsa	0.23%	17.43	17.53	-0.04	38.296m	17.80	17.39				2.63 billion		$47.95 billion	0.86%	$0.08		
bloomberg	nwsa	-0.229%	17.430	17.530	-0.040	37,627,904	17.800	17.390		18.35	11.66	1,828.109mil	14.171	46,181.410mil	0.855	0.075 regular cash	1.230	
boston-com	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,334,255	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
bostonmerchant	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,334,255	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
business-insider	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,334,255	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
chron	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,321,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
cio-com	nwsa	-0.23%	17.43 usd	17.53	-0.0400	38,321,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615	15.56	32b	0.8	0.15		
cnn-money	nwsa	-0.23%today&rsquo;s change	17.43data as of 4:00pm et	17.53	-0.04	38,295,511	17.80	17.39	17.47				15.6	$31.9b	0.86%			
easystockalterts	nwsa	-0.23%	17.43	17.53	-0.04	38295511	17.80	17.39	17.47	18.35	11.66		15.56				1.12	
eresearch-fidelity-com	nwsa	-0.23%	17.4300	17.5300	-0.0400	38,321,711	17.8000	17.3900	17.4700	18.3500	11.6600	1,828,109,000	15.74	$31.94b	0.86%	$0.075000		
finance-abc7-com	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
finance-abc7chicago-com	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
financial-content	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-0.23%	17.43			38,318,712			17.47	18.35	11.55	2.63b	15.74	45.89b		0.15	1.11	
fool	nwsa	-0.17%	$17.44	$17.53	-0.03	35,980,996	$17.80	$17.39	$17.47	$18.35	$11.66		16.20	$45.81b	1.10%	0.15		
foxbusiness	nwsa		$17.43		-0.04	38,355,579			$17.47									
google-finance	nwsa	(-0.23%)	17.43	17.53	-0.04	38.32m	17.80	17.39		18.35	11.66	2.63b	15.66	45.78b	0.86	0.08	1.11	
howthemarketworks	nwsa	-0.229%	17.43	17.53	-0.04	38,321,711	17.8	17.39	17.47									
hpcwire	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,321,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
insidestocks	nwsa	-0.23%	17.43	17.53	-0.04	38295508	17.80	17.39					price earnings ratio: 14.77					
investopedia	nwsa	-0.23 %	$17.43	17.53	-0.04				17.47									
investorguide	nwsa	-0.23%	17.43	17.54	-0.04		17.80	17.39		18.35	11.66		15.60	45.782b			1.12	
marketintellisearch	nwsa	-0.17 %	$17.44	$17.53	-0.03	38020.20k	$17.80	$17.39	$17.47			2626.63m	15.74	45.89b	0.86 %		1.11	
marketwatch	nwsa	-0.23%	$17.43	open: 17.53	-0.04	46,718	$17.80	$17.39	$17.47	$18.35	$11.91		15.65	$47.95b	0.86%	0.08	1.11	
minyanville	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
msn-money	nwsa	-0.23%	17.43	17.53	-0.04	38.32 mil	17.80	17.39	17.47	18.35	11.66	2.63 bil	15.56	46.26 bil	0.86%	0.15	1.11	
nasdaq-com	nwsa	0.23%	$ 17.43	$ 17.53	0.04	38,334,255	$ 17.80	$ 17.39	$ 17.47	$ 18.35	$ 11.66	1,828,109,000	15.7	$ 31,863,939,870	0.86 %	$0.150000	$ 1.11	
optimum	nwsa	-0.23%	17.43 ( 4:00 pm edt)	17.53	-0.04	38,291,111	17.80	17.39	17.47	18.35	11.66	1.83b	15.6	31.9b	0.86	0.15	1.12	
paidcontent	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
pc-quote	nwsa	-0.23%	17.43	17.53	-0.04	38,355,579	17.8	17.39	17.47	18.35	11.66	1,832,304,303	15.59821	31,937,064,000		0.075		
personal-wealth-biz	nwsa	-0.23%	17.43	17.54	-0.04	38,355,580	17.80	17.39	17.47	18.35	11.66		15.60		0.86	0.15	1.12	
predictwallstreet	nwsa	-0.23%	17.43		-0.04	38,321,711												
raymond-james	nwsa	-0.23	17.43	17.53	-0.04	38,321,711	17.80	17.39	17.47	18.35	11.66		15.70				1.11	
renewable-energy-world	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,321,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
screamingmedia	nwsa	-0.23%	$	open: 17.53	-0.04	58,024	$17.80	$17.39	$17.47	$18.35	$11.91		15.65	$47.95b	0.86%	0.08	1.11	
scroli	nwsa	-0.23%	nwsa 17.43	17.53	-0.04	35,878,109	17.80	17.39	17.47	18.35	11.66		15.66				1.11	
simple-stock-quotes	nwsa	-0.23%	last trade: 17.43		change: -0.040								p/e ratio: 15.6					
smartmoney	nwsa	(-0.23%)	17.43	$17.53	-0.04	38,318,711	$17.80	$17.39	$17.47	$18.35	$11.66			33,143,600	0.83%	$0.08		
stocknod	nwsa	-0.2290%	17.43 usd	17.53	-0.0400	38,318,711	17.80	17.39	17.47	18.20	11.66	1,828,108,615						
stockpickr	nwsa	-0.23%	$17.43 -0.04 | -0.23%	17.53	-0.04	38.31m	17.80	17.39	17.47	18.35	11.66							
stocksmart	nwsa	.0 %	$17.655	14.47	0	1,874,725	18.34	17.58										
stocktwits	nwsa	-0.29%	17.42		-0.05													
streetinsider-com	nwsa	0.23%	17.43	$17.53	-0.04	38,321,711	$17.80	$17.39	$17.47	$18.35	$11.66		15.56				$1.12	
thecramerreport	nwsa		17.43	17.54	-0.04	38334256	17.80	17.39										
thestree	nwsa	-0.23%	$17.43	17.53	-0.04	38312311	17.8	17.39	17.47	-18.35	11.66	2.626629568e9		3.314360919e10				
tickerspy	nwsa	-0.23%	$17.43	17.53	-0.04	38,321,711	17.80	17.39	17.47	18.35	11.66		15.6		0.86%	$0.07		
tmx-quotemedia	nwsa	-0.23%	17.430	17.530	-0.040	38,355,579	17.800	17.390	17.470	18.350	11.660	1,828,108,615	15.60	31,863,933,159	0.859	0.075 usd	1.12	
updown	nwsa	-0.23%	$17.43	$17.53	-$0.04	38,295,511	$17.80	$17.39	$17.47	$18.35	$11.66	2626.63b	15.63	$45.88b				
wallstreetsurvivor	nwsa	-0.23%	17.43	17.53	-0.04	38,295,511	17.80	17.39		18.35	11.91		15.60	$32b	0.90%	0.14 -	0.97	
yahoo-finance	nwsa	0.23%	17.43	17.54	0.04	38,334,255	17.80	17.39	17.47	18.35	11.66		15.56	45.78b	0.80%	0.15	1.12	
ycharts-com	nwsa	-0.29%	17.42		-0.05					18.35	11.66		15.69	31.82b	0.80%		1.11	
zacks	nwsa	(-0.23%)	17.43		-0.04	vol.  38,321,711	17.80	17.39		18.35	11.66		17.47	31.94 b	0.86	0.15	1	
advfn	slh	1.22	62.26	61.95	0.75	388430	62.35	61.69										
barchart	slh	+1.22%	62.26	61.95	+0.75	388,430	62.35	61.69	61.51	62.35	36.14		27.91	$4.39 b	0.49%	$0.30	+2.24	
barrons	slh	1.22%	62.26	61.95	+0.75	388,201	62.35	61.69				69.76 million		$4.30 billion	0.48%	$0.08		
bloomberg	slh	1.219%	62.260	61.950	0.750	388,430	62.350	61.690		62.35	36.05	70.648mil	26.952	4,398.551mil	0.482	0.075 regular cash	2.310	
boston-com	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
bostonmerchant	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
business-insider	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
chron	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
cio-com	slh	+1.22%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105	27.79	4b	0.5	0.3		
easystockalterts	slh	1.21%	62.26	61.95	+0.75	388430	62.35	61.69	61.51	61.54	35.93		27.79				2.24	
eresearch-fidelity-com	slh	1.22%	62.2600	61.9500	0.7500	388,430	62.3500	61.6900	61.5100	61.5400	36.0500	70,648,000	27.46	$4.35b	0.49%	$0.075000		
finance-abc7-com	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
finance-abc7chicago-com	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
financial-content	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
finapps-forbes-com	slh	1.2%	$62.26	61.95	0.75	388,430	62.35	61.69	61.51	61.54	36.05	71 mil	27.8	4 bil	0.5	0.30	2.24	
finviz	slh	1.22%	62.26			388,430			61.51	61.54	35.84	70.65m	27.46	4.35b		0.30	2.24	
fool	slh	+1.22%	$62.26	$61.95	0.75	388,430	$62.35	$61.69	$61.51	$61.54	$36.05		27.20	$4.40b	0.80%	0.30		
foxbusiness	slh		$62.26		+0.75	388,430			$61.51									
google-finance	slh	(1.22%)	62.26	61.95	+0.75	388,430.00	62.35	61.69		62.35	36.05	70.65m	27.83	4.40b	0.48	0.08	2.24	
howthemarketworks	slh	1.219%	62.26	61.95	0.75	388,201	62.35	61.69	61.51									
hpcwire	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
insidestocks	slh	+1.22%	62.26	61.95	+0.75	388201	62.35	61.69					price earnings ratio: 26.38					
investopedia	slh	+1.22 %	$62.26	61.95	+0.75				61.51									
investorguide	slh	+1.22%	62.26	61.95	+0.75		62.35	61.69		61.54	36.05		27.47	4.399b			2.239	
marketintellisearch	slh	1.22 %	$62.26	$61.95	0.75	376.70k	$62.35	$61.69	$61.51			70.65m	27.46	4.35b	0.49 %		2.24	
marketwatch	slh	+1.22%	$62.26	open: 61.95	+0.75	2,609	$62.35	$61.69	$61.51	$62.35	$36.36		27.78	$4.30b	0.48%	0.08	2.24	
minyanville	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
msn-money	slh	+1.22%	62.26	61.95	+0.75	388,430	62.35	61.69	61.51	61.54	36.05	70.65 mil	27.79	4.35 bil	0.49%	0.30	2.24	
nasdaq-com	slh	1.22%	$ 62.26		0.75	388,430	$ 62.35	$ 61.69	$ 61.51	$ 61.54	$ 36.05	70,648,000	27.79	$ 4,398,544,480	0.49 %	$0.300000	$ 2.24	
optimum	slh	+1.22%	62.26 ( 4:15 pm edt)	61.95	+0.75	388,430	62.35	61.69	61.51	61.54	35.93	70.65m	27.8	4.4b	0.48	0.30	2.24	
paidcontent	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
pc-quote	slh	1.22%	62.26	61.95	0.75	388,430	62.35	61.69	61.51	61.54	36.05	69,796,958	27.45982	4,345,559,000		0.075		
personal-wealth-biz	slh	+1.22%	62.26	61.95		388,430	62.35	61.69	61.51	61.54	36.05		27.47		0.49	0.30	2.239	
predictwallstreet	slh	+1.22%	62.26		+0.75	388,430												
raymond-james	slh	1.22	62.26	61.95	0.75	388,430	62.35	61.69	61.51	61.54	36.05		27.67				2.25	
renewable-energy-world	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
screamingmedia	slh	+1.22%	$	open: 61.95	+0.75	2,609	$62.35	$61.69	$61.51	$62.35	$36.36		27.78	$4.30b	0.48%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	+1.22%	last trade: 62.26		change: 0.750								p/e ratio: 27.47					
smartmoney	slh	(1.22%)	62.26	$61.95	0.75	388,430	$62.35	$61.69	$61.51	$61.54	$36.05			4,345,600	0.49%	$0.08		
stocknod	slh	+1.219%	62.26 usd	61.95	+0.7500	388,430	62.35	61.69	61.51	61.54	35.93	70,648,105						
stockpickr	slh	1.22%	$62.26 0.75 | 1.22%	61.99	0.75	388.43k	62.35	61.69	61.51	61.54	36.05							
stocksmart	slh	.0 %	$58.22	52	0	21,293	59.32	58.21										
stocktwits	slh	1.19%	62.24		+0.73													
streetinsider-com	slh	1.22%	62.26	$61.95	+0.75	388,430	$62.35	$61.69	$61.51	$61.54	$35.93		27.79				$2.24	
thecramerreport	slh		62.26	61.95	+0.75	388430	62.35	61.69										
thestree	slh	1.22%	$62.26	61.99	0.75	388430	62.35	61.69	61.51	-61.54	36.05	7.0648105e7		4.298937189e9				
tickerspy	slh	1.22%	$62.26	61.95	+0.75	388,430	62.35	61.69	61.51	61.54	36.05		27.5	4.3b	0.49%	$0.07		
tmx-quotemedia	slh	1.22%	62.260	61.950	0.750	388,430	62.350	61.690	61.510	61.540	36.050	70,648,105	27.50	4,398,551,017	0.488	0.075 usd	2.24	
updown	slh	1.22%	$62.26	$61.95	$0.75	387,821	$62.35	$61.69	$61.51	$61.54	$36.05	70.64b	27.18	$4.34b				
wallstreetsurvivor	slh	1.22%	62.26	61.95	0.75	388,201	62.35	61.69		61.54	37.22		27.50	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	1.22%	62.26	61.95	0.75	388,430	62.35	61.69	61.51	62.35	36.05		27.81	4.40b	0.50%	0.30	2.24	
ycharts-com	slh	+1.19%	62.24		+0.73					61.50	35.93		27.79	4.38b	0.49%		2.24	
zacks	slh	(1.22%)	62.26		0.75	vol.  388,430	62.35	61.69		62.35	35.93		28.22	4.35 b	0.49	0.30	2.18	
advfn	ino	14.14	0.7876	0.75	0.0976	3085248	0.815	0.75										
barchart	ino	+14.49%	0.79	0.75	+0.10	3,085,248	0.82	0.75	0.69	1.56	0.56		0.00	$100.53 m			-0.16	
barrons	ino	14.14%	0.7876	0.75	+0.098	3.085m	0.815	0.75				103.20 million		$83.99 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	14.145%	0.788	0.750	0.098	3,085,248	0.815	0.750		1.56	0.56	127.257mil		100.228mil			-0.150	
boston-com	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
bostonmerchant	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
business-insider	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
chron	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
cio-com	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907		100m				
cnn-money	ino	+14.14%	0.7876	0.75	+0.0976	3,085,248	0.82	0.75	0.69				nm	$100.2m				
easystockalterts	ino	13.33%	0.79	0.75	+0.10	3085248	0.82	0.75	0.69	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	14.14%	0.7876	0.7500	0.0976	3,085,248	0.8150	0.7500	0.6900	1.5600	0.5600	127,257,000	nm	$87.81m				
finance-abc7-com	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
financial-content	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	14.1%	$0.79	0.75	0.10	3,085,248	0.81	0.75	0.69	1.56	0.56	127 mil		100 mil	0.0	0.00	-0.17	
finviz	ino	14.14%	0.79			3,085,248			0.69	1.56	0.56	127.26m		87.81m			-0.17	
fool	ino	+14.14%	$0.79	$0.75	0.10	3,083,248	$0.81	$0.75	$0.69	$1.56	$0.56		0.00	$100.23m				
foxbusiness	ino		$0.79		+0.10	3,085,248			$0.69									
google-finance	ino	(14.14%)	0.788	0.75	+0.098	3.09m	0.81	0.75		1.56	0.56	127.26m		100.23m			-0.17	
howthemarketworks	ino	14.145%	0.7876	0.75	0.0976	3,085,248	0.815	0.75	0.69									
hpcwire	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
insidestocks	ino	+14.49%	0.79	0.75	+0.10	3085248	0.82	0.75										
investopedia	ino	+14.14 %	$0.79	0.75	+0.10				0.69									
investorguide	ino	+14.14%	0.7876	0.75	+0.0976		0.815	0.75		1.56	0.75			100.2m			-0.165	
marketintellisearch	ino	14.49 %	$0.79	$0.75	0.10	3074.50k	$0.81	$0.75	$0.69			127.26m	0.00	0.09b	0.0 %		-0.17	
marketwatch	ino	+13.81%	$0.81	open: 0.75	+0.10	6,200	$0.82	$0.75	$0.69	$1.56	$0.56			$83.99m				
minyanville	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
msn-money	ino	+14.14%	0.79	0.75	+0.10	3.09 mil	0.82	0.75	0.69	1.56	0.56	127.26 mil	-4.63	87.81 mil			-0.17	
nasdaq-com	ino	14.14%	$ 0.7876		0.0976	3,085,248	$ 0.815	$ 0.75	$ 0.69	$ 1.56	$ 0.56	127,257,000		$ 100,227,613.20			$ -0.16	
optimum	ino	+14.14%	0.79 ( 4:15 pm edt)	0.75	+0.10	3,085,248	0.81	0.75	0.69	1.56	0.56	127.26m		100.2m			-0.16	
paidcontent	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
pc-quote	ino	14.49%	0.7877	0.75	0.10	3,085,248	0.815	0.75	0.69	1.56	0.56	111,473,023	-4.05882	87,807,000				
personal-wealth-biz	ino	+14.14%	0.7876	0.75		3,085,248	0.815	0.75	0.69	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	+14.14%	0.79		+0.10	3,085,248												
raymond-james	ino	14.14	0.79	0.75	0.10	3,085,248	0.82	0.75	0.69	1.56	0.56						-0.16	
renewable-energy-world	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
screamingmedia	ino	+13.81%	$	open: 0.75	+0.10	6,200	$0.82	$0.75	$0.69	$1.56	$0.56			$83.99m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	+14.14%	last trade: 0.79		change: 0.098													
smartmoney	ino	(14.14%)	0.79	$0.75	0.10	3,085,248	$0.82	$0.75	$0.69	$1.56	$0.56			84,000	0.00%	$0.00		
stocknod	ino	+14.14%	0.7876 usd	0.7500	+0.0976	3,085,248	0.8150	0.7500	0.6900	1.560	0.5600	127,256,907						
stockpickr	ino	14.14%	$0.79 0.10 | 14.14%	0.75	0.10	3.09m	0.82	0.75	0.69	1.56	0.56							
stocksmart	ino	.0 %	$.7799	1.16	0	8,616	.79	.77										
stocktwits	ino	14.13%	0.79		+0.10													
streetinsider-com	ino	14.49%	0.79	$0.75	+0.10	3,085,248	$0.82	$0.75	$0.69	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.7876	0.75	+0.0976	3085248	0.815	0.75										
thestree	ino	14.14%	$0.79	0.75	0.1	3085248	0.82	0.75	0.69	-1.56	0.56	1.27256907e8		8.3989559e7				
tickerspy	ino	14.14%	$0.79	0.75	+0.10	3,085,248	0.81	0.75	0.69	1.56	0.56		-4.1	87.8m	0.00%	$0.00		
tmx-quotemedia	ino	14.14%	0.788	0.750	0.098	3,085,248	0.815	0.750	0.690	1.560	0.560	127,256,907		100,227,540			-0.16	
updown	ino	14.49%	$0.79	$0.75	$0.10	3,083,248	$0.82	$0.75	$0.69	$1.56	$0.56	127.25b		$88m				
wallstreetsurvivor	ino	14.14%	0.79	0.75	0.10	3,085,248	0.82	0.75		1.56	0.56			$88m			-0.17	
yahoo-finance	ino	14.14%	0.79	0.75	0.10	3,085,248	0.82	0.75	0.69	1.56	0.56			100.23m			-0.17	
ycharts-com	ino	+19.32%	0.79		+0.13					1.56	0.56			100.21m	0.00%		-0.16	
zacks	ino	(14.49%)	0.79		0.10	vol.  3,085,248	0.82	0.75		1.56	0.56			87.81 m	0.00	0.00	-.16	
advfn	ks	2.73	17.28	17.0	0.46	336584	17.32	16.84										
barchart	ks	+2.73%	17.28	17.00	+0.46	336,584	17.32	16.84	16.82	17.90	9.84		15.03	$796.61 m			+1.57	
barrons	ks	2.73%	17.28	17.00	+0.46	333,022	17.32	16.84				46.98 million		$776.77 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	2.735%	17.280	17.000	0.460	336,584	17.320	16.840		17.90	9.84	46.234mil	11.006	798.924mil			1.570	
boston-com	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
bostonmerchant	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
business-insider	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
chron	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
cio-com	ks	+2.73%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026	11.08	799m				
cnn-money	ks	+2.73%today&rsquo;s change	17.28data as of 4:03pm et	17.00	+0.46	332,788	17.32	16.84	16.82				11.1	$798.9m				
easystockalterts	ks	2.71%	17.28	17.00	+0.46	336584	17.32	16.84	16.82	17.90	9.84		11.08				1.56	
eresearch-fidelity-com	ks	2.73%	17.2800	17.0000	0.4600	336,584	17.3200	16.8400	16.8200	17.9000	9.8400	46,234,000	10.71	$777.66m				
finance-abc7-com	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
financial-content	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
finapps-forbes-com	ks	2.7%	$17.28	17.00	0.46	336,584	17.32	16.84	16.82	17.90	9.84	46 mil	11.0	799 mil	0.0	0.00	1.57	
finviz	ks	2.73%	17.28			336,584			16.82	17.90	9.84	46.23m	10.78	777.59m			1.56	
fool	ks	+2.73%	$17.28	$17.00	0.46	333,022	$17.32	$16.84	$16.82	$17.90	$9.84		10.80	$798.92m				
foxbusiness	ks		$17.28		+0.46	338,390			$16.82									
google-finance	ks	(2.73%)	17.28	17.00	+0.46	336,584.00	17.33	16.84		17.90	9.84	46.23m	11.05	798.92m			1.56	
howthemarketworks	ks	2.735%	17.28	17	0.46	333,022	17.32	16.84	16.82									
hpcwire	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
insidestocks	ks	+2.73%	17.28	17.00	+0.46	333022	17.32	16.84										
investopedia	ks	+2.73 %	$17.28	17.00	+0.46				16.82									
investorguide	ks	+2.73%	17.28	17.00	+0.46		17.32	16.84		17.90	9.84		10.80	798.9m			1.557	
marketintellisearch	ks	2.73 %	$17.28	$17.00	0.46	325.70k	$17.32	$16.84	$16.82			46.23m	10.78	0.78b	0.0 %		1.56	
marketwatch	ks	+2.73%	$17.28	open: 17.00	+0.46	3,796	$17.32	$16.84	$16.82	$17.90	$9.84		293.38	$776.77m			0.06	
minyanville	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
msn-money	ks	+2.73%	17.28	17.00	+0.46	336,584	17.32	16.84	16.82	17.90	9.84	46.23 mil	11.08	777.66 mil			1.56	
nasdaq-com	ks	2.73%	$ 17.28		0.46	336,584	$ 17.32	$ 16.84	$ 16.82	$ 17.90	$ 9.84	46,234,000	11.01	$ 798,923,520			$ 1.57	
optimum	ks	+2.73%	17.28 ( 4:15 pm edt)	17.00	+0.46	336,584	17.32	16.84	16.82	17.90	9.84	46.23m	11.1	798.9m			1.56	
paidcontent	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
pc-quote	ks	2.73%	17.28	17.0	0.46	336,584	17.32	16.84	16.82	17.90	9.84	44,925,365	10.78205	776,310,000				
personal-wealth-biz	ks	+2.73%	17.28	17.00		338,390	17.32	16.84	16.82	17.90	9.84		10.80			0.00	1.557	
predictwallstreet	ks	+2.73%	17.28		+0.46	336,584												
raymond-james	ks	2.73	17.28	17.00	0.46	336,584	17.32	16.84	16.82	17.90	9.84		10.80				1.60	
renewable-energy-world	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
screamingmedia	ks	+2.73%	$	open: 17.00	+0.46	3,796	$17.32	$16.84	$16.82	$17.90	$9.84		293.38	$776.77m			0.06	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	+2.73%	last trade: 17.28		change: 0.460								p/e ratio: 10.8					
smartmoney	ks	(2.73%)	17.28	$17.00	0.46	336,584	$17.32	$16.84	$16.82	$17.90	$9.84			777,700	0.00%	$0.00		
stocknod	ks	+2.735%	17.28 usd	17.00	+0.4600	336,584	17.32	16.84	16.82	17.90	9.840	46,234,026						
stockpickr	ks	2.73%	$17.28 0.46 | 2.73%	16.87	0.46	336.58k	17.32	16.84	16.82	17.90	9.84							
stocksmart	ks	.0 %	$15.37	15.4	0	22,155	16.36	15.36										
stocktwits	ks	2.73%	17.28		+0.46													
streetinsider-com	ks	2.73%	17.28	$17.00	+0.46	336,584	$17.32	$16.84	$16.82	$17.90	$9.84		11.08				$1.56	
thecramerreport	ks		17.28	17.00	+0.46	336584	17.32	16.84										
thestree	ks	2.73%	$17.28	16.87	0.46	336584	17.32	16.84	16.82	-17.9	9.84	4.6234026e7		7.78118658e8				
tickerspy	ks	2.73%	$17.28	17.00	+0.46	336,584	17.32	16.84	16.82	17.90	9.84		10.8	775.6m	0.00%	$0.00		
tmx-quotemedia	ks	2.73%	17.280	17.000	0.460	338,390	17.320	16.840	16.820	17.900	9.840	46,234,026	10.80	798,923,969			1.56	
updown	ks	2.73%	$17.28	$17.00	$0.46	332,788	$17.32	$16.84	$16.82	$17.90	$9.84	46.23b	10.49	$778m				
wallstreetsurvivor	ks	2.73%	17.28	17.00	0.46	333,022	17.32	16.84		17.90	10.49		10.80	$778m			1.38	
yahoo-finance	ks	2.73%	17.28	17.00	0.46	336,584	17.32	16.84	16.82	17.90	9.84		11.10	798.92m			1.56	
ycharts-com	ks	+2.73%	17.28		+0.46					17.90	9.84		11.08	796.61m	0.00%		1.56	
zacks	ks	(2.73%)	17.28		0.46	vol.  336,584	17.32	16.84		17.90	9.84		15.02	776.31 m	0.00	0.00	1.12	
advfn	adsk	2.59	40.39	39.57	1.02	2615348	40.45	39.55										
barchart	adsk	+2.59%	40.39	39.57	+1.02	2,333,420	40.45	39.57	39.37	46.15	24.21		34.10	$9.20 b			+1.03	
barrons	adsk	2.59%	40.39	39.57	+1.02	2.567m	40.45	39.55				234.20 million		$8.98 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	2.591%	40.390	39.570	1.020	2,615,348	40.450	39.550		46.15	23.81	230.954mil	39.214	9,328.239mil			1.030	
boston-com	adsk	+2.591%	40.39 usd	39.57	+1.020	2,611,848	40.45	39.55	39.37	46.15	23.81	230,954,185						
bostonmerchant	adsk	+2.591%	40.39 usd	39.57	+1.020	2,612,648	40.45	39.55	39.37	46.15	23.81	230,954,185						
business-insider	adsk	+2.591%	40.39 usd	39.57	+1.020	2,612,648	40.45	39.55	39.37	46.15	23.81	230,954,185						
chron	adsk	+2.591%	40.39 usd	39.57	+1.020	2,611,848	40.45	39.55	39.37	46.15	23.81	230,954,185						
cio-com	adsk	+2.59%	40.39 usd	39.57	+1.020	2,611,848	40.45	39.55	39.37	46.15	23.81	230,954,185	39.21	9b				
cnn-money	adsk	+2.59%	40.39	39.57	+1.02	2,612,448	40.45	39.55	39.37				39.2	$9.3b				
easystockalterts	adsk	2.58%	40.39	39.57	+1.02	2561595	40.45	39.55	39.37	46.15	23.81		39.21				1.03	
eresearch-fidelity-com	adsk	2.59%	40.3900	39.5700	1.0200	2,614,548	40.4500	39.5500	39.3700	46.1500	23.8100	230,954,000	38.22	$9.09b				
finance-abc7-com	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
finance-abc7chicago-com	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
financial-content	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
finapps-forbes-com	adsk	2.6%	$40.39	39.57	1.02	2,612,448	40.45	39.55	39.37	46.15	23.81	231 mil	39.2	9 bil	0.0	0.00	1.03	
finviz	adsk	2.59%	40.39			2,570,248			39.37	46.15	23.81	230.95m	37.86	9.09b			1.04	
fool	adsk	+2.59%	$40.39	$39.57	1.02	2,566,904	$40.45	$39.55	$39.37	$46.15	$23.81		37.70	$9.33b				
foxbusiness	adsk		$40.39		+1.02	2,616,638			$39.37									
google-finance	adsk	(2.59%)	40.39	39.57	+1.02	2.61m	40.45	39.55		46.15	23.81	230.95m	38.84	9.33b			1.04	
howthemarketworks	adsk	2.591%	40.39	39.57	1.02	2,567,748	40.45	39.55	39.37									
hpcwire	adsk	+2.591%	40.39 usd	39.57	+1.020	2,611,848	40.45	39.55	39.37	46.15	23.81	230,954,185						
insidestocks	adsk	+2.59%	40.39	39.57	+1.02	2245755	40.45	39.57					price earnings ratio: 28.24					
investopedia	adsk	+2.64 %	$40.41	39.57	+1.04				39.37									
investorguide	adsk	+2.59%	40.39	39.63	+1.02		40.38	39.55		46.15	23.64		38.19	9.328b			1.031	
marketintellisearch	adsk	2.62 %	$40.40	$39.55	1.03	2581.40k	$40.45	$39.55	$39.37			230.95m	37.86	9.09b	0.0 %		1.04	
marketwatch	adsk	+2.59%	$40.39	open: 39.57	+1.02	96,742	$40.45	$39.55	$39.37	$46.15	$24.40		34.46	$8.98b			1.17	
minyanville	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
msn-money	adsk	+2.59%	40.39	39.57	+1.02	2.61 mil	40.45	39.55	39.37	46.15	23.81	230.95 mil	39.21	9.09 bil			1.04	
nasdaq-com	adsk	2.59%	$ 40.39	$ 39.55	1.02	2,615,348	$ 40.45	$ 39.55	$ 39.37	$ 46.15	$ 23.81	229,803,000	39.21	$ 9,281,743,170			$ 1.03	
optimum	adsk	+2.65%	40.41 ( 3:55 pm edt)	39.57	+1.04	2,338,071	40.45	39.55	39.37	46.15	23.81	230.95m	39.2	9.3b			1.03	
paidcontent	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
pc-quote	adsk	2.59%	40.39	39.57	1.02	2,619,646	40.45	39.55	39.37	46.15	23.81	225,121,540	38.2233	9,092,659,000				
personal-wealth-biz	adsk	+2.59%	40.39	39.63		2,616,438	40.45	39.55	39.37	46.15	23.64		38.19			0.00	1.031	
predictwallstreet	adsk	+2.59%	40.39		+1.02	2,614,548												
raymond-james	adsk	2.59	40.39	39.57	1.02	2,614,548	40.45	39.55	39.37	46.15	23.81		37.75				1.07	
renewable-energy-world	adsk	+2.591%	40.39 usd	39.57	+1.020	2,611,848	40.45	39.55	39.37	46.15	23.81	230,954,185						
screamingmedia	adsk	+2.59%	$	open: 39.57	+1.02	96,742	$40.45	$39.55	$39.37	$46.15	$24.40		34.46	$8.98b			1.17	
scroli	adsk	2.59%	adsk 40.39	39.57	1.02	2,189,908	40.45	39.55	39.37	46.15	23.81		38.84				1.04	
simple-stock-quotes	adsk	+2.59%	last trade: 40.39		change: 1.020								p/e ratio: 38.19					
smartmoney	adsk	(2.59%)	40.39	$39.57	1.02	2,612,448	$40.45	$39.55	$39.37	$46.15	$23.81			9,092,700	0.00%	$0.02		
stocknod	adsk	+2.591%	40.39 usd	39.57	+1.020	2,609,748	40.45	39.55	39.37	46.15	23.81	230,954,185						
stockpickr	adsk	2.59%	$40.39 1.02 | 2.59%	39.57	1.02	2.57m	40.45	39.55	39.37	46.15	23.81							
stocksmart	adsk	.0 %	$41.45	38.71	0	323,613	42.96	41.41										
stocktwits	adsk	2.59%	40.39		+1.02													
streetinsider-com	adsk	2.59%	40.39	$39.57	+1.02	2,561,595	$40.45	$39.55	$39.37	$46.15	$23.81		39.21				$1.03	
thecramerreport	adsk		40.39	39.63	+1.02	2615148	40.45	39.55										
thestree	adsk	2.59%	$40.39	39.57	1.02	2566904	40.45	39.55	39.37	-46.15	23.81	2.30954185e8		8.977189171e9				
tickerspy	adsk	2.59%	$40.39	39.57	+1.02	2,615,348	40.45	39.55	39.37	46.15	23.81		38.2	9.0b	0.00%	$0.00		
tmx-quotemedia	adsk	2.59%	40.390	39.570	1.020	2,616,638	40.450	39.550	39.370	46.150	23.810	230,954,185	38.20	9,328,239,532			1.03	
updown	adsk	2.59%	$40.39	$39.55	$1.02	2,566,904	$40.45	$39.55	$39.37	$46.15	$23.81	227.90b	36.63	$9.09b				
wallstreetsurvivor	adsk	2.59%	40.39	39.57	1.02	2,567,748	40.45	39.55		46.15	26.63		38.20	$9b			0.90	
yahoo-finance	adsk	2.59%	40.39	39.63	1.02	2,615,148	40.45	39.55	39.37	46.15	23.81		39.18	9.33b			1.03	
ycharts-com	adsk	+2.59%	40.39		+1.02					46.15	23.81		39.21	9.20b	0.00%		1.03	
zacks	adsk	(2.59%)	40.39		1.02	vol.  2,612,448	40.45	39.55		46.15	23.81		34.53	9.09 b	0.00	0.00	1.14	
advfn	ko	0.32	68.75	68.82	0.22	6034381	68.89	68.58										
barchart	ko	+0.32%	68.75	68.82	+0.22	5,195,712	68.89	68.58	68.53	68.89	50.10		19.19	$157.79 b	2.75%	$1.88	+5.18	
barrons	ko	0.32%	68.75	68.82	+0.22	6.034m	68.89	68.58				2.33 billion		$156.36 billion	2.73%	$0.47		
bloomberg	ko	0.321%	68.750	68.820	0.220	6,022,193	68.890	68.580		68.89	50.30	2,289.254mil	19.332	157,546.500mil	2.644	0.470 regular cash	3.560	
boston-com	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
bostonmerchant	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
business-insider	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
chron	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
cio-com	ko	+0.32%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476	13.25	157b	2.8	1.88		
cnn-money	ko	+0.32%today&rsquo;s change	68.75data as of 4:00pm et	68.82	+0.22	6,034,381	68.89	68.58	68.53				13.2	$157.4b	2.73%			
easystockalterts	ko	0.36%	68.78	68.82	+0.25	5479858	68.89	68.58	68.53	68.79	50.02		13.25				5.19	
eresearch-fidelity-com	ko	0.36%	68.7800	68.8200	0.2500	5,480,158	68.8900	68.5800	68.5300	68.7900	50.3000	2,289,254,000	13.23	$156.88b	2.74%	$0.470000		
finance-abc7-com	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
finance-abc7chicago-com	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
financial-content	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
finapps-forbes-com	ko	0.3%	$68.75	68.82	0.22	6,034,481	68.89	68.58	68.53	68.79	50.30	2.29 bil	13.3	157 bil	2.7	1.88	5.18	
finviz	ko	0.36%	68.78			5,469,903			68.53	68.79	48.87	2.29b	13.26	156.88b		1.88	5.17	
fool	ko	+0.35%	$68.77	$68.82	0.24	5,082,666	$68.89	$68.58	$68.53	$68.79	$50.30		13.20	$157.43b	3.00%	1.88		
foxbusiness	ko		$68.77		+0.24	5,393,544			$68.53									
google-finance	ko	(0.32%)	68.75	68.82	+0.22	6.03m	68.89	68.58		68.89	50.30	2.29b	13.30	157.39b	2.73	0.47	5.17	
howthemarketworks	ko	0.35%	68.77	68.82	0.24	5,458,091	68.89	68.58	68.53									
hpcwire	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
insidestocks	ko	+0.39%	68.80	68.82	+0.27	4293643	68.89	68.58					price earnings ratio: 19.33					
investopedia	ko	+0.36 %	$68.78	68.82	+0.25				68.53									
investorguide	ko	+0.32%	68.75	68.80	+0.22		68.89	68.58		68.79	50.30		13.21	157.4b			5.189	
marketintellisearch	ko	0.32 %	$68.75	$68.82	0.22	5981.50k	$68.89	$68.58	$68.53			2289.25m	13.26	156.88b	2.74 %		5.17	
marketwatch	ko	+0.32%	$68.75	open: 68.82	+0.22	34,401	$68.89	$68.58	$68.53	$68.89	$51.92		13.25	$156.36b	2.73%	0.47	5.19	
minyanville	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
msn-money	ko	+0.32%	68.75	68.82	+0.22	6.03 mil	68.89	68.58	68.53	68.79	50.30	2.29 bil	13.25	156.88 bil	2.74%	1.88	5.17	
nasdaq-com	ko	0.34%	$ 68.765		0.235	5,222,853	$ 68.89	$ 68.58	$ 68.53	$ 68.79	$ 50.30	2,289,254,000	13.28	$ 157,420,551,310	2.74 %	$1.880000	$ 5.18	
optimum	ko	+0.36%	68.78 ( 3:55 pm edt)	68.82	+0.25	5,135,154	68.89	68.58	68.53	68.79	50.02	2.29b	13.3	157.5b	2.73	1.88	5.19	
paidcontent	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
pc-quote	ko	0.32%	68.75	68.82	0.22	6,068,707	68.89	68.58	68.53	68.79	50.30	2,281,928,436	13.20424	156,882,580,000		0.47		
personal-wealth-biz	ko	+0.32%	68.75	68.80		6,024,126	68.89	68.58	68.53	68.79	50.30		13.21		2.66	1.82	5.189	
predictwallstreet	ko	+0.32%	68.75		+0.22	6,034,381												
raymond-james	ko	0.32	68.75	68.82	0.22	6,034,381	68.89	68.58	68.53	68.79	50.30		13.10				5.25	
renewable-energy-world	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
screamingmedia	ko	+0.32%	$	open: 68.82	+0.22	34,831	$68.89	$68.58	$68.53	$68.89	$51.92		13.25	$155.88b	2.73%	0.47	5.19	
scroli	ko	0.32%	ko 68.75	68.82	0.22	4,874,530	68.89	68.58	68.53	68.89	50.30		13.30				5.17	
simple-stock-quotes	ko	+0.32%	last trade: 68.75		change: 0.220								p/e ratio: 13.21					
smartmoney	ko	(0.32%)	68.75	$68.82	0.22	6,034,381	$68.89	$68.58	$68.53	$68.79	$50.30			156,882,600	2.74%	$0.47		
stocknod	ko	+0.3210%	68.75 usd	68.82	+0.2200	6,034,281	68.89	68.58	68.53	68.79	50.02	2,289,254,476						
stockpickr	ko	0.35%	$68.77 0.24 | 0.35%	68.82	0.24	5.28m	68.89	68.58	68.53	68.79	50.30							
stocksmart	ko	.0 %	$66.795	65.48	0	461,929	67.18	66.6										
stocktwits	ko	0.36%	68.78		+0.25													
streetinsider-com	ko	0.36%	68.78	$68.82	+0.25	5,479,858	$68.89	$68.58	$68.53	$68.79	$50.02		13.25				$5.19	
thecramerreport	ko		68.75	68.80	+0.22	6024126	68.89	68.58										
thestree	ko	0.35%	$68.77	68.82	0.24	5276672	68.89	68.58	68.53	-68.79	50.3	2.289254476e9		1.56356080711e11				
tickerspy	ko	0.36%	$68.78	68.82	+0.25	5,391,732	68.89	68.58	68.53	68.79	50.30		13.2	156.7b	2.74%	$0.47		
tmx-quotemedia	ko	0.32%	68.750	68.820	0.220	6,034,381	68.890	68.580	68.530	68.790	50.300	2,289,254,476	13.20	157,386,245,225	2.743	0.470 usd	5.19	
updown	ko	0.32%	$68.75	$68.82	$0.22	6,033,951	$68.89	$68.58	$68.53	$68.79	$50.30	2289.25b	13.06	$156.88b				
wallstreetsurvivor	ko	0.35%	68.77	68.82	0.24	5,458,091	68.89	68.58		68.79	54.92		13.20	$157b	2.70%	1.76 -	5.06	
yahoo-finance	ko	0.32%	68.75	68.80	0.22	6,024,126	68.89	68.58	68.53	68.89	50.30		13.25	157.39b	2.80%	1.88	5.19	
ycharts-com	ko	+0.36%	68.78		+0.25					68.78	50.02		13.25	157.86b	2.89%		5.19	
zacks	ko	(0.36%)	68.78		0.25	vol.  5,480,158	68.89	68.58		68.89	50.02		19.25	156.88 b	2.74	1.88	3.56	
advfn	sjw	0.08	24.79	24.87	0.02	19830	24.91	24.54										
barchart	sjw	+0.08%	24.79	24.87	+0.02	19,830	24.91	24.54	24.77	27.60	21.77		30.28	$460.60 m	2.81%	$0.69	+1.27	
barrons	sjw	0.08%	24.79	24.87	+0.02	17,963	24.91	24.54				18.74 million		$455.69 million	2.78%	$0.17		
bloomberg	sjw	0.081%	24.790	24.870	0.020	19,830	24.910	24.540		28.00	21.88	18.577mil	28.494	460.524mil	2.765	0.172 regular cash	0.870	
boston-com	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
business-insider	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
chron	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
cio-com	sjw	+0.08%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012	19.37	461m	2.8	0.69		
cnn-money	sjw	+0.08%	24.79	24.87	+0.02	19,178	24.91	24.54	24.77				19.4	$460.5m	2.78%			
easystockalterts	sjw	0.08%	24.79	24.87	+0.02	19830	24.91	24.54	24.77	28.00	21.88		19.37				1.28	
eresearch-fidelity-com	sjw	0.08%	24.7900	24.8700	0.0200	19,830	24.9100	24.5400	24.7700	28.0000	21.8800	18,577,000	19.35	$460.15m	2.79%	$0.172500		
finance-abc7-com	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
financial-content	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.1%	$24.79	24.87	0.02	19,178	24.91	24.54	24.77	28.00	21.88	19 mil	19.4	461 mil	2.8	0.69	1.28	
finviz	sjw	0.08%	24.79			19,178			24.77	27.60	21.77	18.58m	19.37	460.60m		0.69	1.28	
fool	sjw	+0.08%	$24.79	$24.87	0.02	19,178	$24.91	$24.54	$24.77	$28.00	$21.88		19.20	$460.52m	3.10%	0.69		
foxbusiness	sjw		$24.79		+0.02	19,830			$24.77									
google-finance	sjw	(0.08%)	24.79	24.87	+0.02	19,178.00	24.91	24.54		28.00	21.88	18.58m	19.34	460.52m	2.78	0.17	1.28	
howthemarketworks	sjw	0.081%	24.79	24.87	0.02	17,963	24.91	24.54	24.77									
hpcwire	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
insidestocks	sjw	+0.08%	24.79	24.87	+0.02	19800	24.91	24.54										
investopedia	sjw	+0.08 %	$24.79	24.87	+0.02				24.77									
investorguide	sjw	+0.08%	24.79	24.87	+0.02		24.91	24.54		28.00	21.88		19.37	460.5m			1.279	
marketintellisearch	sjw	0.08 %	$24.79	$24.87	0.02	12.80k	$24.91	$24.54	$24.77			18.58m	19.35	0.46b	2.79 %		1.28	
marketwatch	sjw	+0.08%	$24.79	open: 24.87	+0.02	1,867	$24.91	$24.54	$24.77	$28.00	$21.88		19.37	$455.69m	2.78%	0.17	1.28	
minyanville	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
msn-money	sjw	+0.08%	24.79	24.87	+0.02	19,178	24.91	24.54	24.77	28.00	21.88	18.58 mil	19.37	460.15 mil	2.79%	0.69	1.28	
nasdaq-com	sjw	0.08%	$ 24.79		0.02	19,178	$ 24.91	$ 24.54	$ 24.77	$ 28	$ 21.88	18,577,000	19.52	$ 460,523,830	2.79 %	$0.690000	$ 1.27	
optimum	sjw	+0.08%	24.79 ( 4:15 pm edt)	24.87	+0.02	19,178	24.91	24.54	24.77	28.00	21.88	18.58m	19.4	460.5m	2.78	0.69	1.28	
paidcontent	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
pc-quote	sjw	0.08%	24.79	24.87	0.02	19,178	24.91	24.54	24.77	28.00	21.88	18,562,013	19.35156	460,152,000		0.1725		
personal-wealth-biz	sjw	+0.08%	24.79	24.87		19,830	24.91	24.54	24.77	28.00	21.88		19.37		2.77	0.686	1.279	
predictwallstreet	sjw	+0.08%	24.79		+0.02	19,178												
raymond-james	sjw	0.08	24.79	24.87	0.02	19,178	24.91	24.54	24.77	28.00	21.88		19.07				1.30	
renewable-energy-world	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,178	24.91	24.54	24.77	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.08%	$	open: 24.87	+0.02	1,215	$24.91	$24.54	$24.77	$28.00	$21.88		19.37	$455.69m	2.78%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.08%	last trade: 24.79		change: 0.020								p/e ratio: 19.37					
smartmoney	sjw	(0.08%)	24.79	$24.87	0.02	19,830	$24.91	$24.54	$24.77	$28.00	$21.88			460,200	2.79%	$0.17		
stocknod	sjw	+0.0807%	24.79 usd	24.87	+0.0200	19,830	24.91	24.54	24.77	28.00	21.88	18,577,012						
stockpickr	sjw	0.08%	$24.79 0.02 | 0.08%	24.87	0.02	19.18k	24.91	24.54	24.77	28.00	21.88							
stocksmart	sjw	.0 %	$22.78	26.64	0	418	23.08	22.7										
stocktwits	sjw	0.04%	24.78		+0.01													
streetinsider-com	sjw	0.08%	24.79	$24.87	+0.02	19,178	$24.91	$24.54	$24.77	$28.00	$21.88		19.37				$1.28	
thecramerreport	sjw		24.79	24.87	+0.02	19178	24.91	24.54										
thestree	sjw	0.08%	$24.79	24.87	0.02	19178	24.91	24.54	24.77	-28.0	21.88	1.8577012e7		4.55694104e8				
tickerspy	sjw	0.08%	$24.79	24.87	+0.02	19,178	24.91	24.54	24.77	28.00	21.88		19.4	460.1m	2.79%	$0.17		
tmx-quotemedia	sjw	0.08%	24.790	24.870	0.020	19,830	24.910	24.540	24.770	28.000	21.880	18,577,012	19.40	460,524,127	2.783	0.173 usd	1.28	
updown	sjw	0.08%	$24.79	$24.87	$0.02	17,963	$24.91	$24.54	$24.77	$28.00	$21.88	18.57b	19.11	$460m				
wallstreetsurvivor	sjw	0.08%	24.79	24.87	0.02	17,963	24.91	24.54		28.00	21.88		19.40	$460m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	0.08%	24.79	24.87	0.02	19,178	24.91	24.54	24.77	28.00	21.88		19.38	460.52m	2.80%	0.69	1.28	
ycharts-com	sjw	+0.04%	24.78		+0.01					28.00	21.88		19.36	460.41m	2.80%		1.28	
zacks	sjw	(0.08%)	24.79		0.02	vol.  19,178	24.91	24.54		28.00	21.88		30.58	460.15 m	2.79	0.69	.81	
advfn	atpg	2.86	15.85	15.57	0.44	1140672	15.97	15.53										
barchart	atpg	+2.86%	15.85	15.60	+0.44	1,090,699	15.97	15.53	15.41	21.40	8.85		0.00	$814.53 m			-9.18	
barrons	atpg	2.86%	15.85	15.57	+0.44	1.141m	15.97	15.53				50.72 million		$800.76 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	2.855%	15.850	15.570	0.440	1,140,672	15.970	15.530		21.40	8.85	51.408mil		814.812mil			-6.400	
boston-com	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
bostonmerchant	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
business-insider	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
chron	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
cio-com	atpg	+2.86%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697		815m				
cnn-money	atpg	+2.86%	15.85	15.57	+0.44	1,140,672	15.97	15.53	15.41				nm	$814.8m				
easystockalterts	atpg	2.83%	15.85	15.57	+0.44	1140672	15.97	15.53	15.41	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	2.86%	15.8500	15.5700	0.4400	1,140,672	15.9700	15.5300	15.4100	21.4000	8.8500	51,529,000	nm	$794.06m				
finance-abc7-com	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
financial-content	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	2.9%	$15.85	15.57	0.44	1,140,672	15.97	15.53	15.41	21.40	8.85	52 mil		817 mil	0.0	0.00	-9.18	
finviz	atpg	2.86%	15.85			1,140,672			15.41	21.40	8.85	51.53m		816.75m			-9.19	
fool	atpg	+2.86%	$15.85	$15.57	0.44	1,140,672	$15.97	$15.53	$15.41	$21.40	$8.85		0.00	$814.81m				
foxbusiness	atpg		$15.85		+0.44	1,142,730			$15.41									
google-finance	atpg	(2.86%)	15.85	15.57	+0.44	1.14m	15.97	15.53		21.40	8.85	51.41m		814.81m			-9.19	
howthemarketworks	atpg	2.855%	15.85	15.57	0.44	1,135,753	15.97	15.53	15.41									
hpcwire	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
insidestocks	atpg	+2.86%	15.85	15.60	+0.44	1142730	15.97	15.53										
investopedia	atpg	+2.86 %	$15.85	15.57	+0.44				15.41									
investorguide	atpg	+2.86%	15.85	15.59	+0.44		15.97	15.53		21.40	8.16			808.8m			-9.188	
marketintellisearch	atpg	2.86 %	$15.85	$15.59	0.44	1123.40k	$15.97	$15.53	$15.41			51.53m	0.00	0.79b	0.0 %		-9.19	
marketwatch	atpg	+2.86%	$15.85	open: 15.57	+0.44	11,519	$15.97	$15.53	$15.41	$21.40	$8.85			$800.76m				
minyanville	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
msn-money	atpg	+2.86%	15.85	15.57	+0.44	1.14 mil	15.97	15.53	15.41	21.40	8.85	51.53 mil	-1.72	794.07 mil			-9.19	
nasdaq-com	atpg	2.86%	$ 15.85	$ 15.57	0.44	1,140,672	$ 15.97	$ 15.53	$ 15.41	$ 21.40	$ 8.85	51,408,000		$ 814,816,800			$ -9.18	
optimum	atpg	+2.86%	15.85 ( 4:30 pm edt)	15.57	+0.44	1,140,672	15.97	15.53	15.41	21.40	8.85	51.41m		814.8m			-9.19	
paidcontent	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
pc-quote	atpg	2.86%	15.85	15.57	0.44	1,140,672	15.97	15.53	15.41	21.40	8.85	50,098,543	-1.675	794,062,000				
personal-wealth-biz	atpg	+2.86%	15.85	15.59		1,142,730	15.97	15.53	15.41	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	+2.86%	15.85		+0.44	1,140,672												
raymond-james	atpg	2.86	15.85	15.57	0.44	1,140,672	15.97	15.53	15.41	21.40	8.85						-9.18	
renewable-energy-world	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
screamingmedia	atpg	+2.86%	$	open: 15.57	+0.44	9,461	$15.97	$15.53	$15.41	$21.40	$8.85			$800.76m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+2.86%	last trade: 15.85		change: 0.440													
smartmoney	atpg	(2.86%)	15.85	$15.57	0.44	1,140,672	$15.97	$15.53	$15.41	$21.40	$8.85			792,200	0.00%	$0.00		
stocknod	atpg	+2.855%	15.85 usd	15.57	+0.4400	1,140,672	15.97	15.53	15.41	21.40	8.850	51,407,697						
stockpickr	atpg	2.86%	$15.85 0.44 | 2.86%	15.57	0.44	1.14m	15.97	15.53	15.41	21.40	8.85							
stocksmart	atpg	.0 %	$17.75	16.76	0	75,729	18.57	17.69										
stocktwits	atpg	2.79%	15.84		+0.43													
streetinsider-com	atpg	2.86%	15.85	$15.57	+0.44	1,140,672	$15.97	$15.53	$15.41	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.85	15.59	+0.44	1140672	15.97	15.53										
thestree	atpg	2.86%	$15.85	15.57	0.44	1140672	15.97	15.53	15.41	-21.4	8.85	5.1407697e7		7.98875611e8				
tickerspy	atpg	2.86%	$15.85	15.57	+0.44	1,140,672	15.97	15.53	15.41	21.40	8.85		-1.7	792.1m	0.00%	$0.00		
tmx-quotemedia	atpg	2.86%	15.850	15.570	0.440	1,142,730	15.970	15.530	15.410	21.400	8.850	51,407,697		814,811,997			-9.19	
updown	atpg	2.86%	$15.85	$15.57	$0.44	1,131,211	$15.97	$15.53	$15.41	$21.40	$8.85	51.40b		$792m				
wallstreetsurvivor	atpg	2.86%	15.85	15.57	0.44	1,135,753	15.97	15.53		21.40	9.97			$792m			-6.88	
yahoo-finance	atpg	2.86%	15.85	15.59	0.44	1,140,672	15.97	15.53	15.41	21.40	8.85			808.84m			-9.19	
ycharts-com	atpg	+2.79%	15.84		+0.43					21.40	8.85			814.02m	0.00%		-9.20	
zacks	atpg	(2.86%)	15.85		0.44	vol.  1,140,672	15.97	15.53		21.40	8.85			794.06 m	0.00	0.00	-2.57	
advfn	aet	-1.09	44.4	45.2	-0.49	3961126	45.39	44.0										
barchart	aet	-1.09%	44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.28		11.31	$17.07 b	1.34%	$0.60	+4.36	
barrons	aet	1.09%	44.40	45.20	-0.49	3.954m	45.39	44.00				422.90 million		$16.96 billion	1.35%	$0.15		
bloomberg	aet	-1.092%	44.400	45.200	-0.490	3,961,126	45.390	44.000		46.01	26.42	379.500mil	10.447	16,849.800mil	0.428	0.150 regular cash	4.250	
boston-com	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
bostonmerchant	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
business-insider	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
chron	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
cio-com	aet	-1.09%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000	10.09	17b	1.3	0.6		
cnn-money	aet	-1.09%	44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89				10.1	$16.8b	1.35%			
easystockalterts	aet	-1.08%	44.40	45.20	-0.49	3961126	45.39	44.00	44.89	46.01	26.25		10.09				4.40	
eresearch-fidelity-com	aet	-1.09%	44.4000	45.2000	-0.4900	3,961,126	45.3900	44.0000	44.8900	46.0100	26.4200	379,500,000	10.30	$17.04b	1.34%	$0.150000		
finance-abc7-com	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
finance-abc7chicago-com	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
financial-content	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
finapps-forbes-com	aet	-1.1%	$44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.42	380 mil	10.2	17 bil	1.4	0.60	4.36	
finviz	aet	-1.09%	44.40			3,961,126			44.89	46.01	26.28	379.50m	10.18	16.85b		0.60	4.36	
fool	aet	-1.09%	$44.40	$45.20	-0.49	3,892,911	$45.39	$44.00	$44.89	$46.01	$26.42		10.20	$16.85b	0.10%	0.60		
foxbusiness	aet		$44.40		-0.49	3,961,126			$44.89									
google-finance	aet	(-1.09%)	44.40	45.20	-0.49	3.96m	45.39	44.00		46.01	26.42	384.50m	10.18	17.07b	1.35	0.15	4.36	
howthemarketworks	aet	-1.092%	44.4	45.2	-0.49	3,953,882	45.39	44	44.89									
hpcwire	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
insidestocks	aet	-1.09%	44.40	45.20	-0.49	3961100	45.39	44.00					price earnings ratio: 11.24					
investopedia	aet	-1.09 %	$44.40	45.20	-0.49				44.89									
investorguide	aet	-1.09%	44.40	45.20	-0.49		45.39	44.00		46.01	26.42		10.29	16.850b			4.362	
marketintellisearch	aet	-1.09 %	$44.40	$45.20	-0.49	3846.00k	$45.39	$44.00	$44.89			379.50m	10.30	17.04b	1.34 %		4.36	
marketwatch	aet	-1.09%	$44.40	open: 45.20	-0.49	68,215	$45.39	$44.00	$44.89	$46.01	$26.42		36.38	$16.96b	1.35%	0.15	1.22	
minyanville	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
msn-money	aet	-1.09%	44.40	45.20	-0.49	3.96 mil	45.39	44.00	44.89	46.01	26.42	379.50 mil	10.09	17.04 bil	1.34%	0.60	4.36	
nasdaq-com	aet	1.09%	$ 44.40		0.49	3,961,126	$ 45.39	$ 44	$ 44.89	$ 46.01	$ 26.42	379,500,000	10.18	$ 16,849,800,000	1.34 %	$0.600000	$ 4.36	
optimum	aet	-1.09%	44.40 ( 4:15 pm edt)	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.25	379.50m	10.1	16.8b	1.35	0.60	4.40	
paidcontent	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
pc-quote	aet	-1.09%	44.4	45.2	-0.49	3,961,126	45.39	44.0	44.89	46.01	26.42	383,688,198	10.20227	17,035,756,000		0.15		
personal-wealth-biz	aet	-1.09%	44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.42		10.29		0.42	0.19	4.362	
predictwallstreet	aet	-1.09%	44.40		-0.49	3,961,126												
raymond-james	aet	-1.09	44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.42		10.00				4.44	
renewable-energy-world	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
screamingmedia	aet	-1.09%	$	open: 45.20	-0.49	68,215	$45.39	$44.00	$44.89	$46.01	$26.42		36.38	$16.96b	1.35%	0.15	1.22	
scroli	aet	-1.09%	aet 44.40	45.20	-0.49	3,530,105	45.39	44.00	44.89	46.01	26.42		10.18				4.36	
simple-stock-quotes	aet	-1.09%	last trade: 44.40		change: -0.490								p/e ratio: 10.29					
smartmoney	aet	(-1.09%)	44.40	$45.20	-0.49	3,961,126	$45.39	$44.00	$44.89	$46.01	$26.42			16,959,900	1.34%	$0.15		
stocknod	aet	-1.092%	44.40 usd	45.20	-0.4900	3,961,126	45.39	44.00	44.89	46.01	26.25	379,500,000						
stockpickr	aet	-1.09%	$44.40 -0.49 | -1.09%	45.20	-0.49	3.96m	45.39	44.00	44.89	46.01	26.42							
stocksmart	aet	.0 %	$43.245	30.41	0	256,723	43.75	43.21										
stocktwits	aet	-1.11%	44.39		-0.50													
streetinsider-com	aet	1.09%	44.40	$45.20	-0.49	3,961,126	$45.39	$44.00	$44.89	$46.01	$26.25		10.09				$4.40	
thecramerreport	aet		44.40	45.20	-0.49	3961126	45.39	44.00										
thestree	aet	-1.09%	$44.4	45.2	-0.49	3960626	45.39	44.0	44.89	-46.01	26.42	3.795e8		1.6959855e10				
tickerspy	aet	-1.09%	$44.40	45.20	-0.49	3,961,126	45.39	44.00	44.89	46.01	26.42		10.2	17.0b	1.34%	$0.15		
tmx-quotemedia	aet	-1.09%	44.400	45.200	-0.490	3,961,126	45.390	44.000	44.890	46.010	26.420	379,500,000	10.20	16,849,800,000	1.351	0.150 usd	4.40	
updown	aet	-1.09%	$44.40	$45.20	-$0.49	3,892,911	$45.39	$44.00	$44.89	$46.01	$26.42	379.50b	10.12	$17.03b				
wallstreetsurvivor	aet	-1.09%	44.40	45.20	-0.49	3,953,882	45.39	44.00		46.01	26.42		10.20	$17b	1.30%	0.04 -	4.18	
yahoo-finance	aet	1.09%	44.40	45.20	0.49	3,961,126	45.39	44.00	44.89	46.01	26.42		10.18	16.85b	1.30%	0.60	4.36	
ycharts-com	aet	-1.11%	44.39		-0.50					46.01	26.25		10.09	17.07b	1.31%		4.40	
zacks	aet	(-1.09%)	44.40		-0.49	vol.  3,961,126	45.39	44.00		46.01	26.25		11.36	17.04 b	1.34	0.60	3.95	
advfn	wsbc	1.62	20.06	19.92	0.32	96160	20.13	19.73										
barchart	wsbc	+1.62%	20.06	19.92	+0.32	96,160	20.13	19.73	19.74	21.27	13.71		13.83	$533.40 m	3.03%	$0.60	+1.43	
barrons	wsbc	1.62%	20.06	19.92	+0.32	95,092	20.13	19.73				26.58 million		$525.76 million	2.99%	$0.15		
bloomberg	wsbc	1.621%	20.060	19.920	0.320	96,160	20.130	19.730		21.44	14.15	26.594mil	14.028	533.466mil	2.891	0.150 regular cash	1.430	
boston-com	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
bostonmerchant	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
business-insider	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
chron	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
cio-com	wsbc	+1.62%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510	14.03	533m	3	0.6		
easystockalterts	wsbc	1.61%	20.06	19.92	+0.32	96160	20.13	19.73	19.74	21.44	14.15		14.03				1.43	
eresearch-fidelity-com	wsbc	1.62%	20.0600	19.9200	0.3200	96,160	20.1300	19.7300	19.7400	21.4400	14.1500	26,594,000	13.80	$524.97m	3.04%	$0.150000		
finance-abc7-com	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
financial-content	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	1.6%	$20.06	19.92	0.32	95,092	20.13	19.73	19.74	21.44	14.15	27 mil	14.0	533 mil	3.0	0.60	1.43	
finviz	wsbc	1.62%	20.06			95,092			19.74	21.27	13.71	26.59m	14.03	533.40m		0.60	1.43	
fool	wsbc	+1.62%	$20.06	$19.92	0.32	95,092	$20.13	$19.73	$19.74	$21.44	$14.15		13.80	$533.47m	4.00%	0.60		
foxbusiness	wsbc		$20.06		+0.32	96,160			$19.74									
google-finance	wsbc	(1.62%)	20.06	19.92	+0.32	95,092.00	20.13	19.73		21.44	14.15	26.59m	14.06	533.47m	2.99	0.15	1.43	
howthemarketworks	wsbc	1.621%	20.06	19.92	0.32	93,002	20.13	19.73	19.74									
hpcwire	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
insidestocks	wsbc	+1.62%	20.06	19.92	+0.32	95000	20.13	19.73										
investopedia	wsbc	+1.62 %	$20.06	19.92	+0.32				19.74									
investorguide	wsbc	+1.62%	20.06	19.80	+0.32		20.13	19.73		21.44	14.15		13.80	533.5m			1.43	
marketintellisearch	wsbc	4.26 %	$7.35	$7.25	0.30	62.60k	$7.39	$7.13	$7.05			26.59m	13.80	0.52b	3.04 %		1.43	
marketwatch	wsbc	+1.62%	$20.06	open: 19.92	+0.32	6,092	$20.13	$19.73	$19.74	$21.44	$14.15		14.06	$525.76m	2.99%	0.15	1.43	
minyanville	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
msn-money	wsbc	+1.62%	20.06	19.92	+0.32	95,092	20.13	19.73	19.74	21.44	14.15	26.59 mil	14.03	524.96 mil	3.04%	0.60	1.43	
nasdaq-com	wsbc	1.62%	$ 20.06	$ 19.92	0.32	96,160	$ 20.13	$ 19.73	$ 19.74	$ 21.44	$ 14.15	26,594,000	14.03	$ 533,475,640	3.04 %	$0.600000	$ 1.43	
optimum	wsbc	+1.62%	20.06 ( 4:30 pm edt)	19.92	+0.32	95,092	20.13	19.73	19.74	21.44	14.15	26.59m	14.0	533.5m	2.99	0.60	1.43	
paidcontent	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
pc-quote	wsbc	1.62%	20.06	19.92	0.32	96,160	20.13	19.73	19.74	21.44	14.15	26,169,771	13.8042	524,966,000		0.15		
personal-wealth-biz	wsbc	+1.62%	20.06	19.80		96,160	20.13	19.73	19.74	21.44	14.15		13.80		2.94	0.58	1.43	
predictwallstreet	wsbc	+1.62%	20.04		+0.32	95,092												
raymond-james	wsbc	1.62	20.06	19.92	0.32	95,092	20.13	19.73	19.74	21.44	14.15		14.03				1.43	
renewable-energy-world	wsbc	+1.621%	20.06 usd	19.92	+0.3200	95,092	20.13	19.73	19.74	21.44	14.15	26,593,510						
screamingmedia	wsbc	+1.62%	$	open: 19.92	+0.32	6,092	$20.13	$19.73	$19.74	$21.44	$14.15		14.06	$525.76m	2.99%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	+1.62%	last trade: 20.06		change: 0.320								p/e ratio: 13.8					
smartmoney	wsbc	(1.62%)	20.06	$19.92	0.32	96,160	$20.13	$19.73	$19.74	$21.44	$14.15			523,900	3.05%	$0.15		
stocknod	wsbc	+1.621%	20.06 usd	19.92	+0.3200	96,160	20.13	19.73	19.74	21.44	14.15	26,593,510						
stockpickr	wsbc	1.62%	$20.06 0.32 | 1.62%	19.92	0.32	95.09k	20.13	19.73	19.74	21.44	14.15							
stocksmart	wsbc	.0 %	$19.1	19.33	0	23,282	19.63	18.66										
stocktwits	wsbc	1.32%	20.00		+0.26													
streetinsider-com	wsbc	1.62%	20.06	$19.92	+0.32	95,092	$20.13	$19.73	$19.74	$21.44	$14.15		14.03				$1.43	
thecramerreport	wsbc		20.06	19.80	+0.32	96160	20.13	19.73										
thestree	wsbc	1.62%	$20.06	19.92	0.32	95092	20.13	19.73	19.74	-21.44	14.15	2.659351e7		5.25753693e8				
tickerspy	wsbc	1.62%	$20.06	19.92	+0.32	96,160	20.13	19.73	19.74	21.44	14.15		13.8	523.8m	3.04%	$0.15		
tmx-quotemedia	wsbc	1.62%	20.060	19.920	0.320	96,160	20.130	19.730	19.740	21.440	14.150	26,593,510	13.80	533,465,811	2.991	0.150 usd	1.43	
updown	wsbc	1.62%	$20.06	$19.92	$0.32	90,068	$20.13	$19.73	$19.74	$21.44	$14.15	26.59b	13.83	$524m				
wallstreetsurvivor	wsbc	1.62%	20.06	19.92	0.32	93,002	20.13	19.73		21.44	14.15		13.80	$524m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	1.62%	20.06	19.80	0.32	96,160	20.13	19.73	19.74	21.44	14.15		14.03	533.46m	3.00%	0.60	1.43	
ycharts-com	wsbc	+1.32%	20.00		+0.26					21.44	14.15		13.99	531.80m	2.96%		1.43	
zacks	wsbc	(1.62%)	20.06		0.32	vol.  95,092	20.13	19.73		21.44	14.15		13.8	524.97 m	3.04	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
bostonmerchant	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
business-insider	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
chron	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
cio-com	lb	+0.29%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.54	+0.00	19671	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
finance-abc7chicago-com	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
financial-content	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
finviz	lb	0.00%	19.25			0			19.25	19.41	9.54	15.83m	17.19	304.73m			1.12	
fool	lb	0%	$19.25	$0.00	0.00	0	$19.26	$19.24	$19.26	$19.41	$9.54		17.20	$304.74m				
foxbusiness	lb		$19.25		-0.01	107,458			$19.26									
google-finance	lb	(0.29%)	45.63	45.73	+0.13	62,764.00	45.95	45.62		55.87	41.78	23.92m	9.58	1.09b	3.68	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	-0.61 %	$18.00	$18.24	-0.11	287.10k	$18.25	$17.92	$18.11			15.83m	17.19	0.30b	0.0 %		1.12	
marketwatch	lb	+0.29%	$45.63	open: 45.73	+0.13	62,764	$45.95	$45.62	$45.50	$55.87	$42.00		9.58	$1.07b	3.68%	0.42	4.76	
minyanville	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	55.87	41.41	23,924,762						
screamingmedia	lb	+0.29%	$	open: 45.73	+0.13	62,764	$45.95	$45.62	$45.50	$55.87	$42.00		9.58	$1.07b	3.68%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	+0.2857%	45.63 cad	45.73	+0.1300	62,764	45.95	45.62	45.50	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	$9.54		19,671	$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	5.60%	36.57	34.88	1.94	67,387	36.91	34.83	34.63	44.06	25.10		19.48	376.71m	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	1.89	55.02	54.36	1.02	2778643	55.02	54.33										
barchart	adp	+1.89%	55.02	54.34	+1.02	2,569,540	55.02	54.33	54.00	55.02	37.27		21.91	$27.31 b	2.68%	$1.44	+2.45	
barrons	adp	1.89%	55.02	54.36	+1.02	2.763m	55.02	54.33				503.70 million		$26.82 billion	2.62%	$0.36		
bloomberg	adp	1.889%	55.020	54.360	1.020	2,778,643	55.020	54.330		55.12	38.41	499.705mil	22.186	27,493.760mil	2.582	0.360 regular cash	2.480	
boston-com	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
bostonmerchant	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
business-insider	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
chron	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
cio-com	adp	+1.89%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802	22.46	27b	2.7	1.44		
cnn-money	adp	+1.89%today&rsquo;s change	55.02data as of 4:00pm et	54.36	+1.02	2,761,330	55.02	54.33	54.00				22.5	$27.5b	2.62%			
easystockalterts	adp	1.88%	55.02	54.36	+1.02	2733313	55.02	54.33	54.00	55.12	38.41		22.46				2.45	
eresearch-fidelity-com	adp	1.89%	55.0200	54.3600	1.0200	2,778,643	55.0200	54.3300	54.0000	55.1200	38.4100	499,705,000	22.04	$26.98b	2.67%	$0.360000		
finance-abc7-com	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
finance-abc7chicago-com	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
financial-content	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
finapps-forbes-com	adp	1.9%	$55.02	54.36	1.02	2,763,243	55.02	54.33	54.00	55.12	38.41	500 mil	22.5	27 bil	2.6	1.44	2.45	
finviz	adp	1.89%	55.02			2,763,243			54.00	54.75	37.27	499.70m	22.04	26.98b		1.44	2.45	
fool	adp	+1.86%	$55.01	$54.36	1.00	2,423,468	$55.01	$54.33	$54.00	$55.12	$38.41		21.90	$27.49b	3.30%	1.44		
foxbusiness	adp		$55.02		+1.02	2,785,773			$54.00									
google-finance	adp	(1.89%)	55.02	54.36	+1.02	2.76m	55.02	54.33		55.12	38.41	499.70m	22.48	27.49b	2.62	0.36	2.45	
howthemarketworks	adp	1.889%	55.02	54.36	1.02	2,760,843	55.02	54.33	54									
hpcwire	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
insidestocks	adp	+1.89%	55.02	54.34	+1.02	2292649	55.02	54.33					price earnings ratio: 22.46					
investopedia	adp	+1.85 %	$55.00	54.36	+1.00				54.00									
investorguide	adp	+1.89%	55.02	54.37	+1.02		55.02	54.33		55.12	38.41		22.06	27.494b			2.448	
marketintellisearch	adp	1.85 %	$55.00	$54.36	1.00	2725.10k	$55.02	$54.33	$54.00			499.70m	22.04	26.98b	2.67 %		2.45	
marketwatch	adp	+1.89%	$55.03	open: 54.36	+1.02	41,356	$55.02	$54.33	$54.00	$55.12	$38.41		22.61	$26.82b	2.62%	0.36	2.43	
minyanville	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
msn-money	adp	+1.89%	55.02	54.36	+1.02	2.76 mil	55.02	54.33	54.00	55.12	38.41	499.70 mil	22.46	26.98 bil	2.67%	1.44	2.45	
nasdaq-com	adp	1.89%	$ 55.02	$ 54.36	1.02	2,778,643	$ 55.02	$ 54.33	$ 54	$ 55.12	$ 38.41	499,705,000	22.46	$ 27,493,769,100	2.67 %	$1.440000	$ 2.45	
optimum	adp	+1.85%	55.00 ( 3:54 pm edt)	54.36	+1.00	2,285,387	55.00	54.33	54.00	55.12	38.41	499.70m	22.4	27.5b	2.62	1.44	2.45	
paidcontent	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
pc-quote	adp	1.89%	55.02	54.36	1.02	2,789,222	55.02	54.33	54.0	55.12	38.41	490,441,112	22.04082	26,984,070,000		0.36		
personal-wealth-biz	adp	+1.89%	55.02	54.37		2,785,773	55.02	54.33	54.00	55.12	38.41		22.06		2.63	1.42	2.448	
predictwallstreet	adp	+1.72%	54.93		+0.93	1,879,625												
raymond-james	adp	1.89	55.02	54.36	1.02	2,778,643	55.02	54.33	54.00	55.12	38.41		22.28				2.47	
renewable-energy-world	adp	+1.889%	55.02 usd	54.36	+1.020	2,776,243	55.02	54.33	54.00	54.96	38.41	499,704,802						
screamingmedia	adp	+1.89%	$	open: 54.36	+1.02	41,356	$55.02	$54.33	$54.00	$55.12	$38.41		22.61	$26.82b	2.62%	0.36	2.43	
scroli	adp	1.89%	adp 55.02	54.36	1.02	2,137,921	55.02	54.33	54.00	55.12	38.41		22.48				2.45	
simple-stock-quotes	adp	+1.89%	last trade: 55.02		change: 1.020								p/e ratio: 22.06					
smartmoney	adp	(1.89%)	55.02	$54.36	1.02	2,763,243	$55.02	$54.33	$54.00	$55.12	$38.41			26,984,100	2.67%	$0.36		
stocknod	adp	+1.889%	55.02 usd	54.36	+1.020	2,760,843	55.02	54.33	54.00	54.96	38.41	499,704,802						
stockpickr	adp	1.89%	$55.02 1.02 | 1.89%	54.36	1.02	2.76m	55.02	54.33	54.00	55.12	38.41							
stocksmart	adp	.0 %	$54.46	46.34	0	498,881	55.1	54.45										
stocktwits	adp	1.89%	55.02		+1.02													
streetinsider-com	adp	1.89%	55.02	$54.36	+1.02	2,733,313	$55.02	$54.33	$54.00	$55.12	$38.41		22.46				$2.45	
thecramerreport	adp		55.02	54.37	+1.02	2778643	55.02	54.33										
thestree	adp	1.89%	$55.02	54.36	1.02	2762607	55.02	54.33	54.0	-55.12	38.41	4.99704802e8		2.6819156723e10				
tickerspy	adp	1.89%	$55.02	54.36	+1.02	2,778,643	55.02	54.33	54.00	55.12	38.41		22.0	26.9b	2.67%	$0.36		
tmx-quotemedia	adp	1.89%	55.020	54.360	1.020	2,785,932	55.020	54.330	54.000	55.120	38.410	499,704,802	22.00	27,493,758,206	2.667	0.360 usd	2.45	
updown	adp	1.89%	$55.02	$54.36	$1.02	2,762,607	$55.02	$54.33	$54.00	$55.12	$38.41	499.70b	21.86	$26.98b				
wallstreetsurvivor	adp	1.89%	55.02	54.36	1.02	2,760,843	55.02	54.33		55.12	38.41		22.00	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	1.89%	55.02	54.37	1.02	2,778,643	55.02	54.33	54.00	55.12	38.41		22.48	27.49b	2.70%	1.44	2.45	
ycharts-com	adp	+1.89%	55.02		+1.02					55.12	38.41		22.46	27.31b	2.65%		2.45	
zacks	adp	(1.89%)	55.02		1.02	vol.  2,763,243	55.02	54.33		55.12	38.41		22.04	26.98 b	2.67	1.44	2.45	
advfn	hp	1.41	69.22	69.09	0.96	1387674	69.73	68.56										
barchart	hp	+1.41%	69.22	69.26	+0.96	1,387,674	69.73	68.56	68.26	70.40	35.44		20.69	$7.38 b	0.36%	$0.24	+2.30	
barrons	hp	1.41%	69.22	69.09	+0.96	1.385m	69.73	68.56				107.40 million		$7.22 billion	0.40%	$0.07		
bloomberg	hp	1.406%	69.220	69.090	0.960	1,387,674	69.730	68.560		70.47	35.56	106.970mil	21.631	7,404.443mil	0.347	0.070 regular cash	3.200	
boston-com	hp	+1.406%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709						
bostonmerchant	hp	+1.406%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709						
business-insider	hp	+1.406%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709						
chron	hp	+1.406%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709						
cio-com	hp	+1.41%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709	21.30	7b	0.4	0.28		
cnn-money	hp	+1.41%	69.22	69.09	+0.96	1,381,543	69.73	68.56	68.26				21.3	$7.4b	0.40%			
easystockalterts	hp	1.39%	69.22	69.09	+0.96	1387474	69.73	68.56	68.26	70.47	35.56		21.30				3.25	
eresearch-fidelity-com	hp	1.41%	69.2200	69.0900	0.9600	1,387,674	69.7300	68.5600	68.2600	70.4700	35.5600	106,970,000	21.00	$7.30b	0.41%	$0.070000		
finance-abc7-com	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
financial-content	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
finapps-forbes-com	hp	1.4%	$69.22	69.09	0.96	1,386,283	69.73	68.56	68.26	70.47	35.56	107 mil	30.1	7 bil	0.4	0.28	2.30	
finviz	hp	1.41%	69.22			1,386,283			68.26	70.40	35.44	106.97m	21.00	7.30b		0.28	3.25	
fool	hp	+1.41%	$69.22	$69.09	0.96	1,386,283	$69.73	$68.56	$68.26	$70.47	$35.56		29.30	$7.40b	0.50%	0.28		
foxbusiness	hp		$69.22		+0.96	1,387,674			$68.26									
google-finance	hp	(1.41%)	69.22	69.09	+0.96	1.39m	69.73	68.56		70.47	35.56	106.97m	21.30	7.40b	0.40	0.07	3.25	
howthemarketworks	hp	1.406%	69.22	69.09	0.96	1,385,243	69.73	68.56	68.26									
hpcwire	hp	+1.406%	69.22 usd	69.09	+0.9600	1,387,674	69.73	68.56	68.26	70.47	35.56	106,969,709						
insidestocks	hp	+1.41%	69.22	69.26	+0.96	1385583	69.73	68.56					price earnings ratio: 21.36					
investopedia	hp	+1.41 %	$69.22	69.09	+0.96				68.26									
investorguide	hp	+1.41%	69.22	69.09	+0.96		69.73	68.56		70.47	35.56		29.64	7.404b			2.303	
marketintellisearch	hp	1.41 %	$69.22	$69.09	0.96	1327.80k	$69.73	$68.56	$68.26			106.97m	21.00	7.30b	0.41 %		3.25	
marketwatch	hp	+1.41%	$69.43	open: 69.09	+0.96	6,851	$69.73	$68.56	$68.26	$70.47	$35.56		432.08	$7.22b	0.40%	0.07	0.16	
minyanville	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
msn-money	hp	+1.41%	69.22	69.09	+0.96	1.39 mil	69.73	68.56	68.26	70.47	35.56	106.97 mil	21.30	7.3 bil	0.41%	0.28	2.30	
nasdaq-com	hp	1.41%	$ 69.22		0.96	1,387,474	$ 69.73	$ 68.56	$ 68.26	$ 70.47	$ 35.56	106,970,000	30.1	$ 7,404,463,400	0.35 %	$0.240000	$ 2.30	
optimum	hp	+1.41%	69.22 ( 4:15 pm edt)	69.09	+0.96	1,386,283	69.73	68.56	68.26	70.47	35.56	106.97m	21.3	7.4b	0.35	0.24	3.25	
paidcontent	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
pc-quote	hp	1.41%	69.22	69.09	0.96	1,387,674	69.73	68.56	68.26	70.47	35.56	105,486,449	21.00308	7,301,772,000		0.07		
personal-wealth-biz	hp	+1.41%	69.22	69.09		1,387,674	69.73	68.56	68.26	70.47	35.56		29.64		0.35	0.24	2.303	
predictwallstreet	hp	+1.41%	69.22		+0.96	1,386,283												
raymond-james	hp	1.41	69.22	69.09	0.96	1,386,283	69.73	68.56	68.26	70.47	35.56		21.04				3.29	
renewable-energy-world	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
screamingmedia	hp	+1.41%	$	open: 69.09	+0.96	6,851	$69.73	$68.56	$68.26	$70.47	$35.56		432.08	$7.22b	0.40%	0.07	0.16	
scroli	hp	1.41%	hp 69.22	69.09	0.96	1,269,997	69.73	68.56	68.26	70.47	35.56		21.30				3.25	
simple-stock-quotes	hp	+1.41%	last trade: 69.22		change: 0.960								p/e ratio: 29.64					
smartmoney	hp	(1.41%)	69.22	$69.09	0.96	1,386,283	$69.73	$68.56	$68.26	$70.47	$35.56			7,301,800	0.41%	$0.07		
stocknod	hp	+1.406%	69.22 usd	69.09	+0.9600	1,386,283	69.73	68.56	68.26	70.47	35.56	106,969,709						
stockpickr	hp	1.41%	$69.22 0.96 | 1.41%	69.26	0.96	1.39m	69.73	68.56	68.26	70.47	35.56							
stocksmart	hp	.0 %	$62.65	48.91	0	237,224	64.13	62.26										
stocktwits	hp	1.47%	69.26		+1.00													
streetinsider-com	hp	1.41%	69.22	$69.09	+0.96	1,386,283	$69.73	$68.56	$68.26	$70.47	$35.56		21.30				$3.25	
thecramerreport	hp		69.22	69.09	+0.96	1387474	69.73	68.56										
thestree	hp	1.41%	$69.22	69.26	0.96	1386283	69.73	68.56	68.26	-70.47	35.56	1.06969709e8		7.216176569e9				
tickerspy	hp	1.41%	$69.22	69.09	+0.96	1,386,283	69.73	68.56	68.26	70.47	35.56		21.0	7.2b	0.41%	$0.07		
tmx-quotemedia	hp	1.41%	69.220	69.090	0.960	1,387,674	69.730	68.560	68.260	70.470	35.560	106,969,709	29.70	7,404,443,257	0.410	0.070 usd	2.30	
updown	hp	1.41%	$69.22	$69.09	$0.96	1,381,423	$69.73	$68.56	$68.26	$70.47	$35.56	106.97b	29.03	$7.30b				
wallstreetsurvivor	hp	1.41%	69.22	69.09	0.96	1,385,243	69.73	68.56		70.47	35.56		29.70	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.41%	69.22	69.09	0.96	1,387,674	69.73	68.56	68.26	70.47	35.56		30.06	7.40b	0.40%	0.28	2.30	
ycharts-com	hp	+1.46%	69.26		+1.00					70.47	35.56		30.11	7.38b	0.49%		2.30	
zacks	hp	(1.41%)	69.22		0.96	vol.  1,386,283	69.73	68.56		70.47	35.56		20.94	7.30 b	0.35	0.24	3.26	
advfn	ht	1.03	5.87	5.85	0.06	879189	5.88	5.77										
barchart	ht	+1.03%	5.87	5.85	+0.06	879,189	5.88	5.77	5.81	6.88	4.32		15.92	$993.61 m	4.19%	$0.24	-0.12	
barrons	ht	1.03%	5.87	5.85	+0.06	867,066	5.88	5.77				134.37 million		$972.94 million	4.09%	$0.06		
bloomberg	ht	1.033%	5.870	5.850	0.060	879,189	5.880	5.770		6.94	4.18	169.797mil		996.708mil	3.578	0.060 regular cash	-0.090	
boston-com	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
bostonmerchant	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
business-insider	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
chron	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
cio-com	ht	+1.03%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897		997m	4.2	0.24		
cnn-money	ht	+1.03%	5.87	5.85	+0.06	879,189	5.88	5.77	5.81				nm	$996.7m	4.09%			
easystockalterts	ht	1.03%	5.87	5.85	+0.06	879189	5.88	5.77	5.81	6.94	4.16						-0.14	
eresearch-fidelity-com	ht	1.03%	5.8700	5.8500	0.0600	879,189	5.8800	5.7700	5.8100	6.9400	4.1800	169,797,000		$986.52m	3.61%	$0.060000		
finance-abc7-com	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
finance-abc7chicago-com	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
financial-content	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
finapps-forbes-com	ht	1.0%	$5.87	5.85	0.06	879,189	5.88	5.77	5.81	6.94	4.18	170 mil		997 mil	4.1	0.24	-0.12	
finviz	ht	1.03%	5.87			879,189			5.81	6.81	4.03	169.80m		996.73m		0.24	-0.09	
fool	ht	+1.03%	$5.87	$5.85	0.06	879,189	$5.88	$5.77	$5.81	$6.94	$4.18		0.00	$996.71m	5.50%	0.24		
foxbusiness	ht		$5.87		+0.06	885,696			$5.81									
google-finance	ht	(1.03%)	5.87	5.85	+0.06	879,189.00	5.88	5.77		6.94	4.18	169.80m		996.71m	4.09	0.06	-0.09	
howthemarketworks	ht	1.033%	5.87	5.85	0.06	867,066	5.88	5.77	5.81									
hpcwire	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
insidestocks	ht	+1.03%	5.87	5.85	+0.06	867066	5.88	5.77					price earnings ratio: 16.31					
investopedia	ht	+1.03 %	$5.87	5.85	+0.06				5.81									
investorguide	ht	+1.03%	5.87	5.85	+0.06		5.88	5.77		6.94	4.43			996.7m			-0.134	
marketintellisearch	ht	1.03 %	$5.87	$5.85	0.06	837.80k	$5.88	$5.77	$5.81			169.80m	0.00	0.99b	4.13 %		-0.09	
marketwatch	ht	+1.03%	$5.87	open: 5.85	+0.06	18,630	$5.88	$5.77	$5.81	$6.94	$4.43			$972.94m	4.09%	0.06		
minyanville	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
msn-money	ht	+1.03%	5.87	5.85	+0.06	879,189	5.88	5.77	5.81	6.94	4.18	169.80 mil	-65.22	986.52 mil	4.13%	0.24	-0.09	
nasdaq-com	ht	1.03%	$ 5.87		0.06	879,189	$ 5.88	$ 5.77	$ 5.81	$ 6.94	$ 4.18	169,797,000		$ 996,708,390	4.13 %	$0.240000	$ -0.12	
optimum	ht	+1.03%	5.87 ( 4:15 pm edt)	5.85	+0.06	879,189	5.88	5.77	5.81	6.94	4.16	169.80m		996.7m	3.41	0.20	-0.14	
paidcontent	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
pc-quote	ht	1.03%	5.87	5.85	0.06	879,189	5.88	5.77	5.81	6.94	4.18	168,061,431	-64.55556	986,521,000		0.06		
personal-wealth-biz	ht	+1.03%	5.87	5.85		885,696	5.88	5.77	5.81	6.94	4.43				3.61	0.21	-0.134	
predictwallstreet	ht	+1.03%	5.87		+0.06	879,189												
raymond-james	ht	1.03	5.87	5.85	0.06	879,189	5.88	5.77	5.81	6.94	4.18						-0.12	
renewable-energy-world	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
screamingmedia	ht	+1.03%	$	open: 5.85	+0.06	12,123	$5.88	$5.77	$5.81	$6.94	$4.43			$972.94m	4.09%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	+1.03%	last trade: 5.87		change: 0.060													
smartmoney	ht	(1.03%)	5.87	$5.85	0.06	879,189	$5.88	$5.77	$5.81	$6.94	$4.18			986,500	4.13%	$0.06		
stocknod	ht	+1.033%	5.870 usd	5.850	+0.0600	879,189	5.880	5.770	5.810	6.940	4.160	169,796,897						
stockpickr	ht	1.03%	$5.87 0.06 | 1.03%	5.85	0.06	879.19k	5.88	5.77	5.81	6.94	4.18							
stocksmart	ht	.0 %	$5.83	6.58	0	106,091	6.11	5.81										
stocktwits	ht	0.86%	5.86		+0.05													
streetinsider-com	ht	1.03%	5.87	$5.85	+0.06	879,189	$5.88	$5.77	$5.81	$6.94	$4.16						$-0.14	
thecramerreport	ht		5.87	5.85	+0.06	879189	5.88	5.77										
thestree	ht	1.03%	$5.87	5.85	0.06	879189	5.88	5.77	5.81	-6.94	4.18	1.69796897e8		9.7293622e8				
tickerspy	ht	1.03%	$5.87	5.85	+0.06	879,189	5.88	5.77	5.81	6.94	4.18		-64.6	986.2m	4.13%	$0.06		
tmx-quotemedia	ht	1.03%	5.870	5.850	0.060	885,696	5.880	5.770	5.810	6.940	4.180	169,796,897		996,707,785	4.131	0.060 usd	-0.13	
updown	ht	1.03%	$5.87	$5.85	$0.06	867,066	$5.88	$5.77	$5.81	$6.94	$4.18	169.79b		$987m				
wallstreetsurvivor	ht	1.03%	5.87	5.85	0.06	867,066	5.88	5.77		6.94	4.43			$987m	4.10%	0.20 -	-0.16	
yahoo-finance	ht	1.03%	5.87	5.85	0.06	879,189	5.88	5.77	5.81	6.94	4.18			996.70m	4.20%	0.24	-0.13	
ycharts-com	ht	+0.86%	5.86		+0.05					6.94	4.16			991.92m	4.46%		-0.09	
zacks	ht	(1.03%)	5.87		0.06	vol.  879,189	5.88	5.77		6.94	4.16		16.14	986.52 m	4.13	0.24	.36	
advfn	ebsb	0.37	13.73	13.73	0.05	17571	13.9	13.58										
barchart	ebsb	+0.37%	13.73	13.73	+0.05	18,164	13.90	13.58	13.68	14.30	9.85		19.51	$308.51 m			+0.63	
barrons	ebsb	0.37%	13.73	13.73	+0.05	17,571	13.90	13.58				22.08 million		$310.41 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.365%	13.730	13.730	0.050	17,571	13.900	13.580		14.30	9.85	22.412mil	17.831	307.722mil			0.770	
boston-com	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
business-insider	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
chron	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
cio-com	ebsb	+0.37%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374	21.79	308m				
easystockalterts	ebsb	0.36%	13.73	13.73	+0.05	17571	13.90	13.58	13.68	14.30	9.85		21.79				0.63	
eresearch-fidelity-com	ebsb	0.37%	13.7300	13.7300	0.0500	17,571	13.9000	13.5800	13.6800	14.3000	9.8500	22,412,000	21.71	$306.60m				
finance-abc7-com	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
financial-content	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.4%	$13.73	13.73	0.05	17,571	13.90	13.58	13.68	14.30	9.85	22 mil	21.8	308 mil	0.0	0.00	0.63	
finviz	ebsb	0.37%	13.73			17,571			13.68	14.30	9.85	22.41m	22.15	307.69m			0.62	
fool	ebsb	+0.37%	$13.73	$13.73	0.05	17,571	$13.90	$13.58	$13.68	$14.30	$9.85		22.00	$307.72m				
foxbusiness	ebsb		$13.73		+0.05	17,977			$13.68									
google-finance	ebsb	(0.37%)	13.73	13.73	+0.05	17,571.00	13.90	13.58		14.30	9.85	22.41m	22.08	307.72m			0.62	
howthemarketworks	ebsb	0.365%	13.73	13.73	0.05	16,814	13.9	13.58	13.68									
hpcwire	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.37%	13.73	13.73	+0.05	17571	13.90	13.58										
investopedia	ebsb	+0.37 %	$13.73	13.73	+0.05				13.68									
investorguide	ebsb	+0.37%	13.73	13.73	+0.05		13.90	13.58		14.30	9.85		21.71	298.9m			0.63	
marketintellisearch	ebsb	0.37 %	$13.73	$13.73	0.05	14.60k	$13.90	$13.58	$13.68			22.41m	22.06	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.37%	$13.73	open: 13.73	+0.05	1,163	$13.90	$13.58	$13.68	$14.30	$9.85		22.10	$310.41m			0.62	
minyanville	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
msn-money	ebsb	+0.37%	13.73	13.73	+0.05	17,571	13.90	13.58	13.68	14.30	9.85	22.41 mil	21.79	306.6 mil			0.62	
nasdaq-com	ebsb	0.37%	$ 13.73	$ 13.73	0.05	17,571	$ 13.90	$ 13.58	$ 13.68	$ 14.30	$ 9.85	22,412,000	21.79	$ 307,716,760			$ 0.63	
optimum	ebsb	+0.37%	13.73 ( 4:30 pm edt)	13.73	+0.05	17,571	13.90	13.58	13.68	14.30	9.85	22.41m	21.8	307.7m			0.63	
paidcontent	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
pc-quote	ebsb	0.37%	13.73	13.73	0.05	17,571	13.9	13.58	13.68	14.30	9.85	22,330,386	21.71429	306,596,000				
personal-wealth-biz	ebsb	+0.37%	13.73	13.73		17,977	13.90	13.58	13.68	14.30	9.85		21.71			0.00	0.63	
predictwallstreet	ebsb	+0.37%	13.67		+0.05	17,571												
raymond-james	ebsb	0.37	13.73	13.73	0.05	17,571	13.90	13.58	13.68	14.30	9.85		21.79				0.63	
renewable-energy-world	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.37%	$	open: 13.73	+0.05	757	$13.90	$13.58	$13.68	$14.30	$9.85		22.10	$310.41m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.37%	last trade: 13.73		change: 0.050								p/e ratio: 21.71					
smartmoney	ebsb	(0.37%)	13.73	$13.73	0.05	17,571	$13.90	$13.58	$13.68	$14.30	$9.85			306,600	0.00%	$0.00		
stocknod	ebsb	+0.3655%	13.73 usd	13.73	+0.0500	17,571	13.90	13.58	13.68	14.30	9.850	22,412,374						
stockpickr	ebsb	0.37%	$13.73 0.05 | 0.37%	13.73	0.05	17.57k	13.90	13.58	13.68	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	0.36%	13.73		+0.05													
streetinsider-com	ebsb	0.37%	13.73	$13.73	+0.05	17,571	$13.90	$13.58	$13.68	$14.30	$9.85		21.79				$0.63	
thecramerreport	ebsb		13.73	13.73	+0.05	17571	13.90	13.58										
thestree	ebsb	0.37%	$13.73	13.73	0.05	17571	13.9	13.58	13.68	-14.3	9.85	2.2412374e7		3.1041138e8				
tickerspy	ebsb	0.37%	$13.73	13.73	+0.05	17,571	13.90	13.58	13.68	14.30	9.85		21.7	311.6m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.37%	13.730	13.730	0.050	17,977	13.900	13.580	13.680	14.300	9.850	22,412,374	21.70	307,721,895			0.63	
updown	ebsb	0.37%	$13.73	$13.73	$0.05	16,814	$13.90	$13.58	$13.68	$14.30	$9.85	22.41b	21.96	$307m				
wallstreetsurvivor	ebsb	0.37%	13.73	13.73	0.05	16,814	13.90	13.58		14.30	10.25		21.70	$307m			0.61	
yahoo-finance	ebsb	0.37%	13.73	13.73	0.05	17,571	13.90	13.58	13.68	14.30	9.85		21.79	298.89m			0.63	
ycharts-com	ebsb	+0.37%	13.73		+0.05					14.30	9.85		21.79	308.51m	0.00%		0.63	
zacks	ebsb	(0.37%)	13.73		0.05	vol.  17,571	13.90	13.58		14.30	9.85		19.27	306.60 m	0.00	0.00	.71	
advfn	klic	3.98	11.75	11.43	0.45	1575194	11.9	11.42										
barchart	klic	+3.98%	11.75	11.43	+0.45	1,527,674	11.90	11.42	11.30	12.72	5.27		4.91	$839.07 m			+2.18	
barrons	klic	3.98%	11.75	11.43	+0.45	1.566m	11.90	11.42				73.55 million		$819.35 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	3.982%	11.750	11.430	0.450	1,575,094	11.900	11.420		12.72	5.27	71.999mil	5.269	845.983mil			2.230	
boston-com	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
bostonmerchant	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
business-insider	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
chron	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
cio-com	klic	+3.98%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581	5.415	846m				
cnn-money	klic	+3.98%	11.75	11.43	+0.45	1,575,094	11.90	11.42	11.30				5.4	$846.0m				
easystockalterts	klic	3.94%	11.75	11.43	+0.45	1574794	11.90	11.42	11.30	12.72	5.27		5.41				2.17	
eresearch-fidelity-com	klic	3.98%	11.7500	11.4300	0.4500	1,575,094	11.9000	11.4200	11.3000	12.7200	5.2700	71,999,000	5.18	$813.59m				
finance-abc7-com	klic	+3.982%	11.75 usd	11.43	+0.4500	1,573,594	11.90	11.42	11.30	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	+3.982%	11.75 usd	11.43	+0.4500	1,573,594	11.90	11.42	11.30	12.72	5.270	71,998,581						
financial-content	klic	+3.982%	11.75 usd	11.43	+0.4500	1,573,594	11.90	11.42	11.30	12.72	5.270	71,998,581						
finapps-forbes-com	klic	4.0%	$11.75	11.43	0.45	1,573,894	11.90	11.42	11.30	12.72	5.27	72 mil	5.4	846 mil	0.0	0.00	2.18	
finviz	klic	3.98%	11.75			1,573,794			11.30	12.72	5.27	72.00m	5.18	813.60m			2.18	
fool	klic	+3.98%	$11.75	$11.43	0.45	1,567,322	$11.90	$11.42	$11.30	$12.72	$5.27		5.20	$845.98m				
foxbusiness	klic		$11.75		+0.45	1,575,094			$11.30									
google-finance	klic	(3.98%)	11.75	11.43	+0.45	1.57m	11.90	11.42		12.72	5.27	72.00m	5.39	845.98m			2.18	
howthemarketworks	klic	3.982%	11.75	11.43	0.45	1,567,022	11.9	11.42	11.3									
hpcwire	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
insidestocks	klic	+3.98%	11.75	11.43	+0.45	1506555	11.90	11.42					price earnings ratio: 5.39					
investopedia	klic	+3.98 %	$11.75	11.43	+0.45				11.30									
investorguide	klic	+3.98%	11.75	11.57	+0.45		11.90	11.43		12.72	5.27		5.19	846.0m			2.179	
marketintellisearch	klic	3.98 %	$11.75	$11.57	0.45	1552.00k	$11.90	$11.42	$11.30			72.00m	5.18	0.81b	0.0 %		2.18	
marketwatch	klic	+3.98%	$11.69	open: 11.43	+0.45	8,622	$11.90	$11.42	$11.30	$12.72	$5.27		5.37	$819.35m			2.19	
minyanville	klic	+3.982%	11.75 usd	11.43	+0.4500	1,573,594	11.90	11.42	11.30	12.72	5.270	71,998,581						
msn-money	klic	+3.98%	11.75	11.43	+0.45	1.57 mil	11.90	11.42	11.30	12.72	5.27	72.00 mil	5.41	813.58 mil			2.18	
nasdaq-com	klic	3.98%	$ 11.75	$ 11.43	0.45	1,575,094	$ 11.90	$ 11.42	$ 11.30	$ 12.72	$ 5.27	71,999,000	5.39	$ 845,988,250			$ 2.18	
optimum	klic	+3.98%	11.75 ( 4:00 pm edt)	11.43	+0.45	1,567,022	11.90	11.42	11.30	12.72	5.27	72.00m	5.4	846.0m			2.17	
paidcontent	klic	+3.982%	11.75 usd	11.43	+0.4500	1,573,594	11.90	11.42	11.30	12.72	5.270	71,998,581						
pc-quote	klic	3.98%	11.75	11.43	0.45	1,575,094	11.9	11.42	11.3	12.72	5.27	69,241,591	5.20737	813,589,000				
personal-wealth-biz	klic	+3.98%	11.75	11.57		1,575,094	11.90	11.42	11.30	12.72	5.27		5.19			0.00	2.179	
predictwallstreet	klic	+3.98%	11.75		+0.45	1,575,094												
raymond-james	klic	3.98	11.75	11.43	0.45	1,575,094	11.90	11.42	11.30	12.72	5.27		5.22				2.25	
renewable-energy-world	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
screamingmedia	klic	+3.98%	$	open: 11.43	+0.45	8,722	$11.90	$11.42	$11.30	$12.72	$5.27		5.37	$819.35m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	+3.98%	last trade: 11.75		change: 0.450								p/e ratio: 5.19					
smartmoney	klic	(3.98%)	11.75	$11.43	0.45	1,575,094	$11.90	$11.42	$11.30	$12.72	$5.27			813,600	0.00%	$0.00		
stocknod	klic	+3.982%	11.75 usd	11.43	+0.4500	1,574,794	11.90	11.42	11.30	12.72	5.270	71,998,581						
stockpickr	klic	3.98%	$11.75 0.45 | 3.98%	11.43	0.45	1.57m	11.90	11.42	11.30	12.72	5.27							
stocksmart	klic	.0 %	$11.71	7.21	0	231,667	12.07	11.71										
stocktwits	klic	4.07%	11.76		+0.46													
streetinsider-com	klic	3.98%	11.75	$11.43	+0.45	1,567,022	$11.90	$11.42	$11.30	$12.72	$5.27		5.41				$2.17	
thecramerreport	klic		11.75	11.57	+0.45	1574994	11.90	11.42										
thestree	klic	3.98%	$11.75	11.43	0.45	1574094	11.9	11.42	11.3	-12.72	5.27	7.1998581e7		8.19343852e8				
tickerspy	klic	3.98%	$11.75	11.43	+0.45	1,567,322	11.90	11.42	11.30	12.72	5.27		5.2	811.4m	0.00%	$0.00		
tmx-quotemedia	klic	3.98%	11.750	11.430	0.450	1,575,094	11.900	11.420	11.300	12.720	5.270	71,998,581	5.20	845,983,327			2.17	
updown	klic	3.98%	$11.75	$11.43	$0.45	1,566,472	$11.90	$11.42	$11.30	$12.72	$5.27	71.99b	4.99	$814m				
wallstreetsurvivor	klic	3.98%	11.75	11.43	0.45	1,567,022	11.90	11.42		12.72	5.27		5.20	$814m			1.92	
yahoo-finance	klic	3.98%	11.75	11.57	0.45	1,574,994	11.90	11.42	11.30	12.72	5.27		5.39	845.98m			2.18	
ycharts-com	klic	+4.07%	11.76		+0.46					12.72	5.27		5.39	839.78m	0.00%		2.18	
zacks	klic	(3.98%)	11.75		0.45	vol.  1,575,094	11.90	11.42		12.72	5.27		4.87	813.59 m	0.00	0.00	2.32	
advfn	adtn	5.37	42.55	40.85	2.17	1379664	42.57	40.78										
barchart	adtn	+5.37%	42.55	40.85	+2.17	1,379,664	42.57	40.78	40.38	47.59	27.56		19.77	$2.75 b	0.9%	$0.36	+2.02	
barrons	adtn	5.37%	42.55	40.85	+2.17	1.377m	42.57	40.78				63.88 million		$2.58 billion	0.85%	$0.09		
bloomberg	adtn	5.374%	42.550	40.850	2.170	1,379,664	42.570	40.780		47.70	27.16	64.670mil	22.513	2,751.715mil	0.846	0.090 regular cash	1.890	
boston-com	adtn	+5.374%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146						
bostonmerchant	adtn	+5.374%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146						
business-insider	adtn	+5.374%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146						
chron	adtn	+5.374%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146						
cio-com	adtn	+5.37%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146	21.17	3b	0.9	0.36		
cnn-money	adtn	+5.37%	42.55	40.85	+2.17	1,379,664	42.57	40.78	40.38				21.2	$2.8b	0.85%			
easystockalterts	adtn	5.31%	42.55	40.85	+2.17	1379664	42.57	40.78	40.38	47.70	26.86		21.17				2.01	
eresearch-fidelity-com	adtn	5.37%	42.5500	40.8500	2.1700	1,379,664	42.5700	40.7800	40.3800	47.7000	27.1600	64,670,000	19.99	$2.61b	0.89%	$0.090000		
finance-abc7-com	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
finance-abc7chicago-com	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
financial-content	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
finapps-forbes-com	adtn	5.4%	$42.55	40.85	2.17	1,376,675	42.57	40.78	40.38	47.70	27.16	65 mil	21.1	3 bil	0.8	0.36	2.02	
finviz	adtn	5.37%	42.55			1,376,675			40.38	47.60	26.89	64.67m	21.17	2.75b		0.36	2.01	
fool	adtn	+5.37%	$42.55	$40.85	2.17	1,376,675	$42.57	$40.78	$40.38	$47.70	$27.16		19.90	$2.75b	1.70%	0.36		
foxbusiness	adtn		$42.55		+2.17	1,379,664			$40.38									
google-finance	adtn	(5.37%)	42.55	40.85	+2.17	1.38m	42.57	40.78		47.70	27.16	64.67m	21.15	2.75b	0.85	0.09	2.01	
howthemarketworks	adtn	5.374%	42.55	40.85	2.17	1,369,903	42.57	40.78	40.38									
hpcwire	adtn	+5.374%	42.55 usd	40.85	+2.170	1,379,664	42.57	40.78	40.38	47.70	26.86	64,670,146						
insidestocks	adtn	+5.37%	42.55	40.85	+2.17	1379664	42.57	40.78					price earnings ratio: 23.77					
investopedia	adtn	+5.37 %	$42.55	40.85	+2.17				40.38									
investorguide	adtn	+5.37%	42.55	40.94	+2.17		42.57	40.78		47.70	27.16		20.11	2.752b			2.008	
marketintellisearch	adtn	5.37 %	$42.55	$40.94	2.17	1297.80k	$42.57	$40.78	$40.38			64.67m	20.09	2.61b	0.89 %		2.01	
marketwatch	adtn	+5.37%	$42.55	open: 40.85	+2.17	74,788	$42.57	$40.78	$40.38	$47.70	$27.83		38.94	$2.58b	0.85%	0.09	1.09	
minyanville	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
msn-money	adtn	+5.37%	42.55	40.85	+2.17	1.38 mil	42.57	40.78	40.38	47.70	27.16	64.67 mil	21.17	2.61 bil	0.89%	0.36	2.01	
nasdaq-com	adtn	5.37%	$ 42.55	$ 40.85	2.17	1,379,664	$ 42.57	$ 40.78	$ 40.38	$ 47.70	$ 27.16	64,670,000	21.06	$ 2,751,708,500	0.89 %	$0.360000	$ 2.02	
optimum	adtn	+5.37%	42.55 ( 4:30 pm edt)	40.85	+2.17	1,376,675	42.57	40.78	40.38	47.70	26.86	64.67m	21.2	2.8b	0.85	0.36	2.01	
paidcontent	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
pc-quote	adtn	5.37%	42.55	40.85	2.17	1,379,664	42.57	40.78	40.38	47.70	27.16	61,371,904	20.08955	2,611,375,000		0.09		
personal-wealth-biz	adtn	+5.37%	42.55	40.94		1,379,664	42.57	40.78	40.38	47.70	27.16		20.11		0.89	0.36	2.008	
predictwallstreet	adtn	+5.37%	42.55		+2.17	1,376,675												
raymond-james	adtn	5.37	42.55	40.85	2.17	1,376,675	42.57	40.78	40.38	47.70	27.16		20.66				2.06	
renewable-energy-world	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
screamingmedia	adtn	+5.37%	$	open: 40.85	+2.17	74,788	$42.57	$40.78	$40.38	$47.70	$27.83		38.94	$2.58b	0.85%	0.09	1.09	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+5.37%	last trade: 42.55		change: 2.170								p/e ratio: 20.11					
smartmoney	adtn	(5.37%)	42.55	$40.85	2.17	1,376,675	$42.57	$40.78	$40.38	$47.70	$27.16			2,611,400	0.89%	$0.09		
stocknod	adtn	+5.374%	42.55 usd	40.85	+2.170	1,376,675	42.57	40.78	40.38	47.70	26.86	64,670,146						
stockpickr	adtn	5.37%	$42.55 2.17 | 5.37%	40.85	2.17	1.38m	42.57	40.78	40.38	47.70	27.16							
stocksmart	adtn	.0 %	$41.48	36.39	0	146,010	43.37	41.41										
stocktwits	adtn	5.35%	42.54		+2.16													
streetinsider-com	adtn	5.37%	42.55	$40.85	+2.17	1,376,675	$42.57	$40.78	$40.38	$47.70	$26.86		21.17				$2.01	
thecramerreport	adtn		42.55	40.94	+2.17	1376675	42.57	40.78										
thestree	adtn	5.37%	$42.55	40.85	2.17	1376675	42.57	40.78	40.38	-47.7	27.16	6.4670146e7		2.58227893e9				
tickerspy	adtn	5.37%	$42.55	40.85	+2.17	1,376,675	42.57	40.78	40.38	47.70	27.16		20.1	2.6b	0.89%	$0.09		
tmx-quotemedia	adtn	5.37%	42.550	40.850	2.170	1,379,664	42.570	40.780	40.380	47.700	27.160	64,670,146	20.10	2,751,714,712	0.892	0.090 usd	2.01	
updown	adtn	5.37%	$42.55	$40.85	$2.17	1,305,976	$42.57	$40.78	$40.38	$47.70	$27.16	64.67b	19.57	$2.61b				
wallstreetsurvivor	adtn	5.37%	42.55	40.85	2.17	1,369,903	42.57	40.78		47.70	28.51		20.10	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	5.37%	42.55	40.94	2.17	1,379,664	42.57	40.78	40.38	47.70	27.16		21.19	2.75b	0.90%	0.36	2.01	
ycharts-com	adtn	+5.35%	42.54		+2.16					47.70	26.85		21.16	2.75b	0.85%		2.01	
zacks	adtn	(5.37%)	42.55		2.17	vol.  1,376,675	42.57	40.78		47.70	26.86		19.99	2.61 b	0.89	0.36	2.02	
advfn	hk	1.13	25.12	25.27	0.28	5693120	25.76	24.94										
barchart	hk	+1.13%	25.12	25.27	+0.28	5,693,120	25.76	24.94	24.84	27.45	14.32		52.94	$7.60 b			+0.11	
barrons	hk	1.13%	25.12	25.27	+0.28	5.686m	25.76	24.94				302.48 million		$7.72 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	1.127%	25.120	25.270	0.280	5,693,120	25.760	24.940		27.45	14.32	303.787mil	44.857	7,631.131mil			0.560	
boston-com	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
bostonmerchant	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
business-insider	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
chron	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
cio-com	hk	+1.13%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055	96.62	8b				
cnn-money	hk	+1.13%	25.12	25.27	+0.28	5,690,220	25.76	24.94	24.84				96.6	$7.6b				
easystockalterts	hk	1.11%	25.12	25.27	+0.28	5693120	25.76	24.94	24.84	27.45	14.32		96.62				0.26	
eresearch-fidelity-com	hk	1.13%	25.1200	25.2700	0.2800	5,693,120	25.7600	24.9400	24.8400	27.4500	14.3200	303,787,000	95.54	$7.55b				
finance-abc7-com	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
financial-content	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
finapps-forbes-com	hk	1.1%	$25.12	25.27	0.28	5,690,220	25.76	24.94	24.84	27.45	14.32	304 mil	228.4	8 bil	0.0	0.00	0.11	
finviz	hk	1.13%	25.12			5,690,220			24.84	27.45	14.32	303.79m	96.62	7.63b			0.26	
fool	hk	+1.13%	$25.12	$25.27	0.28	5,689,120	$25.76	$24.94	$24.84	$27.45	$14.32		254.10	$7.63b				
foxbusiness	hk		$25.12		+0.28	5,693,120			$24.84									
google-finance	hk	(1.13%)	25.12	25.27	+0.28	5.69m	25.76	24.94		27.45	14.32	303.79m	97.33	7.63b			0.26	
howthemarketworks	hk	1.127%	25.12	25.27	0.28	5,685,564	25.76	24.94	24.84									
hpcwire	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
insidestocks	hk	+1.13%	25.12	25.27	+0.28	5693100	25.76	24.94					price earnings ratio: 52.33					
investopedia	hk	+1.13 %	$25.12	25.27	+0.28				24.84									
investorguide	hk	+1.13%	25.12	25.27	+0.28		25.76	24.94		27.30	14.32		238.85	7.631b			0.104	
marketintellisearch	hk	1.13 %	$25.12	$25.27	0.28	5583.80k	$25.76	$24.94	$24.84			303.79m	95.54	7.55b	0.0 %		0.26	
marketwatch	hk	+1.13%	$25.33	open: 25.27	+0.28	10,456	$25.76	$24.94	$24.84	$27.45	$14.32		98.01	$7.72b			0.26	
minyanville	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
msn-money	hk	+1.13%	25.12	25.27	+0.28	5.69 mil	25.76	24.94	24.84	27.45	14.32	303.79 mil	96.62	7.55 bil			0.10	
nasdaq-com	hk	1.13%	$ 25.12		0.28	5,690,220	$ 25.76	$ 24.94	$ 24.84	$ 27.45	$ 14.32	303,787,000	228.36	$ 7,631,129,440			$ 0.11	
optimum	hk	+1.13%	25.12 ( 4:15 pm edt)	25.27	+0.28	5,690,220	25.76	24.94	24.84	27.45	14.32	303.79m	96.6	7.6b			0.26	
paidcontent	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
pc-quote	hk	1.13%	25.12	25.27	0.28	5,690,220	25.76	24.94	24.84	27.45	14.32	300,400,848	95.53846	7,546,069,000				
personal-wealth-biz	hk	+1.13%	25.12	25.27		5,693,120	25.76	24.94	24.84	27.30	14.32		238.85			0.00	0.104	
predictwallstreet	hk	+1.13%	25.12		+0.28	5,690,220												
raymond-james	hk	1.13	25.12	25.27	0.28	5,690,220	25.76	24.94	24.84	27.45	14.32		96.62				0.26	
renewable-energy-world	hk	+1.127%	25.12 usd	25.27	+0.2800	5,690,220	25.76	24.94	24.84	27.27	14.32	303,787,055						
screamingmedia	hk	+1.13%	$	open: 25.27	+0.28	7,556	$25.76	$24.94	$24.84	$27.45	$14.32		98.01	$7.72b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+1.13%	last trade: 25.12		change: 0.280								p/e ratio: 238.85					
smartmoney	hk	(1.13%)	25.12	$25.27	0.28	5,693,120	$25.76	$24.94	$24.84	$27.45	$14.32			7,546,100	0.00%	$0.00		
stocknod	hk	+1.127%	25.12 usd	25.27	+0.2800	5,693,120	25.76	24.94	24.84	27.27	14.32	303,787,055						
stockpickr	hk	1.13%	$25.12 0.28 | 1.13%	25.27	0.28	5.69m	25.76	24.94	24.84	27.45	14.32							
stocksmart	hk	.0 %	$25.94	18.08	0	532,193	27.43	25.86										
stocktwits	hk	1.09%	25.11		+0.27													
streetinsider-com	hk	1.13%	25.12	$25.27	+0.28	5,690,220	$25.76	$24.94	$24.84	$27.45	$14.32		96.62				$0.26	
thecramerreport	hk		25.12	25.27	+0.28	5690220	25.76	24.94										
thestree	hk	1.13%	$25.12	25.27	0.28	5689120	25.76	24.94	24.84	-27.45	14.32	3.03787055e8		7.719229068e9				
tickerspy	hk	1.13%	$25.12	25.27	+0.28	5,690,220	25.76	24.94	24.84	27.45	14.32		95.5	7.5b	0.00%	$0.00		
tmx-quotemedia	hk	1.13%	25.120	25.270	0.280	5,693,120	25.760	24.940	24.840	27.450	14.320	303,787,055	248.40	7,631,130,822			0.10	
updown	hk	1.13%	$25.12	$25.27	$0.28	5,682,664	$25.76	$24.94	$24.84	$27.45	$14.32	303.78b	238.58	$7.54b				
wallstreetsurvivor	hk	1.13%	25.12	25.27	0.28	5,685,564	25.76	24.94		27.45	14.32		248.40	$8b			0.62	
yahoo-finance	hk	1.13%	25.12	25.27	0.28	5,690,220	25.76	24.94	24.84	27.45	14.32		241.54	7.63b			0.10	
ycharts-com	hk	+1.09%	25.11		+0.27					27.45	14.32		261.56	7.59b	0.00%		0.10	
zacks	hk	(1.13%)	25.12		0.28	vol.  5,690,220	25.76	24.94		27.45	14.32		51.75	7.55 b	0.00	0.00	.48	
advfn	wat	0.55	98.57	98.87	0.54	369174	99.035	98.08										
barchart	wat	+0.55%	98.57	98.87	+0.54	369,174	99.04	98.08	98.03	100.00	60.01		22.72	$9.00 b			+4.29	
barrons	wat	0.55%	98.57	98.87	+0.54	367,457	99.04	98.08				94.06 million		$8.97 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	0.551%	98.570	98.870	0.540	369,174	99.035	98.080		100.00	60.01	91.639mil	23.138	9,032.823mil			4.260	
boston-com	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
bostonmerchant	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
business-insider	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
chron	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
cio-com	wat	+0.55%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667	23.03	9b				
cnn-money	wat	+0.55%	98.57	98.87	+0.54	368,051	99.04	98.08	98.03				23.0	$9.0b				
easystockalterts	wat	0.55%	98.57	98.87	+0.54	369174	99.04	98.08	98.03	100.00	60.01		23.03				4.28	
eresearch-fidelity-com	wat	0.55%	98.5700	98.8700	0.5400	369,174	99.0350	98.0800	98.0300	100.0000	60.0100	91,639,000	22.85	$8.98b				
finance-abc7-com	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
financial-content	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.6%	$98.57	98.87	0.54	369,174	99.04	98.08	98.03	100.00	60.01	92 mil	23.0	9 bil	0.0	0.00	4.29	
finviz	wat	0.55%	98.57			369,174			98.03	100.00	60.01	91.64m	22.98	9.03b			4.29	
fool	wat	+0.55%	$98.57	$98.87	0.54	369,074	$99.04	$98.08	$98.03	$100.00	$60.01		22.90	$9.03b				
foxbusiness	wat		$98.57		+0.54	370,174			$98.03									
google-finance	wat	(0.55%)	98.57	98.87	+0.54	369,174.00	99.04	98.08		100.00	60.01	91.64m	23.00	9.03b			4.29	
howthemarketworks	wat	0.551%	98.57	98.87	0.54	367,457	99.035	98.08	98.03									
hpcwire	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
insidestocks	wat	+0.55%	98.57	98.87	+0.54	367457	99.04	98.08					price earnings ratio: 22.76					
investopedia	wat	+0.55 %	$98.57	98.87	+0.54				98.03									
investorguide	wat	+0.55%	98.57	98.87	+0.54		99.035	98.08		100.00	60.01		22.88	9.033b			4.284	
marketintellisearch	wat	0.55 %	$98.57	$98.87	0.54	305.90k	$99.03	$98.08	$98.03			91.64m	22.85	8.98b	0.0 %		4.29	
marketwatch	wat	+0.55%	$98.55	open: 98.87	+0.54	1,717	$99.04	$98.08	$98.03	$100.00	$60.01		40.26	$8.97b			2.45	
minyanville	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
msn-money	wat	+0.55%	98.57	98.87	+0.54	369,174	99.04	98.08	98.03	100.00	60.01	91.64 mil	23.03	8.98 bil			4.29	
nasdaq-com	wat	0.55%	$ 98.57		0.54	369,174	$ 99.035	$ 98.08	$ 98.03	$ 100	$ 60.01	91,639,000	22.98	$ 9,032,856,230			$ 4.29	
optimum	wat	+0.55%	98.57 ( 4:15 pm edt)	98.87	+0.54	369,074	99.03	98.08	98.03	100.00	60.01	91.64m	23.0	9.0b			4.28	
paidcontent	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
pc-quote	wat	0.55%	98.57	98.87	0.54	369,174	99.035	98.08	98.03	100.00	60.01	91,136,969	22.90421	8,983,371,000				
personal-wealth-biz	wat	+0.55%	98.57	98.87		370,174	99.035	98.08	98.03	100.00	60.01		22.88			0.00	4.284	
predictwallstreet	wat	+0.66%	98.68		+0.65	275,108												
raymond-james	wat	0.55	98.57	98.87	0.54	369,174	99.04	98.08	98.03	100.00	60.01		22.61				4.36	
renewable-energy-world	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
screamingmedia	wat	+0.55%	$	open: 98.87	+0.54	1,717	$99.04	$98.08	$98.03	$100.00	$60.01		40.26	$8.97b			2.45	
scroli	wat	0.55%	wat 98.57	98.87	0.54	316,873	99.04	98.08	98.03	100.00	60.01		23.00				4.29	
simple-stock-quotes	wat	+0.55%	last trade: 98.57		change: 0.540								p/e ratio: 22.88					
smartmoney	wat	(0.55%)	98.57	$98.87	0.54	369,174	$99.04	$98.08	$98.03	$100.00	$60.01			8,983,300	0.00%	$0.00		
stocknod	wat	+0.5509%	98.57 usd	98.87	+0.5400	369,174	99.03	98.08	98.03	100.00	60.01	91,638,667						
stockpickr	wat	0.55%	$98.57 0.54 | 0.55%	98.87	0.54	369.17k	99.04	98.08	98.03	100.00	60.01							
stocksmart	wat	.0 %	$95.95	78.29	0	63,964	98.33	95.93										
stocktwits	wat	0.51%	98.53		+0.50													
streetinsider-com	wat	0.55%	98.57	$98.87	+0.54	369,174	$99.04	$98.08	$98.03	$100.00	$60.01		23.03				$4.28	
thecramerreport	wat		98.57	98.87	+0.54	369174	99.035	98.08										
thestree	wat	0.55%	$98.57	98.87	0.54	369174	99.04	98.08	98.03	-100.0	60.01	9.1638667e7		8.974174659e9				
tickerspy	wat	0.55%	$98.57	98.87	+0.54	369,174	99.03	98.08	98.03	100.00	60.01		22.9	8.9b	0.00%	$0.00		
tmx-quotemedia	wat	0.55%	98.570	98.870	0.540	370,174	99.035	98.080	98.030	100.000	60.010	91,638,667	22.90	9,032,823,406			4.28	
updown	wat	0.55%	$98.57	$98.87	$0.54	367,457	$99.04	$98.08	$98.03	$100.00	$60.01	91.63b	22.48	$8.98b				
wallstreetsurvivor	wat	0.55%	98.57	98.87	0.54	367,457	99.04	98.08		100.00	60.01		22.90	$9b			4.06	
yahoo-finance	wat	0.55%	98.57	98.87	0.54	369,174	99.04	98.08	98.03	100.00	60.01		23.01	9.03b			4.28	
ycharts-com	wat	+0.51%	98.53		+0.50					100.00	60.01		23.02	9.00b	0.00%		4.28	
zacks	wat	(0.55%)	98.57		0.54	vol.  369,174	99.04	98.08			60.01		22.75	8.98 b	0.00	0.00	4.31	
advfn	txt	3.67	23.46	22.94	0.83	4649594	23.61	22.87										
barchart	txt	+3.67%	23.46	22.94	+0.83	4,649,594	23.61	22.87	22.63	28.82	16.60		26.74	$6.48 b	0.35%	$0.08	+0.38	
barrons	txt	3.67%	23.46	22.94	+0.83	4.642m	23.61	22.87				302.56 million		$7.10 billion	0.34%	$0.02		
bloomberg	txt	3.668%	23.460	22.940	0.830	4,649,594	23.610	22.870		28.87	16.23	276.620mil	29.325	6,489.504mil	0.341	0.020 regular cash	0.800	
boston-com	txt	+3.668%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984						
bostonmerchant	txt	+3.668%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984						
business-insider	txt	+3.668%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984						
chron	txt	+3.668%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984						
cio-com	txt	+3.67%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984	78.20	6b	0.3	0.08		
cnn-money	txt	+3.67%today&rsquo;s change	23.46data as of 4:02pm et	22.94	+0.83	4,640,916	23.61	22.87	22.63				78.2	$6.5b	0.34%			
easystockalterts	txt	3.62%	23.46	22.94	+0.83	4647694	23.61	22.87	22.63	28.87	16.02		78.20				0.30	
eresearch-fidelity-com	txt	3.67%	23.4600	22.9400	0.8300	4,649,594	23.6100	22.8700	22.6300	28.8700	16.2300	276,620,000	56.58	$6.26b	0.35%	$0.020000		
finance-abc7-com	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
finance-abc7chicago-com	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
financial-content	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
finapps-forbes-com	txt	3.7%	$23.46	22.94	0.83	4,644,602	23.61	22.87	22.63	28.87	16.23	277 mil	61.7	6 bil	0.3	0.08	0.38	
finviz	txt	3.67%	23.46			4,644,602			22.63	28.82	16.17	276.62m	58.03	6.26b		0.08	0.39	
fool	txt	+3.67%	$23.46	$22.94	0.83	4,642,316	$23.61	$22.87	$22.63	$28.87	$16.23		59.80	$6.49b	0.40%	0.08		
foxbusiness	txt		$23.46		+0.83	4,649,594			$22.63									
google-finance	txt	(3.67%)	23.46	22.94	+0.83	4.64m	23.61	22.87		28.87	16.23	276.62m	59.45	6.49b	0.34	0.02	0.39	
howthemarketworks	txt	3.668%	23.46	22.94	0.83	4,642,316	23.61	22.87	22.63									
hpcwire	txt	+3.668%	23.46 usd	22.94	+0.8300	4,649,594	23.61	22.87	22.63	28.87	16.02	276,619,984						
insidestocks	txt	+3.67%	23.46	22.94	+0.83	4642316	23.61	22.87					price earnings ratio: 27.60					
investopedia	txt	+3.67 %	$23.46	22.94	+0.83				22.63									
investorguide	txt	+3.67%	23.46	22.94	+0.83		23.61	22.87		28.87	16.23		58.48	6.479b			0.387	
marketintellisearch	txt	3.67 %	$23.46	$22.94	0.83	4389.90k	$23.61	$22.87	$22.63			276.62m	58.03	6.26b	0.35 %		0.39	
marketwatch	txt	+3.67%	$23.50	open: 22.94	+0.83	8,423	$23.61	$22.87	$22.63	$28.87	$16.85		58.94	$7.10b	0.34%	0.02	0.40	
minyanville	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
msn-money	txt	+3.67%	23.46	22.94	+0.83	4.64 mil	23.61	22.87	22.63	28.87	16.23	276.62 mil	60.15	6.26 bil	0.35%	0.08	0.38	
nasdaq-com	txt	3.67%	$ 23.46		0.83	4,644,602	$ 23.61	$ 22.87	$ 22.63	$ 28.87	$ 16.23	276,620,000	61.74	$ 6,489,505,200	0.35 %	$0.080000	$ 0.38	
optimum	txt	+3.67%	23.46 ( 4:15 pm edt)	22.94	+0.83	4,644,602	23.61	22.87	22.63	28.87	16.02	276.62m	78.2	6.5b	0.34	0.08	0.30	
paidcontent	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
pc-quote	txt	3.67%	23.46	22.94	0.83	4,649,594	23.61	22.87	22.63	28.87	16.23	266,388,662	58.02564	6,249,478,000		0.02		
personal-wealth-biz	txt	+3.67%	23.46	22.94		4,649,594	23.61	22.87	22.63	28.87	16.23		58.48		0.35	0.08	0.387	
predictwallstreet	txt	+3.67%	23.46		+0.83	4,644,602												
raymond-james	txt	3.67	23.46	22.94	0.83	4,644,602	23.61	22.87	22.63	28.87	16.23		49.92				0.47	
renewable-energy-world	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
screamingmedia	txt	+3.67%	$	open: 22.94	+0.83	8,423	$23.61	$22.87	$22.63	$28.87	$16.85		58.94	$7.10b	0.34%	0.02	0.40	
scroli	txt	3.67%	txt 23.46	22.94	0.83	3,931,945	23.61	22.87	22.63	28.87	16.23		59.45				0.39	
simple-stock-quotes	txt	+3.67%	last trade: 23.46		change: 0.830								p/e ratio: 58.48					
smartmoney	txt	(3.67%)	23.46	$22.94	0.83	4,644,602	$23.61	$22.87	$22.63	$28.87	$16.23			6,287,600	0.35%	$0.02		
stocknod	txt	+3.668%	23.46 usd	22.94	+0.8300	4,644,602	23.61	22.87	22.63	28.87	16.02	276,619,984						
stockpickr	txt	3.67%	$23.46 0.83 | 3.67%	22.90	0.83	4.64m	23.61	22.87	22.63	28.87	16.23							
stocksmart	txt	.0 %	$22.32	23.54	0	340,889	22.85	22.31										
stocktwits	txt	3.71%	23.47		+0.84													
streetinsider-com	txt	3.67%	23.46	$22.94	+0.83	4,644,602	$23.61	$22.87	$22.63	$28.87	$16.02		78.20				$0.30	
thecramerreport	txt		23.46	22.94	+0.83	4647694	23.61	22.87										
thestree	txt	3.67%	$23.46	22.9	0.83	4644602	23.61	22.87	22.63	-28.87	16.23	2.76619984e8		6.287572236e9				
tickerspy	txt	3.67%	$23.46	22.94	+0.83	4,644,602	23.61	22.87	22.63	28.87	16.23		58.0	6.2b	0.35%	$0.02		
tmx-quotemedia	txt	3.67%	23.460	22.940	0.830	4,649,594	23.610	22.870	22.630	28.870	16.230	276,619,984	59.60	6,489,504,825	0.354	0.020 usd	0.38	
updown	txt	3.67%	$23.46	$22.94	$0.83	4,640,916	$23.61	$22.87	$22.63	$28.87	$16.23	276.62b	50.64	$6.26b				
wallstreetsurvivor	txt	3.67%	23.46	22.94	0.83	4,642,316	23.61	22.87		28.87	16.85		59.60	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	3.67%	23.46	22.94	0.83	4,649,594	23.61	22.87	22.63	28.87	16.23		60.62	6.48b	0.40%	0.08	0.39	
ycharts-com	txt	+3.71%	23.47		+0.84					28.87	16.02		58.67	6.48b	0.39%		0.40	
zacks	txt	(3.67%)	23.46		0.83	vol.  4,644,602	23.61	22.87		28.87	16.02		26.62	6.25 b	0.35	0.08	.85	
advfn	aec	1.84	17.19	16.96	0.31	259658	17.27	16.92										
barchart	aec	+1.84%	17.19	16.96	+0.31	259,658	17.27	16.92	16.88	17.27	12.06		18.09	$712.53 m	4.09%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$689.78 million	4.24%	$0.17		
bloomberg	aec	1.836%	17.190	16.960	0.310	259,658	17.270	16.920		17.27	12.21	41.453mil		712.581mil	3.956	0.170 regular cash	-0.290	
boston-com	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
bostonmerchant	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
business-insider	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
chron	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
cio-com	aec	+1.84%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205		713m	4.1	0.68		
cnn-money	aec	+1.84%	17.19	16.96	+0.31	259,658	17.27	16.92	16.88				nm	$712.6m	3.96%			
easystockalterts	aec	1.83%	17.19	16.96	+0.31	259658	17.27	16.92	16.88	16.97	12.14						-0.30	
eresearch-fidelity-com	aec	1.84%	17.1900	16.9600	0.3100	259,658	17.2700	16.9200	16.8800	16.9700	12.2100	41,453,000	nm	$699.73m	4.03%	$0.170000		
finance-abc7-com	aec	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	16.97	12.14	41,453,205						
finance-abc7chicago-com	aec	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	16.97	12.14	41,453,205						
financial-content	aec	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	16.97	12.14	41,453,205						
finapps-forbes-com	aec	1.8%	$17.19	16.96	0.31	257,742	17.27	16.92	16.88	16.97	12.21	41 mil		713 mil	4.0	0.68	-0.33	
finviz	aec	1.84%	17.19			257,742			16.88	16.97	11.64	41.45m		712.53m		0.68	-0.33	
fool	aec	+1.84%	$17.19	$16.96	0.31	257,742	$17.27	$16.92	$16.88	$16.97	$12.21		0.00	$712.58m	6.00%	0.68		
foxbusiness	aec		$17.19		+0.31	259,658			$16.88									
google-finance	aec	(1.84%)	17.19	16.96	+0.31	257,742.00	17.27	16.92		17.27	12.21	41.45m		712.58m	3.96	0.17	-0.33	
howthemarketworks	aec	1.836%	17.19	16.96	0.31	254,169	17.27	16.92	16.88									
hpcwire	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
insidestocks	aec	+1.84%	17.19	16.96	+0.31	254169	17.27	16.92										
investopedia	aec	+1.84 %	$17.19	16.96	+0.31				16.88									
investorguide	aec	+1.84%	17.19	16.96	+0.31		17.27	16.92		16.97	12.21			712.6m			-0.304	
marketintellisearch	aec	1.84 %	$17.19	$16.96	0.31	252.80k	$17.27	$16.92	$16.88			41.45m	0.00	0.70b	4.03 %		-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	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	16.97	12.14	41,453,205						
msn-money	aec	+1.84%	17.19	16.96	+0.31	257,742	17.27	16.92	16.88	16.97	12.21	41.45 mil	-66.12	699.73 mil	4.03%	0.68	-0.33	
nasdaq-com	aec	1.84%	$ 17.19		0.31	259,658	$ 17.27	$ 16.92	$ 16.88	$ 16.97	$ 12.21	41,453,000		$ 712,577,070	4.03 %	$0.680000	$ -0.33	
optimum	aec	+1.84%	17.19 ( 4:15 pm edt)	16.96	+0.31	257,742	17.27	16.92	16.88	16.97	12.14	41.45m		712.6m	3.96	0.68	-0.30	
paidcontent	aec	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	16.97	12.14	41,453,205						
pc-quote	aec	1.84%	17.19	16.96	0.31	259,658	17.27	16.92	16.88	16.97	12.21	40,705,445	-64.92308	699,727,000		0.17		
personal-wealth-biz	aec	+1.84%	17.19	16.96		259,658	17.27	16.92	16.88	17.27	12.51				4.03	0.68	-0.304	
predictwallstreet	aec	+1.84%	17.19		+0.31	257,742												
raymond-james	aec	1.84	17.19	16.96	0.31	257,742	17.27	16.92	16.88	16.97	12.21						-0.33	
renewable-energy-world	aec	+1.836%	17.19 usd	16.96	+0.3100	257,742	17.27	16.92	16.88	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	+1.84%	last trade: 17.19		change: 0.310													
smartmoney	aec	(1.84%)	17.19	$16.96	0.31	259,658	$17.27	$16.92	$16.88	$16.97	$12.21			699,700	4.03%	$0.17		
stocknod	aec	+1.836%	17.19 usd	16.96	+0.3100	259,658	17.27	16.92	16.88	16.97	12.14	41,453,205						
stockpickr	aec	1.84%	$17.19 0.31 | 1.84%	16.96	0.31	257.74k	17.27	16.92	16.88	16.97	12.21							
stocksmart	aec	.0 %	$15.89	15.13	0	23,750	16.74	15.84										
stocktwits	aec	1.84%	17.19		+0.31													
streetinsider-com	aec	1.84%	17.19	$16.96	+0.31	259,658	$17.27	$16.92	$16.88	$16.97	$12.14						$-0.30	
thecramerreport	aec		17.19	16.96	+0.31	259658	17.27	16.92										
thestree	aec	1.84%	$17.19	16.96	0.31	257742	17.27	16.92	16.88	-16.97	12.21	4.1453205e7		6.89781331e8				
tickerspy	aec	1.84%	$17.19	16.96	+0.31	259,658	17.27	16.92	16.88	16.97	12.21		-64.9	699.7m	4.03%	$0.17		
tmx-quotemedia	aec	1.84%	17.190	16.960	0.310	259,658	17.270	16.920	16.880	17.270	12.510	41,453,205		712,580,594	3.956	0.170 usd	-0.30	
updown	aec	1.84%	$17.19	$16.96	$0.31	254,169	$17.27	$16.92	$16.88	$16.97	$12.21	41.45b		$700m				
wallstreetsurvivor	aec	1.84%	17.19	16.96	0.31	254,169	17.27	16.92		16.97	12.80			$700m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	1.84%	17.19	16.96	0.31	259,658	17.27	16.92	16.88	17.27	12.21			712.58m	4.10%	0.68	-0.30	
ycharts-com	aec	+1.84%	17.19		+0.31					16.97	12.14			712.53m	4.03%		-0.26	
zacks	aec	(1.84%)	17.19		0.31	vol.  257,742	17.27	16.92		17.27	12.14		18.35	699.73 m	4.03	0.68	.92	
advfn	txn	1.86	33.46	33.07	0.61	10338095	33.6	32.93										
barchart	txn	+1.86%	33.46	33.07	+0.61	10,338,095	33.60	32.93	32.85	36.58	22.68		12.96	$39.11 b	1.58%	$0.52	+2.66	
barrons	txn	1.86%	33.46	33.07	+0.61	10.293m	33.60	32.93				1.21 billion		$38.92 billion	1.55%	$0.13		
bloomberg	txn	1.857%	33.460	33.070	0.610	10,338,095	33.600	32.930		36.71	22.95	1,161.169mil	12.820	38,852.710mil	1.524	0.130 regular cash	2.610	
boston-com	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
bostonmerchant	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
business-insider	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
chron	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
cio-com	txn	+1.86%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787	12.63	39b	1.6	0.52		
cnn-money	txn	+1.86%	33.46	33.07	+0.61	10,334,495	33.60	32.93	32.85				12.6	$38.9b	1.55%			
easystockalterts	txn	1.84%	33.46	33.07	+0.61	10338095	33.60	32.93	32.85	36.71	22.94		12.63				2.65	
eresearch-fidelity-com	txn	1.86%	33.4600	33.0700	0.6100	10,338,095	33.6000	32.9300	32.8500	36.7100	22.9500	1,161,169,000	12.35	$38.14b	1.58%	$0.130000		
finance-abc7-com	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
finance-abc7chicago-com	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
financial-content	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
finapps-forbes-com	txn	1.9%	$33.46	33.07	0.61	10,335,695	33.60	32.93	32.85	36.71	22.95	1.16 bil	12.6	39 bil	1.6	0.52	2.66	
finviz	txn	1.86%	33.46			10,334,495			32.85	36.58	22.68	1.16b	12.58	38.85b		0.52	2.66	
fool	txn	+1.86%	$33.46	$33.07	0.61	10,333,395	$33.60	$32.93	$32.85	$36.71	$22.95		12.40	$38.85b	2.10%	0.52		
foxbusiness	txn		$33.46		+0.61	10,338,095			$32.85									
google-finance	txn	(1.86%)	33.46	33.07	+0.61	10.34m	33.60	32.93		36.71	22.95	1.17b	12.59	39.11b	1.55	0.13	2.66	
howthemarketworks	txn	1.857%	33.46	33.07	0.61	10,293,096	33.6	32.93	32.85									
hpcwire	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
insidestocks	txn	+1.86%	33.46	33.07	+0.61	10338000	33.60	32.93					price earnings ratio: 12.58					
investopedia	txn	+1.86 %	$33.46	33.07	+0.61				32.85									
investorguide	txn	+1.86%	33.46	33.07	+0.61		33.60	32.93		36.71	22.95		12.37	38.853b			2.655	
marketintellisearch	txn	1.86 %	$33.46	$33.07	0.61	9194.60k	$33.60	$32.93	$32.85			1161.17m	12.35	38.14b	1.58 %		2.66	
marketwatch	txn	+1.86%	$33.31	open: 33.07	+0.61	109,042	$33.60	$32.93	$32.85	$36.71	$22.95		12.35	$38.23b	1.55%	0.13	2.71	
minyanville	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
msn-money	txn	+1.86%	33.46	33.07	+0.61	10.34 mil	33.60	32.93	32.85	36.71	22.95	1.16 bil	12.63	38.14 bil	1.58%	0.52	2.66	
nasdaq-com	txn	1.86%	$ 33.46		0.61	10,335,695	$ 33.60	$ 32.93	$ 32.85	$ 36.71	$ 22.95	1,161,169,000	12.58	$ 38,852,714,740	1.58 %	$0.520000	$ 2.66	
optimum	txn	+1.86%	33.46 ( 4:15 pm edt)	33.07	+0.61	10,334,495	33.60	32.93	32.85	36.71	22.93	1.16b	12.6	38.9b	1.55	0.52	2.65	
paidcontent	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
pc-quote	txn	1.86%	33.46	33.07	0.61	10,338,095	33.6	32.93	32.85	36.71	22.95	1,140,000,060	12.39623	38,144,402,000		0.13		
personal-wealth-biz	txn	+1.86%	33.46	33.07		10,338,095	33.60	32.93	32.85	36.71	22.95		12.37		1.55	0.51	2.655	
predictwallstreet	txn	0.00%	32.85		0.00													
raymond-james	txn	1.86	33.46	33.07	0.61	10,335,695	33.60	32.93	32.85	36.71	22.95		12.44				2.69	
renewable-energy-world	txn	+1.857%	33.46 usd	33.07	+0.6100	10,335,695	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
screamingmedia	txn	+1.86%	$	open: 33.07	+0.61	109,042	$33.60	$32.93	$32.85	$36.71	$22.95		12.35	$38.23b	1.55%	0.13	2.71	
scroli	txn	1.86%	txn 33.46	33.07	0.61	8,196,869	33.60	32.93	32.85	36.71	22.95		12.59				2.66	
simple-stock-quotes	txn	+1.86%	last trade: 33.46		change: 0.610								p/e ratio: 12.37					
smartmoney	txn	(1.86%)	33.46	$33.07	0.61	10,338,095	$33.60	$32.93	$32.85	$36.71	$22.95			38,144,400	1.58%	$0.13		
stocknod	txn	+1.857%	33.46 usd	33.07	+0.6100	10,338,095	33.60	32.93	32.85	36.71	22.93	1,161,168,787						
stockpickr	txn	1.86%	$33.46 0.61 | 1.86%	33.05	0.61	10.33m	33.60	32.93	32.85	36.71	22.95							
stocksmart	txn	.0 %	$33.96	32.5	0	818,285	35.15	33.94										
stocktwits	txn	1.83%	33.45		+0.60													
streetinsider-com	txn	1.86%	33.46	$33.07	+0.61	10,335,695	$33.60	$32.93	$32.85	$36.71	$22.94		12.63				$2.65	
thecramerreport	txn		33.46	33.07	+0.61	10335695	33.60	32.93										
thestree	txn	1.86%	$33.46	33.05	0.61	10334495	33.6	32.93	32.85	-36.71	22.95	1.161168787e9		3.8225676468e10				
tickerspy	txn	1.86%	$33.46	33.07	+0.61	10,335,695	33.60	32.93	32.85	36.71	22.95		12.4	38.1b	1.58%	$0.13		
tmx-quotemedia	txn	1.86%	33.460	33.070	0.610	10,338,095	33.600	32.930	32.850	36.710	22.950	1,161,168,787	12.40	38,852,707,613	1.554	0.130 usd	2.65	
updown	txn	1.86%	$33.46	$33.07	$0.61	10,235,136	$33.60	$32.93	$32.85	$36.71	$22.95	1161.16b	12.00	$38.14b				
wallstreetsurvivor	txn	1.86%	33.46	33.07	0.61	10,293,096	33.60	32.93		36.71	22.95		12.40	$38b	1.60%	0.49 -	2.62	
yahoo-finance	txn	1.86%	33.46	33.07	0.61	10,335,695	33.60	32.93	32.85	36.71	22.94		12.60	38.85b	1.60%	0.52	2.66	
ycharts-com	txn	+1.83%	33.45		+0.60					36.71	22.94		12.62	39.10b	1.57%		2.65	
zacks	txn	(1.86%)	33.46		0.61	vol.  10,335,695	33.60	32.93		36.71	22.94		12.93	38.14 b	1.58	0.52	2.54	
advfn	oclr	10.84	7.26	6.69	0.71	2524390	7.33	6.67										
barchart	oclr	+10.84%	7.26	6.69	+0.71	2,524,390	7.33	6.67	6.55	18.95	6.00		31.95	$362.56 m			+0.04	
barrons	oclr	10.84%	7.26	6.69	+0.71	2.524m	7.33	6.67				42.26 million		$338.61 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	10.840%	7.260	6.690	0.710	2,524,390	7.330	6.670		18.95	6.00	50.463mil	90.750	366.362mil			0.080	
boston-com	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
bostonmerchant	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
business-insider	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
chron	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
cio-com	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086	121.00	366m				
cnn-money	oclr	+10.84%	7.26	6.69	+0.71	2,520,044	7.33	6.67	6.55				121.0	$366.4m				
easystockalterts	oclr	10.61%	7.26	6.69	+0.71	2524390	7.33	6.67	6.55	18.95	6.00		121.00				0.06	
eresearch-fidelity-com	oclr	10.84%	7.2600	6.6900	0.7100	2,524,390	7.3300	6.6700	6.5500	18.9500	6.0000	50,463,000	218.33	$330.53m				
finance-abc7-com	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
financial-content	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	10.8%	$7.26	6.69	0.71	2,524,390	7.33	6.67	6.55	18.95	6.00	50 mil	181.5	366 mil	0.0	0.00	0.04	
finviz	oclr	10.84%	7.26			2,524,390			6.55	18.95	6.00	50.46m	327.50	330.51m			0.02	
fool	oclr	+10.84%	$7.26	$6.69	0.71	2,524,390	$7.33	$6.67	$6.55	$18.95	$6.00		111.80	$366.36m				
foxbusiness	oclr		$7.26		+0.71	2,526,723			$6.55									
google-finance	oclr	(10.84%)	7.26	6.69	+0.71	2.52m	7.33	6.67		18.95	6.00	50.46m	357.46	366.36m			0.02	
howthemarketworks	oclr	10.84%	7.26	6.69	0.71	2,519,644	7.33	6.67	6.55									
hpcwire	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
insidestocks	oclr	+10.84%	7.26	6.69	+0.71	2524390	7.33	6.67					price earnings ratio: 48.40					
investopedia	oclr	+10.84 %	$7.26	6.69	+0.71				6.55									
investorguide	oclr	+10.84%	7.26	6.67	+0.71		7.33	6.67		18.95	8.25		344.74	360.3m			0.019	
marketintellisearch	oclr	10.84 %	$7.26	$6.67	0.71	2478.80k	$7.33	$6.67	$6.55			50.46m	327.50	0.33b	0.0 %		0.02	
marketwatch	oclr	+10.84%	$7.26	open: 6.69	+0.71	32,866	$7.33	$6.67	$6.55	$18.95	$6.00		380.10	$338.61m			0.02	
minyanville	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
msn-money	oclr	+10.84%	7.26	6.69	+0.71	2.52 mil	7.33	6.67	6.55	18.95	6.00	50.46 mil	145.20	330.53 mil			0.02	
nasdaq-com	oclr	10.84%	$ 7.26	$ 6.69	0.71	2,524,390	$ 7.33	$ 6.67	$ 6.55	$ 18.95	$ 6	50,463,000	181.5	$ 366,361,380			$ 0.04	
optimum	oclr	+10.84%	7.26 ( 4:30 pm edt)	6.69	+0.71	2,524,390	7.33	6.67	6.55	18.95	6.00	50.46m	121.0	366.4m			0.06	
paidcontent	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
pc-quote	oclr	10.84%	7.26	6.69	0.71	2,524,390	7.33	6.67	6.55	18.95	6.00	45,527,920	131.0	330,533,000				
personal-wealth-biz	oclr	+10.84%	7.26	6.67		2,526,723	7.33	6.67	6.55	18.95	8.25		344.74			0.00	0.019	
predictwallstreet	oclr	+10.84%	7.26		+0.71	2,524,390												
raymond-james	oclr	10.84	7.26	6.69	0.71	2,524,390	7.33	6.67	6.55	18.95	6.00		242.00				0.03	
renewable-energy-world	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
screamingmedia	oclr	+10.84%	$	open: 6.69	+0.71	32,866	$7.33	$6.67	$6.55	$18.95	$6.00		380.10	$338.61m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	+10.84%	last trade: 7.26		change: 0.710								p/e ratio: 344.74					
smartmoney	oclr	(10.84%)	7.26	$6.69	0.71	2,524,390	$7.33	$6.67	$6.55	$18.95	$6.00			330,500	0.00%	$0.00		
stocknod	oclr	+10.84%	7.260 usd	6.690	+0.7100	2,524,390	7.330	6.670	6.550	18.95	6.000	50,463,086						
stockpickr	oclr	10.84%	$7.26 0.71 | 10.84%	6.69	0.71	2.52m	7.33	6.67	6.55	18.95	6.00							
stocksmart	oclr	.0 %	$9.01	13.04	0	109,994	9.56	8.97										
stocktwits	oclr	10.69%	7.25		+0.70													
streetinsider-com	oclr	10.84%	7.26	$6.69	+0.71	2,524,390	$7.33	$6.67	$6.55	$18.95	$6.00		121.00				$0.06	
thecramerreport	oclr		7.26	6.67	+0.71	2524390	7.33	6.67										
thestree	oclr	10.84%	$7.26	6.69	0.71	2524390	7.33	6.67	6.55	-18.95	6.0	5.0463086e7		3.38607307e8				
tickerspy	oclr	10.84%	$7.26	6.69	+0.71	2,524,390	7.33	6.67	6.55	18.95	6.00		131.0	330.5m	0.00%	$0.00		
tmx-quotemedia	oclr	10.84%	7.260	6.690	0.710	2,526,723	7.330	6.670	6.550	18.950	6.000	50,463,086	109.20	366,362,004			0.06	
updown	oclr	10.84%	$7.26	$6.69	$0.71	2,491,524	$7.33	$6.67	$6.55	$18.95	$6.00	50.46b	335.98	$331m				
wallstreetsurvivor	oclr	10.84%	7.26	6.69	0.71	2,519,644	7.33	6.67		18.95	6.00		109.20	$331m			0.29	
yahoo-finance	oclr	10.84%	7.26	6.67	0.71	2,524,390	7.33	6.67	6.55	18.95	6.00		382.11	360.34m			0.02	
ycharts-com	oclr	+10.69%	7.25		+0.70					18.95	6.00		142.44	362.06m	0.00%		0.05	
zacks	oclr	(10.84%)	7.26		0.71	vol.  2,524,390	7.33	6.67		18.95	6.00		31.19	330.53 m	0.00	0.00	.21	
advfn	snh	0.21	23.53	23.92	0.05	1356949	23.92	23.48										
barchart	snh	-1.34%	23.53	23.92	-0.32	1,356,949	23.92	23.48	23.85	24.46	19.29		13.88	$3.34 b	6.2%	$1.48	+0.89	
barrons	snh	0.21%	23.53	23.92	+0.05	1.344m	23.92	23.48				128.09 million		$3.63 billion	6.29%	$0.37		
bloomberg	snh	0.213%	23.530	23.920	0.050	1,356,949	23.920	23.480		25.28	19.55	151.874mil	23.768	3,573.586mil	7.820	0.370 regular cash	0.990	
boston-com	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
bostonmerchant	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
business-insider	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
chron	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
cio-com	snh	-1.34%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596	26.44	3b	6.2	1.48		
cnn-money	snh	+0.21%	23.53	23.92	+0.05	1,356,949	23.92	23.48	23.48				26.4	$3.3b	6.29%			
easystockalterts	snh	-1.34%	23.53	23.92	-0.32	1356949	23.92	23.48	23.85	25.28	19.31		26.44				0.89	
eresearch-fidelity-com	snh	0.21%	23.5300	23.9200	0.0500	1,356,949	23.9200	23.4800	23.4800	25.2750	19.5500	151,874,000	26.80	$3.62b	6.21%	$0.370000		
finance-abc7-com	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
finance-abc7chicago-com	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
financial-content	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
finapps-forbes-com	snh	0.2%	$23.53	23.92	0.05	1,356,949	23.92	23.48	23.48	25.27	19.55	152 mil	26.4	4 bil	6.3	1.48	0.89	
finviz	snh	-1.34%	23.53			1,356,949			23.85	24.50	18.31	151.87m	26.14	3.57b		1.48	0.90	
fool	snh	+0.21%	$23.53	$23.92	0.05	1,356,949	$23.92	$23.48	$23.48	$25.27	$19.55		26.80	$3.34b	6.80%	1.48		
foxbusiness	snh		$23.53		-0.32	1,356,949			$23.85									
google-finance	snh	(0.21%)	23.53	23.92	+0.05	1.36m	23.92	23.48		25.27	19.55	141.86m	26.22	3.34b	6.29	0.37	0.90	
howthemarketworks	snh	-1.342%	23.53	23.92	-0.32	1,343,787	23.92	23.48	23.85									
hpcwire	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
insidestocks	snh	+0.20%	23.53	23.92	+0.05	1343787	23.92	23.48					price earnings ratio: 13.68					
investopedia	snh	-1.34 %	$23.53	23.92	-0.32				23.85									
investorguide	snh	+0.21%	23.53	23.92	+0.05		23.92	23.48		25.28	19.55		26.15	3.338b			0.898	
marketintellisearch	snh	0.21 %	$23.53	$23.92	0.05	1364.90k	$23.92	$23.48	$23.48			151.87m	26.50	3.62b	6.21 %		0.90	
marketwatch	snh	+0.21%	$23.53	open: 23.92	+0.05	19,202	$23.92	$23.48	$23.48	$25.28	$20.42		28.22	$3.63b	6.29%	0.37	0.83	
minyanville	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
msn-money	snh	+0.21%	23.53	23.92	+0.05	1.36 mil	23.92	23.48	23.48	25.28	19.55	151.87 mil	24.51	3.62 bil	6.21%	1.48	0.90	
nasdaq-com	snh	1.34%	$ 23.53		0.32	1,356,949	$ 23.92	$ 23.48	$ 23.85	$ 25.275	$ 19.55	141,864,000	26.44	$ 3,338,059,920	6.21 %	$1.480000	$ 0.89	
optimum	snh	-1.34%	23.53 ( 4:15 pm edt)	23.92	-0.32	1,356,949	23.92	23.48	23.85	25.27	19.31	141.86m	26.4	3.3b	6.29	1.48	0.89	
paidcontent	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
pc-quote	snh	0.21%	23.53	23.92	0.05	1,356,949	23.92	23.48	23.48	25.28	19.55	153,939,431	24.84375	3,622,195,000		0.37		
personal-wealth-biz	snh	+0.21%	23.53	23.92		1,356,949	23.92	23.48	23.48	25.28	19.55		26.15		6.26	1.47	0.898	
predictwallstreet	snh	+0.21%	23.53		+0.05	1,356,949												
raymond-james	snh	0.21	23.53	23.92	0.05	1,356,949	23.92	23.48	23.48	25.28	19.55		26.44				0.89	
renewable-energy-world	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
screamingmedia	snh	+0.21%	$	open: 23.92	+0.05	19,202	$23.92	$23.48	$23.48	$25.28	$20.42		28.22	$3.63b	6.29%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+0.21%	last trade: 23.53		change: 0.050								p/e ratio: 26.15					
smartmoney	snh	(0.21%)	23.53	$23.92	0.05	1,356,949	$23.92	$23.48	$23.48	$25.28	$19.55			3,383,400	6.21%	$0.37		
stocknod	snh	-1.342%	23.53 usd	23.92	-0.3200	1,356,949	23.92	23.48	23.85	25.27	19.31	141,863,596						
stockpickr	snh	-1.34%	$23.53 -0.32 | -1.34%	23.72	-0.32	1.36m	23.92	23.48	23.85	25.28	19.55							
stocksmart	snh	.0 %	$23.415	22.02	0	80,495	24.33	23.415										
stocktwits	snh	-1.34%	23.53		-0.32													
streetinsider-com	snh	1.34%	23.53	$23.92	-0.32	1,356,949	$23.92	$23.48	$23.85	$25.28	$19.31		26.44				$0.89	
thecramerreport	snh		23.53	23.92	+0.05	1356949	23.92	23.48										
thestree	snh	-1.34%	$23.53	23.72	-0.32	1356949	23.92	23.48	23.85	-25.28	19.55	1.41863596e8		3.386284037e9				
tickerspy	snh	0.21%	$23.53	23.92	+0.05	1,356,949	23.92	23.48	23.48	25.27	19.55		24.8	3.3b	6.21%	$0.37		
tmx-quotemedia	snh	0.21%	23.530	23.920	0.050	1,356,949	23.920	23.480	23.480	25.275	20.420	141,863,596	26.80	3,338,050,414	6.290	0.370 usd	0.89	
updown	snh	0.21%	$23.53	$23.92	$0.05	1,337,747	$23.92	$23.48	$23.48	$25.28	$19.55		26.15	$3.38b				
wallstreetsurvivor	snh	-1.34%	23.53	23.92	-0.32	1,343,787	23.92	23.48		25.28	20.42		26.80	$3b	6.20%	1.45 -	0.91	
yahoo-finance	snh	0.21%	23.53	23.92	0.05	1,356,949	23.92	23.48	23.48	25.28	19.55		26.20	3.34b	6.20%	1.48	0.90	
ycharts-com	snh	-1.34%	23.53		-0.32					25.27	19.31		26.44	3.34b	6.28%		0.89	
zacks	snh	(0.21%)	23.53		0.05	vol.  1,356,949	23.92	23.48		25.28	19.31		13.87	3.38 b	6.21	1.48	1.72	
advfn	ccoi	0.56	17.82	17.81	0.1	293757	17.99	17.71										
barchart	ccoi	+0.56%	17.82	17.81	+0.10	293,757	17.99	17.71	17.72	17.99	7.22		863.00	$817.94 m			+0.02	
barrons	ccoi	0.56%	17.82	17.81	+0.10	293,757	17.99	17.71				44.79 million		$793.46 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	0.564%	17.820	17.810	0.100	293,757	17.990	17.710		17.99	7.02	45.971mil	891.000	819.197mil			0.020	
boston-com	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
bostonmerchant	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
business-insider	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
chron	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
cio-com	ccoi	+0.56%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653	1782	819m				
cnn-money	ccoi	+0.45%today&rsquo;s change	17.80data as of 3:59pm et	17.81	+0.08	278,002	17.99	17.71	17.72				1,780.0	$818.3m				
easystockalterts	ccoi	0.56%	17.82	17.81	+0.10	293757	17.99	17.71	17.72	17.75	6.98		1,782.00				0.01	
eresearch-fidelity-com	ccoi	0.56%	17.8200	17.8100	0.1000	293,757	17.9900	17.7100	17.7200	17.7500	7.0200	45,971,000	886.00	$814.61m				
finance-abc7-com	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
finance-abc7chicago-com	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
financial-content	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
finapps-forbes-com	ccoi	0.6%	$17.82	17.81	0.10	293,757	17.99	17.71	17.72	17.75	7.02	46 mil	891.0	819 mil	0.0	0.00	0.02	
finviz	ccoi	0.56%	17.82			293,757			17.72	17.75	7.02	45.97m	886.00	814.59m			0.02	
fool	ccoi	+0.56%	$17.82	$17.81	0.10	289,711	$17.99	$17.71	$17.72	$17.75	$7.02		0.00	$819.20m				
foxbusiness	ccoi		$17.82		+0.10	295,982			$17.72									
google-finance	ccoi	(0.56%)	17.82	17.81	+0.10	293,757.00	17.99	17.71		17.99	7.02	45.97m	841.76	819.20m			0.02	
howthemarketworks	ccoi	0.564%	17.82	17.81	0.1	289,711	17.99	17.71	17.72									
hpcwire	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
insidestocks	ccoi	+0.56%	17.82	17.81	+0.10	293757	17.99	17.71					price earnings ratio: 891.00					
investopedia	ccoi	+0.56 %	$17.82	17.81	+0.10				17.72									
investorguide	ccoi	+0.56%	17.82	17.81	+0.10		17.99	17.71		17.75	7.02		1107.50	797.8m			0.016	
marketintellisearch	ccoi	0.56 %	$17.82	$17.81	0.10	280.30k	$17.99	$17.71	$17.72			45.97m	886.00	0.81b	0.0 %		0.02	
marketwatch	ccoi	+0.56%	$17.82	open: 17.81	+0.10	11,180	$17.99	$17.71	$17.72	$17.99	$7.32		828.84	$793.46m			0.02	
minyanville	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
msn-money	ccoi	+0.56%	17.82	17.81	+0.10	293,757	17.99	17.71	17.72	17.75	7.02	45.97 mil	1,782.00	814.6 mil			0.02	
nasdaq-com	ccoi	0.56%	$ 17.82	$ 17.81	0.10	293,757	$ 17.99	$ 17.71	$ 17.72	$ 17.75	$ 7.02	45,971,000	891	$ 819,203,220			$ 0.02	
optimum	ccoi	+0.56%	17.82 ( 4:00 pm edt)	17.81	+0.10	293,757	17.99	17.71	17.72	17.75	6.98	45.97m	1782.0	819.2m			0.01	
paidcontent	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
pc-quote	ccoi	0.56%	17.82	17.81	0.10	293,757	17.99	17.71	17.72	17.75	7.02	45,713,025	1772.0	814,606,000				
personal-wealth-biz	ccoi	+0.56%	17.82	17.81		295,982	17.99	17.71	17.72	17.75	7.02		1107.50			0.00	0.016	
predictwallstreet	ccoi	+0.56%	17.82		+0.10	293,757												
raymond-james	ccoi	0.56	17.82	17.81	0.10	293,757	17.99	17.71	17.72	17.75	7.02		891.00				0.02	
renewable-energy-world	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
screamingmedia	ccoi	+0.56%	$	open: 17.81	+0.10	11,180	$17.99	$17.71	$17.72	$17.99	$7.32		828.84	$793.46m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+0.56%	last trade: 17.82		change: 0.100								p/e ratio: 1107.5					
smartmoney	ccoi	(0.56%)	17.82	$17.81	0.10	293,757	$17.99	$17.71	$17.72	$17.75	$7.02			814,600	0.00%	$0.00		
stocknod	ccoi	+0.5643%	17.82 usd	17.81	+0.1000	293,757	17.99	17.71	17.72	17.75	6.976	45,970,653						
stockpickr	ccoi	0.56%	$17.82 0.10 | 0.56%	17.81	0.10	293.76k	17.99	17.71	17.72	17.75	7.02							
stocksmart	ccoi	.0 %	$15.385	14.29	0	51,799	16.35	15.33										
stocktwits	ccoi	0.56%	17.82		+0.10													
streetinsider-com	ccoi	0.56%	17.82	$17.81	+0.10	293,757	$17.99	$17.71	$17.72	$17.75	$6.98		1,782.00				$0.01	
thecramerreport	ccoi		17.82	17.81	+0.10	293757	17.99	17.71										
thestree	ccoi	0.56%	$17.82	17.81	0.1	293757	17.99	17.71	17.72	-17.75	7.02	4.5970653e7		7.93453471e8				
tickerspy	ccoi	0.56%	$17.82	17.81	+0.10	293,757	17.99	17.71	17.72	17.75	7.02		1772.0	814.6m	0.00%	$0.00		
tmx-quotemedia	ccoi	0.56%	17.820	17.810	0.100	295,982	17.990	17.710	17.720	17.750	7.020	45,970,653		819,197,036			0.01	
updown	ccoi	0.56%	$17.82	$17.81	$0.10	282,577	$17.99	$17.71	$17.72	$17.75	$7.02	45.97b	824.22	$815m				
wallstreetsurvivor	ccoi	0.56%	17.82	17.81	0.10	289,711	17.99	17.71		17.75	7.96			$815m			0.01	
yahoo-finance	ccoi	0.56%	17.82	17.81	0.10	293,757	17.99	17.71	17.72	17.99	7.02		1,113.75	797.82m			0.02	
ycharts-com	ccoi	+0.56%	17.82		+0.10					17.75	6.98		1782.00	817.94m	0.00%		0.01	
zacks	ccoi	(0.56%)	17.82		0.10	vol.  293,757	17.99	17.71		17.99	6.98		886	814.61 m	0.00	0.00	.02	
advfn	wbc	0.64	72.51	72.68	0.46	619575	73.15	72.26										
barchart	wbc	+0.64%	72.51	72.68	+0.46	619,575	73.15	72.26	72.05	75.00	33.28		20.70	$4.83 b			-2.40	
barrons	wbc	0.64%	72.51	72.68	+0.46	619,575	73.15	72.26				64.56 million		$4.76 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	0.638%	72.510	72.680	0.460	619,575	73.150	72.260		75.00	31.26	67.473mil	23.315	4,892.488mil			3.110	
boston-com	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
bostonmerchant	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
business-insider	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
chron	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
cio-com	wbc	+0.64%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282		5b				
cnn-money	wbc	+0.64%today&rsquo;s change	72.51data as of 4:05pm et	72.68	+0.46	619,575	73.15	72.26	72.05				nm	$4.9b				
easystockalterts	wbc	0.63%	72.51	72.68	+0.46	619575	73.15	72.26	72.05	74.43	30.94						-2.34	
eresearch-fidelity-com	wbc	0.64%	72.5100	72.6800	0.4600	619,575	73.1500	72.2600	72.0500	75.0000	31.2600	67,473,000	nm	$4.86b				
finance-abc7-com	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
finance-abc7chicago-com	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
financial-content	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
finapps-forbes-com	wbc	0.6%	$72.51	72.68	0.46	619,575	73.15	72.26	72.05	75.00	31.26	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	0.64%	72.51			619,575			72.05	75.00	31.26	67.47m		4.86b			-2.40	
fool	wbc	+0.64%	$72.51	$72.68	0.46	619,575	$73.15	$72.26	$72.05	$75.00	$31.26		0.00	$4.89b	1.60%	0.28		
foxbusiness	wbc		$72.51		+0.46	619,575			$72.05									
google-finance	wbc	(0.64%)	72.51	72.68	+0.46	619,575.00	73.15	72.26		75.00	31.26	67.47m		4.89b			-2.40	
howthemarketworks	wbc	0.638%	72.51	72.68	0.46	619,575	73.15	72.26	72.05									
hpcwire	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
insidestocks	wbc	+0.64%	72.51	72.68	+0.46	619575	73.15	72.26					price earnings ratio: 21.39					
investopedia	wbc	+0.64 %	$72.51	72.68	+0.46				72.05									
investorguide	wbc	+0.64%	72.51	72.68	+0.46		73.15	72.26		75.00	31.26			4.892b			-2.182	
marketintellisearch	wbc	0.64 %	$72.51	$72.68	0.46	599.00k	$73.15	$72.26	$72.05			67.47m	0.00	4.86b	0.0 %		-2.40	
marketwatch	wbc	+0.64%	$72.51	open: 72.68	+0.46	619,575	$73.15	$72.26	$72.05	$75.00	$33.74		3919.46	$4.76b			0.02	
minyanville	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
msn-money	wbc	+0.64%	72.51	72.68	+0.46	619,575	73.15	72.26	72.05	75.00	31.26	67.47 mil	-31.39	4.86 bil			-2.40	
nasdaq-com	wbc	0.64%	$ 72.51		0.46	619,575	$ 73.15	$ 72.26	$ 72.05	$ 75	$ 31.26	67,473,000		$ 4,892,467,230	0.39 %	$0.280000	$ -2.40	
optimum	wbc	+0.64%	72.51 ( 4:15 pm edt)	72.68	+0.46	619,575	73.15	72.26	72.05	74.43	30.94	67.47m		4.9b	0.39	0.28	-2.34	
paidcontent	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
pc-quote	wbc	0.64%	72.51	72.68	0.46	619,575	73.15	72.26	72.05	75.00	31.26	67,044,955	-31.19048	4,861,430,000		0.07		
personal-wealth-biz	wbc	+0.64%	72.51	72.68		619,575	73.15	72.26	72.05	75.00	31.26					0.00	-2.182	
predictwallstreet	wbc	+0.64%	72.51		+0.46	619,575												
raymond-james	wbc	0.64	72.51	72.68	0.46	619,575	73.15	72.26	72.05	75.00	31.26						-2.30	
renewable-energy-world	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
screamingmedia	wbc	+0.64%	$	open: 72.68	+0.46	619,575	$73.15	$72.26	$72.05	$75.00	$33.74		3919.46	$4.76b			0.02	
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+0.64%	last trade: 72.51		change: 0.460													
smartmoney	wbc	(0.64%)	72.51	$72.68	0.46	619,575	$73.15	$72.26	$72.05	$75.00	$31.26			4,763,600	0.00%	$0.07		
stocknod	wbc	+0.6384%	72.51 usd	72.68	+0.4600	619,575	73.15	72.26	72.05	74.43	30.94	67,473,282						
stockpickr	wbc	0.64%	$72.51 0.46 | 0.64%	72.68	0.46	619.58k	73.15	72.26	72.05	75.00	31.26							
stocksmart	wbc	.0 %	$66.77	60.67	0	77,751	68.73	66.66										
stocktwits	wbc	0.57%	72.46		+0.41													
streetinsider-com	wbc	0.64%	72.51	$72.68	+0.46	619,575	$73.15	$72.26	$72.05	$74.43	$30.94						$-2.34	
thecramerreport	wbc		72.51	72.68	+0.46	619575	73.15	72.26										
thestree	wbc	0.64%	$72.51	72.68	0.46	619575	73.15	72.26	72.05	-75.0	31.26	6.7473282e7		4.763613709e9				
tickerspy	wbc	0.64%	$72.51	72.68	+0.46	619,575	73.15	72.26	72.05	75.00	31.26		-31.2	4.8b	0.00%	$0.07		
tmx-quotemedia	wbc	0.64%	72.510	72.680	0.460	619,575	73.150	72.260	72.050	75.000	31.260	67,473,282		4,892,487,678			-2.34	
updown	wbc	0.64%	$72.51	$72.68	$0.46	619,575	$73.15	$72.26	$72.05	$75.00	$31.26	67.47b		$4.86b				
wallstreetsurvivor	wbc	0.64%	72.51	72.68	0.46	619,575	73.15	72.26		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	0.64%	72.51	72.68	0.46	619,575	73.15	72.26	72.05	75.00	31.26			4.89b			-2.18	
ycharts-com	wbc	+0.57%	72.46		+0.41					75.00	30.94			4.82b	0.00%		-2.31	
zacks	wbc	(0.64%)	72.51		0.46	vol.  619,575	73.15	72.26		75.00	30.94		21.13	4.86 b	0.00	0.00	3.41	
advfn	ir	1.61	46.77	46.62	0.74	2677179	46.88	46.29										
barchart	ir	+1.61%	46.77	46.62	+0.74	2,677,179	46.88	46.29	46.03	52.19	32.28		17.50	$15.41 b	1.05%	$0.48	+1.66	
barrons	ir	1.61%	46.77	46.62	+0.74	2.674m	46.88	46.29				339.80 million		$15.18 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	1.608%	46.770	46.620	0.740	2,677,179	46.880	46.290		52.33	32.42	331.219mil	18.058	15,491.100mil	0.706	0.120 regular cash	2.590	
boston-com	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
bostonmerchant	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
business-insider	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
chron	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
cio-com	ir	+1.61%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220		15b	1	0.48		
cnn-money	ir	+1.61%	46.77	46.59	+0.74	2,672,088	46.88	46.29	46.03					$14.9b	1.03%			
easystockalterts	ir	1.59%	46.77	46.62	+0.74	2677179	46.88	46.29	46.03	52.33	32.42						0.00	
eresearch-fidelity-com	ir	1.61%	46.7700	46.6200	0.7400	2,677,179	46.8800	46.2900	46.0300	52.3300	32.4200	331,219,000	18.12	$15.25b	0.72%	$0.120000		
finance-abc7-com	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
financial-content	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
finapps-forbes-com	ir	1.6%	$46.77	46.62	0.74	2,677,179	46.88	46.29	46.03	52.33	32.42	331 mil	28.2	15 bil	1.0	0.48	1.66	
finviz	ir	1.61%	46.77			2,677,179			46.03	52.19	32.16	331.22m	18.34	15.25b		0.48	2.51	
fool	ir	+1.61%	$46.77	$46.62	0.74	2,672,238	$46.88	$46.29	$46.03	$52.33	$32.42		27.60	$15.49b	0.80%	0.48		
foxbusiness	ir		$46.77		+0.74	2,680,870			$46.03									
google-finance	ir	(1.61%)	46.77	46.62	+0.74	2.68m	46.88	46.29		52.33	32.42	331.22m	18.65	15.49b	1.03	0.12	2.51	
howthemarketworks	ir	1.608%	46.77	46.62	0.74	2,674,438	46.88	46.29	46.03									
hpcwire	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
insidestocks	ir	+1.61%	46.77	46.62	+0.74	2674438	46.88	46.29					price earnings ratio: 18.49					
investopedia	ir	+1.61 %	$46.77	46.62	+0.74				46.03									
investorguide	ir	+1.61%	46.77	46.59	+0.74		46.88	46.29		52.33	32.42		28.08	15.491b			1.639	
marketintellisearch	ir	1.61 %	$46.77	$46.59	0.74	2649.60k	$46.88	$46.29	$46.03			331.22m	18.34	15.25b	1.04 %		2.51	
marketwatch	ir	+1.61%	$46.57	open: 46.62	+0.74	8,463	$46.88	$46.29	$46.03	$52.33	$32.42			$15.18b				
minyanville	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
msn-money	ir	+1.61%	46.77	46.62	+0.74	2.68 mil	46.88	46.29	46.03	52.33	32.42	331.22 mil	18.49	15.25 bil	1.04%	0.48	1.64	
nasdaq-com	ir	1.61%	$ 46.77		0.74	2,677,179	$ 46.88	$ 46.29	$ 46.03	$ 52.33	$ 32.42	331,219,000	28.17	$ 15,491,112,630	1.04 %	$0.480000	$ 1.66	
optimum	ir	+1.61%	46.77 ( 4:15 pm edt)	46.62	+0.74	2,677,179	46.88	46.29	46.03	52.33	32.42	319.17m		14.9b	1.03	0.48		
paidcontent	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
pc-quote	ir	1.61%	46.77	46.62	0.74	2,680,870	46.88	46.29	46.03	52.33	32.42	325,978,426	18.19368	15,246,011,000		0.12		
personal-wealth-biz	ir	+1.61%	46.77	46.59		2,680,870	46.88	46.29	46.03	52.33	32.42		28.08		0.72	0.33	1.639	
predictwallstreet	ir	+1.61%	46.77		+0.74	2,677,179												
raymond-james	ir	1.61	46.77	46.62	0.74	2,677,179	46.88	46.29	46.03	52.33	32.42		17.65				2.65	
renewable-energy-world	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
screamingmedia	ir	+1.61%	$	open: 46.62	+0.74	8,463	$46.88	$46.29	$46.03	$52.33	$32.42			$15.18b				
scroli	ir	1.61%	ir 46.77	46.62	0.74	2,401,524	46.88	46.29	46.03	52.33	32.42		18.65				2.51	
simple-stock-quotes	ir	+1.61%	last trade: 46.77		change: 0.740								p/e ratio: 28.08					
smartmoney	ir	(1.61%)	46.77	$46.62	0.74	2,677,179	$46.88	$46.29	$46.03	$52.33	$32.42			15,246,000	1.04%	$0.12		
stocknod	ir	+1.608%	46.77 usd	46.62	+0.7400	2,677,179	46.88	46.29	46.03	52.33	32.42	319,166,220						
stockpickr	ir	1.61%	$46.77 0.74 | 1.61%	46.62	0.74	2.68m	46.88	46.29	46.03	52.33	32.42							
stocksmart	ir	.0 %	$47.515	47.32	0	232,551	49.7	47.45										
stocktwits	ir	1.54%	46.74		+0.71													
streetinsider-com	ir	1.61%	46.77	$46.62	+0.74	2,677,179	$46.88	$46.29	$46.03	$52.33	$32.42						$0.00	
thecramerreport	ir		46.77	46.59	+0.74	2677179	46.88	46.29										
thestree	ir	1.61%	$46.77	46.62	0.74	2677179	46.88	46.29	46.03	-52.33	32.42	3.31218706e8		1.5183065483e10				
tickerspy	ir	1.61%	$46.77	46.62	+0.74	2,677,179	46.88	46.29	46.03	52.33	32.42		18.2	15.2b	1.04%	$0.12		
tmx-quotemedia	ir	1.61%	46.770	46.620	0.740	2,680,870	46.880	46.290	46.030	52.330	32.420	331,218,706	27.70	15,491,098,880	1.043	0.120 usd	1.66	
updown	ir	1.61%	$46.77	$46.62	$0.74	2,671,901	$46.88	$46.29	$46.03	$52.33	$32.42	331.21b	26.71	$15.24b				
wallstreetsurvivor	ir	1.61%	46.77	46.62	0.74	2,674,438	46.88	46.29		52.33	32.42		27.70	$15b	1.00%	0.28 -	1.89	
yahoo-finance	ir	1.61%	46.77	46.59	0.74	2,677,179	46.88	46.29	46.03	52.33	32.42		28.54	15.49b	1.00%	0.48	1.64	
ycharts-com	ir	+1.56%	46.74		+0.72					52.33	32.42		27.99	15.40b	1.08%		1.67	
zacks	ir	(1.61%)	46.77		0.74	vol.  2,677,179	46.88	46.29		52.33	32.42		17.57	15.25 b	1.04	0.48	2.62	
advfn	aco	1.92	39.3	38.93	0.74	92192	39.85	38.84										
barchart	aco	+1.92%	39.30	38.93	+0.74	92,192	39.85	38.84	38.56	39.85	23.63		22.49	$1.23 b	1.87%	$0.72	+1.14	
barrons	aco	1.92%	39.30	38.93	+0.74	88,790	39.85	38.84				31.55 million		$1.21 billion	1.83%	$0.18		
bloomberg	aco	1.919%	39.300	38.930	0.740	92,192	39.850	38.840		39.85	23.79	31.479mil	23.818	1,237.140mil	1.832	0.180 regular cash	1.650	
boston-com	aco	+1.919%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379						
bostonmerchant	aco	+1.919%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379						
business-insider	aco	+1.919%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379						
chron	aco	+1.919%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379						
cio-com	aco	+1.92%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379	34.47	1b	1.9	0.72		
cnn-money	aco	+1.92%	39.30	38.93	+0.74	91,066	39.85	38.84	38.56				34.5	$1.2b	1.83%			
easystockalterts	aco	1.90%	39.30	38.93	+0.74	91066	39.85	38.84	38.56	38.81	23.43		34.47				1.14	
eresearch-fidelity-com	aco	1.92%	39.3000	38.9300	0.7400	92,192	39.8500	38.8400	38.5600	38.8100	23.7900	31,479,000	33.82	$1.21b	1.87%	$0.180000		
finance-abc7-com	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
finance-abc7chicago-com	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
financial-content	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
finapps-forbes-com	aco	1.9%	$39.30	38.93	0.74	91,066	39.85	38.84	38.56	38.81	23.79	31 mil	34.5	1 bil	1.8	0.72	1.14	
finviz	aco	1.92%	39.30			91,066			38.56	38.81	23.21	31.48m	34.17	1.24b		0.72	1.15	
fool	aco	+1.92%	$39.30	$38.93	0.74	88,646	$39.85	$38.84	$38.56	$38.81	$23.79		33.70	$1.24b	2.80%	0.72		
foxbusiness	aco		$39.30		+0.74	92,192			$38.56									
google-finance	aco	(1.92%)	39.30	38.93	+0.74	91,066.00	39.85	38.84		39.85	23.79	31.48m	34.23	1.24b	1.83	0.18	1.15	
howthemarketworks	aco	1.919%	39.3	38.93	0.74	88,790	39.85	38.84	38.56									
hpcwire	aco	+1.919%	39.30 usd	38.93	+0.7400	92,192	39.85	38.84	38.56	38.81	23.43	31,479,379						
insidestocks	aco	+1.92%	39.30	38.93	+0.74	88790	39.85	38.84					price earnings ratio: 22.98					
investopedia	aco	+1.92 %	$39.30	38.93	+0.74				38.56									
investorguide	aco	+1.92%	39.30	38.93	+0.74		39.85	38.84		38.81	23.79		33.79	1.237b			1.141	
marketintellisearch	aco	1.92 %	$39.30	$38.93	0.74	87.30k	$39.85	$38.84	$38.56			31.48m	33.53	1.21b	1.87 %		1.15	
marketwatch	aco	+1.92%	$39.30	open: 38.93	+0.74	3,546	$39.85	$38.84	$38.56	$39.85	$24.16		63.61	$1.21b	1.83%	0.18	0.62	
minyanville	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
msn-money	aco	+1.92%	39.30	38.93	+0.74	91,066	39.85	38.84	38.56	38.81	23.79	31.48 mil	34.47	1.21 bil	1.87%	0.72	1.15	
nasdaq-com	aco	1.92%	$ 39.30		0.74	91,066	$ 39.85	$ 38.84	$ 38.56	$ 38.81	$ 23.79	31,479,000	34.47	$ 1,237,124,700	1.87 %	$0.720000	$ 1.14	
optimum	aco	+1.92%	39.30 ( 4:15 pm edt)	38.93	+0.74	91,066	39.85	38.84	38.56	38.81	23.43	31.48m	34.5	1.2b	1.83	0.72	1.14	
paidcontent	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
pc-quote	aco	1.92%	39.3	38.93	0.74	91,066	39.85	38.84	38.56	38.81	23.79	30,886,265	33.82456	1,213,830,000		0.18		
personal-wealth-biz	aco	+1.92%	39.30	38.93		92,192	39.85	38.84	38.56	38.81	23.79		33.79		1.87	0.72	1.141	
predictwallstreet	aco	+1.92%	39.30		+0.74	91,066												
raymond-james	aco	1.92	39.30	38.93	0.74	91,066	39.85	38.84	38.56	38.81	23.79		33.59				1.17	
renewable-energy-world	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
screamingmedia	aco	+1.92%	$	open: 38.93	+0.74	3,546	$39.85	$38.84	$38.56	$39.85	$24.16		63.61	$1.21b	1.83%	0.18	0.62	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+1.92%	last trade: 39.30		change: 0.740								p/e ratio: 33.79					
smartmoney	aco	(1.92%)	39.30	$38.93	0.74	91,066	$39.85	$38.84	$38.56	$38.81	$23.79			1,210,700	1.87%	$0.18		
stocknod	aco	+1.919%	39.30 usd	38.93	+0.7400	91,066	39.85	38.84	38.56	38.81	23.43	31,479,379						
stockpickr	aco	1.92%	$39.30 0.74 | 1.92%	38.93	0.74	91.07k	39.85	38.84	38.56	38.81	23.79							
stocksmart	aco	.0 %	$34.9	30.85	0	12,610	36.4	34.83										
stocktwits	aco	1.95%	39.31		+0.75													
streetinsider-com	aco	1.92%	39.30	$38.93	+0.74	91,066	$39.85	$38.84	$38.56	$38.81	$23.43		34.47				$1.14	
thecramerreport	aco		39.30	38.93	+0.74	91066	39.85	38.84										
thestree	aco	1.92%	$39.3	38.93	0.74	91066	39.85	38.84	38.56	-38.81	23.79	3.1479379e7		1.210696916e9				
tickerspy	aco	1.92%	$39.30	38.93	+0.74	91,066	39.85	38.84	38.56	38.81	23.79		33.8	1.2b	1.87%	$0.18		
tmx-quotemedia	aco	1.92%	39.300	38.930	0.740	92,192	39.850	38.840	38.560	39.850	24.160	31,479,379	33.80	1,237,139,595	1.832	0.180 usd	1.14	
updown	aco	1.92%	$39.30	$38.93	$0.74	88,646	$39.85	$38.84	$38.56	$38.81	$23.79	31.47b	33.11	$1.21b				
wallstreetsurvivor	aco	1.92%	39.30	38.93	0.74	88,790	39.85	38.84		38.81	24.16		33.80	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	1.92%	39.30	38.93	0.74	91,066	39.85	38.84	38.56	39.85	23.79		34.44	1.24b	1.90%	0.72	1.14	
ycharts-com	aco	+1.95%	39.31		+0.75					38.74	23.43		34.48	1.23b	1.86%		1.14	
zacks	aco	(1.92%)	39.30		0.74	vol.  91,066	39.85	38.84		39.85	23.43		22.55	1.21 b	1.87	0.72	1.71	
advfn	ccmp	2.36	48.21	47.4	1.11	98938	48.25	47.15										
barchart	ccmp	+2.23%	48.15	47.40	+1.05	85,112	48.25	47.15	47.10	52.69	29.60		19.33	$1.12 b			+2.35	
barrons	ccmp	2.36%	48.21	47.40	+1.11	98,068	48.25	47.15				23.27 million		$1.11 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	2.357%	48.210	47.400	1.110	98,938	48.250	47.150		52.69	29.60	23.515mil	20.515	1,133.671mil			2.350	
boston-com	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270						
bostonmerchant	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270						
business-insider	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270						
chron	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270						
cio-com	ccmp	+2.36%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270	20.43	1b				
cnn-money	ccmp	+2.36%	48.21	47.40	+1.11	98,938	48.25	47.15	47.10				20.4	$1.1b				
easystockalterts	ccmp	2.34%	48.21	47.40	+1.11	98403	48.25	47.15	47.10	52.69	29.60		20.43				2.36	
eresearch-fidelity-com	ccmp	2.36%	48.2100	47.4000	1.1100	98,938	48.2500	47.1500	47.1000	52.6900	29.6000	23,515,000	20.04	$1.11b				
finance-abc7-com	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
financial-content	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	2.4%	$48.21	47.40	1.11	98,403	48.25	47.15	47.10	52.69	29.60	24 mil	20.5	1 bil	0.0	0.00	2.35	
finviz	ccmp	2.36%	48.21			98,403			47.10	52.69	29.60	23.52m	19.96	1.11b			2.36	
fool	ccmp	+2.36%	$48.21	$47.40	1.11	98,403	$48.25	$47.15	$47.10	$52.69	$29.60		20.10	$1.13b				
foxbusiness	ccmp		$48.21		+1.11	101,468			$47.10									
google-finance	ccmp	(2.36%)	48.21	47.40	+1.11	98,403.00	48.25	47.15		52.69	29.60	23.52m	20.43	1.13b			2.36	
howthemarketworks	ccmp	2.357%	48.21	47.4	1.11	98,938	48.25	47.15	47.1									
hpcwire	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,938	48.25	47.15	47.10	52.69	29.60	23,515,270						
insidestocks	ccmp	+2.36%	48.21	47.40	+1.11	101468	48.25	47.15					price earnings ratio: 20.51					
investopedia	ccmp	+2.36 %	$48.21	47.40	+1.11				47.10									
investorguide	ccmp	+2.36%	48.21	47.21	+1.11		48.25	47.15		52.69	29.60		19.95	1.110b			2.361	
marketintellisearch	ccmp	2.36 %	$48.21	$47.40	1.11	96.80k	$48.25	$47.15	$47.10			23.52m	19.96	1.11b	0.0 %		2.36	
marketwatch	ccmp	+2.36%	$48.21	open: 47.40	+1.11	3,065	$48.25	$47.15	$47.10	$52.69	$29.60		35.32	$1.11b			1.37	
minyanville	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
msn-money	ccmp	+2.36%	48.21	47.40	+1.11	98,403	48.25	47.15	47.10	52.69	29.60	23.52 mil	20.43	1.11 bil			2.36	
nasdaq-com	ccmp	2.36%	$ 48.21	$ 47.40	1.11	98,938	$ 48.25	$ 47.15	$ 47.10	$ 52.69	$ 29.60	23,515,000	20.51	$ 1,133,658,150			$ 2.35	
optimum	ccmp	+2.36%	48.21 ( 4:00 pm edt)	47.40	+1.11	98,203	48.25	47.15	47.10	52.69	29.60	23.52m	20.4	1.1b			2.36	
paidcontent	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
pc-quote	ccmp	2.36%	48.21	47.4	1.11	101,468	48.25	47.15	47.1	52.69	29.60	22,973,584	19.95763	1,107,557,000				
personal-wealth-biz	ccmp	+2.36%	48.21	47.21		101,468	48.25	47.15	47.10	52.69	29.60		19.95			0.00	2.361	
predictwallstreet	ccmp	+2.36%	48.21		+1.11	98,403												
raymond-james	ccmp	2.36	48.21	47.40	1.11	98,403	48.25	47.15	47.10	52.69	29.60		20.09				2.40	
renewable-energy-world	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
screamingmedia	ccmp	+2.36%	$	open: 47.40	+1.11	135	$48.25	$47.15	$47.10	$52.69	$29.60		35.32	$1.11b			1.37	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	+2.36%	last trade: 48.21		change: 1.110								p/e ratio: 19.95					
smartmoney	ccmp	(2.36%)	48.21	$47.40	1.11	98,403	$48.25	$47.15	$47.10	$52.69	$29.60			1,107,600	0.00%	$0.00		
stocknod	ccmp	+2.357%	48.21 usd	47.40	+1.110	98,403	48.25	47.15	47.10	52.69	29.60	23,515,270						
stockpickr	ccmp	2.36%	$48.21 1.11 | 2.36%	47.40	1.11	98.40k	48.25	47.15	47.10	52.69	29.60							
stocksmart	ccmp	.0 %	$48.26	41.99	0	11,754	50.175	48.17										
stocktwits	ccmp	2.25%	48.16		+1.06													
streetinsider-com	ccmp	2.36%	48.21	$47.40	+1.11	98,403	$48.25	$47.15	$47.10	$52.69	$29.60		20.43				$2.36	
thecramerreport	ccmp		48.21	47.21	+1.11	98938	48.25	47.15										
thestree	ccmp	2.36%	$48.21	47.4	1.11	98403	48.25	47.15	47.1	-52.69	29.6	2.351527e7		1.113448035e9				
tickerspy	ccmp	2.36%	$48.21	47.40	+1.11	98,403	48.25	47.15	47.10	52.69	29.60		20.0	1.1b	0.00%	$0.00		
tmx-quotemedia	ccmp	2.36%	48.210	47.400	1.110	101,468	48.250	47.150	47.100	52.690	29.600	23,515,270	20.00	1,133,671,167			2.36	
updown	ccmp	2.36%	$48.21	$47.40	$1.11	98,068	$48.25	$47.15	$47.10	$52.69	$29.60	23.51b	19.63	$1.10b				
wallstreetsurvivor	ccmp	2.36%	48.21	47.40	1.11	98,403	48.25	47.15		52.69	29.60		20.00	$1b			2.13	
yahoo-finance	ccmp	2.36%	48.21	47.21	1.11	98,938	48.25	47.15	47.10	52.69	29.60		20.42	1.11b			2.36	
ycharts-com	ccmp	+2.25%	48.16		+1.06					52.69	29.60		20.41	1.12b	0.00%		2.36	
zacks	ccmp	(2.36%)	48.21		1.11	vol.  98,403	48.25	47.15		52.69	29.60		19.22	1.11 b	0.00	0.00	2.45	
advfn	knol	0.92	15.29	15.22	0.14	101701	15.42	15.01										
barchart	knol	+0.92%	15.29	15.22	+0.14	101,701	15.42	15.01	15.15	16.13	10.70		19.14	$571.08 m			+0.31	
barrons	knol	0.92%	15.29	15.22	+0.14	101,701	15.42	15.01				36.90 million		$564.97 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	0.924%	15.290	15.220	0.140	101,701	15.420	15.010		16.13	10.42	37.366mil	22.821	571.331mil			0.670	
boston-com	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
bostonmerchant	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
business-insider	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
chron	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
cio-com	knol	+0.92%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344	47.78	571m				
cnn-money	knol	+0.92%	15.29	15.18	+0.14	101,701	15.42	15.01	15.15				47.8	$571.3m				
easystockalterts	knol	0.92%	15.29	15.22	+0.14	101701	15.42	15.01	15.15	16.13	10.42		47.78				0.32	
eresearch-fidelity-com	knol	0.92%	15.2900	15.2200	0.1400	101,701	15.4200	15.0100	15.1500	16.1300	10.4200	37,366,000	48.87	$566.09m				
finance-abc7-com	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
finance-abc7chicago-com	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
financial-content	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
finapps-forbes-com	knol	0.9%	$15.29	15.22	0.14	101,701	15.42	15.01	15.15	16.13	10.42	37 mil	49.3	571 mil	0.0	0.00	0.31	
finviz	knol	0.92%	15.29			100,312			15.15	16.13	10.42	37.37m	49.32	571.39m			0.31	
fool	knol	+0.92%	$15.29	$15.22	0.14	100,312	$15.42	$15.01	$15.15	$16.13	$10.42		47.30	$571.33m				
foxbusiness	knol		$15.29		+0.14	101,701			$15.15									
google-finance	knol	(0.92%)	15.29	15.22	+0.14	101,701.00	15.42	15.01		16.13	10.42	37.37m	49.23	571.33m			0.31	
howthemarketworks	knol	0.924%	15.29	15.22	0.14	97,671	15.42	15.01	15.15									
hpcwire	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
insidestocks	knol	+0.92%	15.29	15.22	+0.14	101700	15.42	15.01					price earnings ratio: 18.20					
investopedia	knol	+0.92 %	$15.29	15.22	+0.14				15.15									
investorguide	knol	+0.92%	15.29	15.16	+0.14		15.42	15.01		16.13	10.42		45.36	571.3m			0.334	
marketintellisearch	knol	0.92 %	$15.29	$15.16	0.14	93.80k	$15.42	$15.10	$15.15			37.37m	48.87	0.57b	0.0 %		0.31	
marketwatch	knol	+0.92%	$15.29	open: 15.22	+0.14	7,198	$15.42	$15.01	$15.15	$16.13	$10.77		46.62	$564.97m			0.33	
minyanville	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
msn-money	knol	+0.92%	15.29	15.22	+0.14	101,701	15.42	15.01	15.15	16.13	10.42	37.37 mil	-44.97	566.1 mil			0.31	
nasdaq-com	knol	0.92%	$ 15.29	$ 15.22	0.14	101,701	$ 15.42	$ 15.01	$ 15.15	$ 16.13	$ 10.42	37,366,000	49.32	$ 571,326,140			$ 0.31	
optimum	knol	+0.92%	15.29 ( 4:30 pm edt)	15.22	+0.14	100,312	15.42	15.01	15.15	16.13	10.42	37.37m	47.8	571.3m			0.32	
paidcontent	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
pc-quote	knol	0.92%	15.29	15.22	0.14	101,701	15.42	15.01	15.15	16.13	10.42	37,023,865	-44.55882	566,095,000				
personal-wealth-biz	knol	+0.92%	15.29	15.16		101,701	15.42	15.01	15.15	16.13	10.42		45.36			0.00	0.334	
predictwallstreet	knol	+0.92%	15.29		+0.14	101,701												
raymond-james	knol	0.92	15.29	15.22	0.14	101,701	15.42	15.01	15.15	16.13	10.42		43.69				0.35	
renewable-energy-world	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
screamingmedia	knol	+0.92%	$	open: 15.22	+0.14	7,198	$15.42	$15.01	$15.15	$16.13	$10.77		46.62	$564.97m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	+0.92%	last trade: 15.29		change: 0.140								p/e ratio: 45.36					
smartmoney	knol	(0.92%)	15.29	$15.22	0.14	101,701	$15.42	$15.01	$15.15	$16.13	$10.42			566,100	0.00%	$0.00		
stocknod	knol	+0.9241%	15.29 usd	15.22	+0.1400	101,701	15.42	15.01	15.15	16.13	10.42	37,366,344						
stockpickr	knol	0.92%	$15.29 0.14 | 0.92%	15.22	0.14	100.31k	15.42	15.01	15.15	16.13	10.42							
stocksmart	knol	.0 %	$15.52	15.4	0	8,763	15.59	15.38										
stocktwits	knol	1.06%	15.31		+0.16													
streetinsider-com	knol	0.92%	15.29	$15.22	+0.14	101,701	$15.42	$15.01	$15.15	$16.13	$10.42		47.78				$0.32	
thecramerreport	knol		15.29	15.16	+0.14	101701	15.42	15.01										
thestree	knol	0.92%	$15.29	15.22	0.14	100312	15.42	15.01	15.15	-16.13	10.42	3.7366344e7		5.64979121e8				
tickerspy	knol	0.92%	$15.29	15.22	+0.14	101,701	15.42	15.01	15.15	16.13	10.42		-44.6	565.9m	0.00%	$0.00		
tmx-quotemedia	knol	0.92%	15.290	15.220	0.140	101,701	15.420	15.010	15.150	16.130	10.700	37,366,344	47.30	571,331,400			0.32	
updown	knol	0.92%	$15.29	$15.22	$0.14	95,103	$15.42	$15.01	$15.15	$16.13	$10.42	37.36b	43.96	$566m				
wallstreetsurvivor	knol	0.92%	15.29	15.22	0.14	97,671	15.42	15.01		16.13	11.05		47.30	$566m			-0.01	
yahoo-finance	knol	0.92%	15.29	15.16	0.14	101,701	15.42	15.01	15.15	16.13	10.42		45.78	571.33m			0.33	
ycharts-com	knol	+1.06%	15.31		+0.16					16.13	10.42		47.84	571.83m	0.00%		0.32	
zacks	knol	(0.92%)	15.29		0.14	vol.  101,701	15.42	15.01		16.13	10.42		19.18	566.09 m	0.00	0.00	.79	
advfn	peet	-0.05	61.03	61.68	-0.03	114319	61.99	60.81										
barchart	peet	-0.05%	61.03	61.68	-0.03	114,972	61.99	60.81	61.06	61.99	33.20		41.13	$798.27 m			+1.48	
barrons	peet	0.05%	61.03	61.68	-0.03	114,319	61.99	60.81				13.64 million		$832.63 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	-0.049%	61.030	61.680	-0.030	114,319	61.990	60.810		61.99	33.20	12.818mil	41.236	782.262mil			1.480	
boston-com	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
bostonmerchant	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
business-insider	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
chron	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
cio-com	peet	-0.05%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670	41.52	782m				
cnn-money	peet	-0.05%	61.03	61.80	-0.03	114,319	61.99	60.81	61.06				41.5	$782.3m				
easystockalterts	peet	-0.05%	61.03	61.68	-0.03	114319	61.99	60.81	61.06	61.52	33.20		41.52				1.47	
eresearch-fidelity-com	peet	-0.05%	61.0300	61.6800	-0.0300	114,319	61.9900	60.8100	61.0600	61.5200	33.2000	12,818,000	41.26	$782.67m				
finance-abc7-com	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
finance-abc7chicago-com	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
financial-content	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
finapps-forbes-com	peet	-0.1%	$61.03	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20	13 mil	41.2	782 mil	0.0	0.00	1.48	
finviz	peet	-0.05%	61.03			114,319			61.06	61.52	33.20	12.82m	41.80	782.40m			1.46	
fool	peet	-0.05%	$61.03	$61.68	-0.03	114,319	$61.99	$60.81	$61.06	$61.52	$33.20		40.40	$782.26m				
foxbusiness	peet		$61.03		-0.03	114,912			$61.06									
google-finance	peet	(-0.05%)	61.03	61.68	-0.03	114,319.00	61.99	60.81		61.99	33.20	12.82m	41.67	782.26m			1.46	
howthemarketworks	peet	-0.049%	61.03	61.68	-0.03	113,125	61.99	60.81	61.06									
hpcwire	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
insidestocks	peet	-0.05%	61.03	61.68	-0.03	114319	61.99	60.81					price earnings ratio: 41.24					
investopedia	peet	-0.05 %	$61.03	61.68	-0.03				61.06									
investorguide	peet	-0.05%	61.03	61.68	-0.03		61.99	60.81		61.52	33.20		41.51	782.2m			1.471	
marketintellisearch	peet	-0.05 %	$61.03	$61.68	-0.03	108.30k	$61.99	$60.81	$61.06			12.82m	41.82	0.78b	0.0 %		1.46	
marketwatch	peet	-0.05%	$61.03	open: 61.68	-0.03	4,887	$61.99	$60.81	$61.06	$61.99	$33.20		41.33	$832.63m			1.48	
minyanville	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
msn-money	peet	-0.05%	61.03	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20	12.82 mil	41.52	782.65 mil			1.46	
nasdaq-com	peet	0.05%	$ 61.03	$ 61.68	0.03	114,319	$ 61.99	$ 60.81	$ 61.06	$ 61.52	$ 33.20	12,818,000	41.24	$ 782,282,540			$ 1.48	
optimum	peet	-0.05%	61.03 ( 4:30 pm edt)	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20	12.82m	41.5	782.3m			1.47	
paidcontent	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
pc-quote	peet	-0.05%	61.03	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20	12,824,301	41.53741	782,667,000				
personal-wealth-biz	peet	-0.05%	61.03	61.68	-0.03	114,912	61.99	60.81	61.06	61.52	33.20		41.51			0.00	1.471	
predictwallstreet	peet	-0.05%	61.05		-0.03	114,319												
raymond-james	peet	-0.05	61.03	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20		39.89				1.53	
renewable-energy-world	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
screamingmedia	peet	-0.05%	$	open: 61.68	-0.03	4,294	$61.99	$60.81	$61.06	$61.99	$33.20		41.33	$832.63m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	-0.05%	last trade: 61.03		change: -0.030								p/e ratio: 41.51					
smartmoney	peet	(-0.05%)	61.03	$61.68	-0.03	114,319	$61.99	$60.81	$61.06	$61.52	$33.20			782,600	0.00%	$0.00		
stocknod	peet	-0.0491%	61.03 usd	61.68	-0.0300	114,319	61.99	60.81	61.06	61.52	33.20	12,817,670						
stockpickr	peet	-0.05%	$61.03 -0.03 | -0.05%	61.68	-0.03	114.32k	61.99	60.81	61.06	61.52	33.20							
stocksmart	peet	.0 %	$50.72	42.72	0	26,754	52.23	50.49										
stocktwits	peet	-0.02%	61.05		-0.01													
streetinsider-com	peet	0.05%	61.03	$61.68	-0.03	114,319	$61.99	$60.81	$61.06	$61.52	$33.20		41.52				$1.47	
thecramerreport	peet		61.06		0.00	0												
thestree	peet	-0.05%	$61.03	61.68	-0.03	114319	61.99	60.81	61.06	-61.52	33.2	1.281767e7		7.80211573e8				
tickerspy	peet	-0.05%	$61.03	61.68	-0.03	114,319	61.99	60.81	61.06	61.52	33.20		41.5	792.6m	0.00%	$0.00		
tmx-quotemedia	peet	-0.05%	61.030	61.680	-0.030	114,912	61.990	60.810	61.060	61.520	33.200	12,817,670	41.50	782,262,400			1.47	
updown	peet	-0.05%	$61.03	$61.68	-$0.03	110,025	$61.99	$60.81	$61.06	$61.52	$33.20	12.81b	39.82	$783m				
wallstreetsurvivor	peet	-0.05%	61.03	61.68	-0.03	113,125	61.99	60.81		61.52	33.20		41.50	$783m			1.28	
yahoo-finance	peet	0.05%	61.03	61.68	0.03	114,319	61.99	60.81	61.06	61.99	33.20		41.49	782.22m			1.47	
ycharts-com	peet	-0.02%	61.05		-0.01					61.52	33.20		41.53	798.53m	0.00%		1.47	
zacks	peet	(-0.05%)	61.03		-0.03	vol.  114,319	61.99	60.81		61.99	33.20		41.26	782.67 m	0.00	0.00	1.48	
advfn	twx	1.15	37.06	36.94	0.42	5997931	37.26	36.87										
barchart	twx	+1.15%	37.06	36.98	+0.42	5,997,931	37.26	36.87	36.64	38.37	28.37		15.56	$40.50 b	2.55%	$0.94	+2.22	
bloomberg	twx	1.146%	37.060	36.940	0.420	5,997,931	37.260	36.870		38.62	28.03	1,070.821mil	15.251	39,684.620mil	2.414	0.235 regular cash	2.430	
boston-com	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
bostonmerchant	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
business-insider	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
chron	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
cio-com	twx	+1.15%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677	16.69	40b	2.5	0.94		
cnn-money	twx	+1.15%	37.06	36.94	+0.42	5,997,931	37.26	36.87	36.64				16.7	$39.7b	2.54%			
easystockalterts	twx	1.14%	37.06	36.94	+0.42	5997931	37.26	36.87	36.64	38.34	27.99		16.69				2.22	
eresearch-fidelity-com	twx	1.15%	37.0600	36.9400	0.4200	5,997,931	37.2600	36.8700	36.6400	38.6200	28.0300	1,070,821,000	16.50	$39.23b	2.57%	$0.235000		
finance-abc7-com	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
finance-abc7chicago-com	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
financial-content	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
finapps-forbes-com	twx	1.1%	$37.06	36.94	0.42	5,997,931	37.26	36.87	36.64	38.62	28.03	1.07 bil	16.7	40 bil	2.5	0.94	2.22	
finviz	twx	1.15%	37.06			5,997,931			36.64	38.36	27.28	1.07b	16.69	39.68b		0.94	2.22	
fool	twx	+1.15%	$37.06	$36.94	0.42	5,997,431	$37.26	$36.87	$36.64	$38.62	$28.03		16.60	$39.68b	2.70%	0.94		
foxbusiness	twx		$37.06		+0.42	5,997,931			$36.64									
google-finance	twx	(1.15%)	37.06	36.94	+0.42	6.00m	37.26	36.87		38.62	28.03	1.07b	16.68	39.68b	2.54	0.23	2.22	
howthemarketworks	twx	1.146%	37.06	36.94	0.42	5,884,594	37.26	36.87	36.64									
hpcwire	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
insidestocks	twx	+1.15%	37.06	36.98	+0.42	5884594	37.26	36.87					price earnings ratio: 15.64					
investopedia	twx	+1.15 %	$37.06	36.94	+0.42				36.64									
investorguide	twx	+1.15%	37.06	36.90	+0.42		37.26	36.87		38.62	28.03		16.52	39.685b			2.218	
marketintellisearch	twx	1.15 %	$37.06	$36.90	0.42	5776.00k	$37.26	$36.87	$36.64			1070.82m	16.50	39.23b	2.57 %		2.22	
marketwatch	twx	+1.15%	$37.08	open: 36.94	+0.42	153,063	$37.26	$36.87	$36.64	$38.62	$29.21		16.42	$39.49b	2.54%	0.24	2.26	
minyanville	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
msn-money	twx	+1.15%	37.06	36.94	+0.42	6 mil	37.26	36.87	36.64	38.62	28.03	1.07 bil	16.69	39.23 bil	2.57%	0.94	2.22	
nasdaq-com	twx	1.15%	$ 37.06		0.42	5,997,931	$ 37.26	$ 36.87	$ 36.64	$ 38.62	$ 28.03	1,070,821,000	16.69	$ 39,684,626,260	2.57 %	$0.940000	$ 2.22	
optimum	twx	+1.15%	37.06 ( 4:15 pm edt)	36.94	+0.42	5,997,931	37.26	36.87	36.64	38.34	27.99	1.07b	16.7	39.7b	2.54	0.94	2.22	
paidcontent	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
pc-quote	twx	1.15%	37.06	36.94	0.42	5,997,931	37.26	36.87	36.64	38.62	28.03	1,058,685,456	16.5045	39,234,883,000		0.235		
personal-wealth-biz	twx	+1.15%	37.06	36.90		5,997,931	37.26	36.87	36.64	38.62	29.15		16.52		2.45	0.896	2.218	
predictwallstreet	twx	+1.15%	37.06		+0.42	5,997,931												
raymond-james	twx	1.15	37.06	36.94	0.42	5,997,931	37.26	36.87	36.64	38.62	28.03		16.62				2.23	
renewable-energy-world	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
screamingmedia	twx	+1.15%	$	open: 36.94	+0.42	153,063	$37.26	$36.87	$36.64	$38.62	$29.21		16.42	$39.49b	2.54%	0.24	2.26	
scroli	twx	1.15%	twx 37.06	36.94	0.42	4,837,625	37.26	36.87	36.64	38.62	28.03		16.68				2.22	
simple-stock-quotes	twx	+1.15%	last trade: 37.06		change: 0.420								p/e ratio: 16.52					
smartmoney	twx	(1.15%)	37.06	$36.94	0.42	5,997,931	$37.26	$36.87	$36.64	$38.62	$28.03			39,234,900	2.57%	$0.24		
stocknod	twx	+1.146%	37.06 usd	36.94	+0.4200	5,997,931	37.26	36.87	36.64	38.34	27.99	1,070,820,677						
stockpickr	twx	1.15%	$37.06 0.42 | 1.15%	36.94	0.42	6.00m	37.26	36.87	36.64	38.62	28.03							
stocksmart	twx	.0 %	$35.365	32.01	0	619,251	36.3	35.32										
stocktwits	twx	1.20%	37.08		+0.44													
streetinsider-com	twx	1.15%	37.06	$36.94	+0.42	5,997,931	$37.26	$36.87	$36.64	$38.34	$27.99		16.69				$2.22	
thecramerreport	twx		37.06	36.90	+0.42	5997931	37.26	36.87										
thestree	twx	1.15%	$37.06	36.94	0.42	5997931	37.26	36.87	36.64	-38.62	28.03	1.070820677e9		3.9491866568e10				
tickerspy	twx	1.15%	$37.06	36.94	+0.42	5,997,931	37.26	36.87	36.64	38.62	28.03		16.5	39.4b	2.57%	$0.23		
tmx-quotemedia	twx	1.15%	37.060	36.940	0.420	5,997,931	37.260	36.870	36.640	38.620	29.150	1,070,820,677	16.50	39,684,614,290	2.536	0.235 usd	2.22	
updown	twx	1.15%	$37.06	$36.94	$0.42	5,844,668	$37.26	$36.87	$36.64	$38.62	$28.03	1070.82b	16.28	$39.23b				
wallstreetsurvivor	twx	1.15%	37.06	36.94	0.42	5,884,594	37.26	36.87		38.62	29.21		16.50	$39b	2.60%	0.85 -	2.25	
yahoo-finance	twx	1.15%	37.06	36.90	0.42	5,997,931	37.26	36.87	36.64	38.62	28.03		16.71	39.68b	2.50%	0.94	2.22	
ycharts-com	twx	+0.54%	37.08		+0.20					38.62	27.99		16.70	40.52b	2.69%		2.22	
zacks	twx	(1.15%)	37.06		0.42	vol.  5,997,931	37.26	36.87		38.62	27.99		15.46	39.23 b	2.57	0.94	2.37	
advfn	im	1.87	18.52	18.36	0.34	1173017	18.55	18.32										
barchart	im	+1.87%	18.52	18.36	+0.34	1,173,017	18.55	18.32	18.18	21.63	14.72		9.46	$2.95 b			+1.87	
barrons	im	1.87%	18.52	18.36	+0.34	1.172m	18.55	18.32				163.86 million		$3.03 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	1.870%	18.520	18.360	0.340	1,173,017	18.550	18.320		21.63	14.72	160.950mil	9.851	2,980.790mil			1.880	
boston-com	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
bostonmerchant	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
business-insider	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
chron	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
cio-com	im	+1.87%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801	9.904	3b				
cnn-money	im	+1.87%today&rsquo;s change	18.52data as of 4:00pm et	18.36	+0.34	1,173,017	18.55	18.32	18.18				9.9	$3.0b				
easystockalterts	im	1.85%	18.52	18.36	+0.34	1173017	18.55	18.32	18.18	21.63	14.72		9.90				1.87	
eresearch-fidelity-com	im	1.87%	18.5200	18.3600	0.3400	1,173,017	18.5500	18.3200	18.1800	21.6300	14.7200	161,028,000	9.72	$2.93b				
finance-abc7-com	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
financial-content	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
finapps-forbes-com	im	1.9%	$18.52	18.36	0.34	1,173,017	18.55	18.32	18.18	21.63	14.72	161 mil	9.9	3 bil	0.0	0.00	1.87	
finviz	im	1.87%	18.52			1,173,017			18.18	21.63	14.72	161.03m	9.77	2.93b			1.86	
fool	im	+1.87%	$18.52	$18.36	0.34	1,172,000	$18.55	$18.32	$18.18	$21.63	$14.72		9.60	$2.98b				
foxbusiness	im		$18.52		+0.34	1,173,017			$18.18									
google-finance	im	(1.87%)	18.52	18.36	+0.34	1.17m	18.55	18.32		21.63	14.72	161.03m	9.95	2.98b			1.86	
howthemarketworks	im	1.87%	18.52	18.36	0.34	1,172,500	18.55	18.32	18.18									
hpcwire	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
insidestocks	im	+1.87%	18.52	18.36	+0.34	1172500	18.55	18.32					price earnings ratio: 9.75					
investopedia	im	+1.87 %	$18.52	18.36	+0.34				18.18									
investorguide	im	+1.87%	18.52	18.36	+0.34		18.55	18.32		21.63	14.72		9.77	2.981b			1.861	
marketintellisearch	im	1.87 %	$18.52	$18.36	0.34	1165.20k	$18.55	$18.32	$18.18			161.03m	9.77	2.93b	0.0 %		1.86	
marketwatch	im	+1.87%	$18.52	open: 18.36	+0.34	1,017	$18.55	$18.32	$18.18	$21.63	$14.72		10.66	$3.03b			1.74	
minyanville	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
msn-money	im	+1.87%	18.52	18.36	+0.34	1.17 mil	18.55	18.32	18.18	21.63	14.72	161.03 mil	9.96	2.93 bil			1.86	
nasdaq-com	im	1.87%	$ 18.52		0.34	1,173,017	$ 18.55	$ 18.32	$ 18.18	$ 21.63	$ 14.72	160,950,000	9.9	$ 2,980,794,000			$ 1.87	
optimum	im	+1.87%	18.52 ( 4:00 pm edt)	18.36	+0.34	1,172,500	18.55	18.32	18.18	21.63	14.72	160.95m	9.9	3.0b			1.87	
paidcontent	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
pc-quote	im	1.87%	18.52	18.36	0.34	1,173,017	18.55	18.32	18.18	21.63	14.72	158,071,760	9.77419	2,927,489,000				
personal-wealth-biz	im	+1.87%	18.52	18.36		1,173,017	18.55	18.32	18.18	21.63	14.72		9.77			0.00	1.861	
predictwallstreet	im	+1.87%	18.52		+0.34	1,173,017												
raymond-james	im	1.87	18.52	18.36	0.34	1,173,017	18.55	18.32	18.18	21.63	14.72		9.75				1.90	
renewable-energy-world	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
screamingmedia	im	+1.87%	$	open: 18.36	+0.34	1,017	$18.55	$18.32	$18.18	$21.63	$14.72		10.66	$3.03b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	+1.87%	last trade: 18.52		change: 0.340								p/e ratio: 9.77					
stocknod	im	+1.870%	18.52 usd	18.36	+0.3400	1,173,017	18.55	18.32	18.18	21.63	14.72	160,949,801						
stockpickr	im	1.87%	$18.52 0.34 | 1.87%	18.36	0.34	1.17m	18.55	18.32	18.18	21.63	14.72							
stocksmart	im	.0 %	$18.275	19.25	0	131,220	19.02	18.24										
stocktwits	im	1.81%	18.51		+0.33													
streetinsider-com	im	1.87%	18.52	$18.36	+0.34	1,173,017	$18.55	$18.32	$18.18	$21.63	$14.72		9.90				$1.87	
thecramerreport	im		18.52	18.36	+0.34	1173017	18.55	18.32										
thestree	im	1.87%	$18.52	18.36	0.34	1173017	18.55	18.32	18.18	-21.63	14.72	1.60949801e8		2.892267924e9				
tickerspy	im	1.87%	$18.52	18.36	+0.34	1,173,017	18.55	18.32	18.18	21.63	14.72		9.8	2.9b	0.00%	$0.00		
tmx-quotemedia	im	1.87%	18.520	18.360	0.340	1,173,017	18.550	18.320	18.180	21.630	14.720	160,949,801	9.70	2,980,790,315			1.87	
updown	im	1.87%	$18.52	$18.36	$0.34	1,172,000	$18.55	$18.32	$18.18	$21.63	$14.72	160.95b	9.52	$2.92b				
wallstreetsurvivor	im	1.87%	18.52	18.36	0.34	1,172,500	18.55	18.32		21.63	14.72		9.70	$3b			1.94	
yahoo-finance	im	1.87%	18.52	18.36	0.34	1,173,017	18.55	18.32	18.18	21.63	14.72		9.95	2.98b			1.86	
ycharts-com	im	+1.82%	18.51		+0.33					21.63	14.72		9.95	2.95b	0.00%		1.86	
zacks	im	(1.87%)	18.52		0.34	vol.  1,173,017	18.55	18.32		21.63	14.72		9.57	2.93 b	0.00	0.00	1.9	
advfn	in	1.91	11.21	11.12	0.21	185840	11.31	11.1										
barchart	in	+1.91%	11.21	11.12	+0.21	185,840	11.31	11.10	11.00	13.08	9.51		0.00	$675.29 m			-0.12	
barrons	in	1.91%	11.21	11.12	+0.21	180,388	11.31	11.10				61.36 million		$659.25 million	in has not issued dividends in more than 1 year.			
bloomberg	in	1.909%	11.210	11.120	0.210	185,840	11.310	11.100		13.08	9.51	59.392mil		665.787mil			-0.010	
boston-com	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
bostonmerchant	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
business-insider	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
chron	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
cio-com	in	+1.91%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243		666m				
cnn-money	in	+1.91%	11.21	11.12	+0.21	179,785	11.31	11.10	11.00				nm	$665.8m				
easystockalterts	in	1.89%	11.21	11.12	+0.21	185840	11.31	11.10	11.00	13.08	9.51						-0.13	
eresearch-fidelity-com	in	1.91%	11.2100	11.1200	0.2100	185,840	11.3100	11.1000	11.0000	13.0800	9.5100	59,392,000	nm	$653.31m				
finance-abc7-com	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
financial-content	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
finapps-forbes-com	in	1.9%	$11.21	11.12	0.21	185,840	11.31	11.10	11.00	13.08	9.51	59 mil		666 mil	0.0	0.00	-0.12	
finviz	in	1.91%	11.21			185,840			11.00	13.08	9.51	59.39m		653.29m			-0.13	
fool	in	+1.91%	$11.21	$11.12	0.21	180,388	$11.31	$11.10	$11.00	$13.08	$9.51		0.00	$665.79m				
foxbusiness	in		$11.21		+0.21	188,585			$11.00									
google-finance	in	(1.91%)	11.21	11.12	+0.21	185,840.00	11.31	11.10		13.08	9.51	59.39m		665.79m			-0.13	
howthemarketworks	in	1.909%	11.21	11.12	0.21	180,388	11.31	11.1	11									
hpcwire	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
insidestocks	in	+1.91%	11.21	11.12	+0.21	180388	11.31	11.10										
investopedia	in	+1.91 %	$11.21	11.12	+0.21				11.00									
investorguide	in	+1.91%	11.21	11.12	+0.21		11.31	11.10		13.08	9.51			665.8m			-0.129	
marketintellisearch	in	1.91 %	$11.21	$11.12	0.21	171.60k	$11.31	$11.10	$11.00			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	+1.91%	$11.21	open: 11.12	+0.21	6,055	$11.31	$11.10	$11.00	$13.08	$9.89		16.13	$659.25m			0.70	
minyanville	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
msn-money	in	+1.91%	11.21	11.12	+0.21	185,840	11.31	11.10	11.00	13.08	9.51	59.39 mil	-86.23	653.31 mil			-0.13	
nasdaq-com	in	1.91%	$ 11.21		0.21	185,840	$ 11.31	$ 11.10	$ 11	$ 13.08	$ 9.51	59,392,000		$ 665,784,320			$ -0.12	
optimum	in	+1.91%	11.21 ( 4:15 pm edt)	11.12	+0.21	185,840	11.31	11.10	11.00	13.08	9.51	59.39m		665.8m			-0.13	
paidcontent	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
pc-quote	in	1.91%	11.21	11.12	0.21	185,840	11.31	11.1	11.0	13.08	9.51	58,279,393	-84.61538	653,312,000				
personal-wealth-biz	in	+1.91%	11.21	11.12		188,585	11.31	11.10	11.00	13.08	9.51					0.00	-0.129	
predictwallstreet	in	+1.91%	11.21		+0.21	185,840												
raymond-james	in	1.91	11.21	11.12	0.21	185,840	11.31	11.10	11.00	13.08	9.51						-0.12	
renewable-energy-world	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
screamingmedia	in	+1.91%	$	open: 11.12	+0.21	6,055	$11.31	$11.10	$11.00	$13.08	$9.89		16.13	$659.25m			0.70	
scroli	in	%	in			0												
simple-stock-quotes	in	+1.91%	last trade: 11.21		change: 0.210													
smartmoney	in	(1.91%)	11.21	$11.12	0.21	185,840	$11.31	$11.10	$11.00	$13.08	$9.51			653,300	0.00%	$0.00		
stocknod	in	+1.909%	11.21 usd	11.12	+0.2100	185,840	11.31	11.10	11.00	13.08	9.510	59,392,243						
stockpickr	in	1.91%	$11.21 0.21 | 1.91%	11.12	0.21	185.84k	11.31	11.10	11.00	13.08	9.51							
stocksmart	in	.0 %	$11.71	12.78	0	14,130	12.05	11.7										
stocktwits	in	1.82%	11.20		+0.20													
streetinsider-com	in	1.91%	11.21	$11.12	+0.21	185,840	$11.31	$11.10	$11.00	$13.08	$9.51						$-0.13	
thecramerreport	in		11.21	11.12	+0.21	185840	11.31	11.10										
thestree	in	1.91%	$11.21	11.12	0.21	185840	11.31	11.1	11.0	-13.08	9.51	5.9392243e7		6.59253897e8				
tickerspy	in	1.91%	$11.21	11.12	+0.21	185,840	11.31	11.10	11.00	13.08	9.51		-84.6	657.9m	0.00%	$0.00		
tmx-quotemedia	in	1.91%	11.210	11.120	0.210	188,585	11.310	11.100	11.000	13.080	9.510	59,392,243		665,787,044			-0.13	
updown	in	1.91%	$11.21	$11.12	$0.21	179,785	$11.31	$11.10	$11.00	$13.08	$9.51	59.39b		$653m				
wallstreetsurvivor	in	1.91%	11.21	11.12	0.21	180,388	11.31	11.10		13.08	9.89			$653m			-0.09	
yahoo-finance	in	1.91%	11.21	11.12	0.21	185,840	11.31	11.10	11.00	13.08	9.51			665.78m			-0.13	
ycharts-com	in	+1.82%	11.20		+0.20					13.08	9.51			674.69m	0.00%		-0.13	
zacks	in	(1.91%)	11.21		0.21	vol.  185,840	11.31	11.10		13.08	9.51			653.31 m	0.00	0.00	0	
advfn	io	1.88	10.29	10.26	0.19	1209295	10.41	10.22										
barchart	io	+1.88%	10.29	10.26	+0.19	1,209,295	10.41	10.22	10.10	13.92	3.33		43.91	$1.57 b			+0.22	
barrons	io	1.88%	10.29	10.26	+0.19	1.191m	10.41	10.22				144.28 million		$1.57 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	1.881%	10.290	10.260	0.190	1,209,295	10.410	10.220		13.92	3.33	155.103mil	64.312	1,596.010mil			0.160	
boston-com	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
bostonmerchant	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
business-insider	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
chron	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
cio-com	io	+1.88%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010	42.88	2b				
cnn-money	io	+1.88%	10.29	10.26	+0.19	1,203,222	10.41	10.22	10.10				42.9	$1.6b				
easystockalterts	io	1.85%	10.29	10.26	+0.19	1209295	10.41	10.22	10.10	13.92	3.33		42.88				0.24	
eresearch-fidelity-com	io	1.88%	10.2900	10.2600	0.1900	1,209,295	10.4100	10.2200	10.1000	13.9200	3.3300	155,103,000	45.91	$1.57b				
finance-abc7-com	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
financial-content	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
finapps-forbes-com	io	1.9%	$10.29	10.26	0.19	1,203,222	10.41	10.22	10.10	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	1.88%	10.29			1,203,222			10.10	13.92	3.33	155.10m	49.00	1.60b			0.21	
fool	io	+1.88%	$10.29	$10.26	0.19	1,203,222	$10.41	$10.22	$10.10	$13.92	$3.33		42.10	$1.60b				
foxbusiness	io		$10.29		+0.19	1,209,295			$10.10									
google-finance	io	(1.88%)	10.29	10.26	+0.19	1.20m	10.41	10.22		13.92	3.33	155.10m	48.72	1.60b			0.21	
howthemarketworks	io	1.881%	10.29	10.26	0.19	1,190,854	10.41	10.22	10.1									
hpcwire	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
insidestocks	io	+1.88%	10.29	10.26	+0.19	1209200	10.41	10.22					price earnings ratio: 39.58					
investopedia	io	+1.88 %	$10.29	10.26	+0.19				10.10									
investorguide	io	+1.88%	10.29	10.26	+0.19		10.41	10.22		13.92	3.26		46.33	1.596b			0.218	
marketintellisearch	io	1.88 %	$10.29	$10.26	0.19	1159.20k	$10.41	$10.22	$10.10			155.10m	48.10	1.57b	0.0 %		0.21	
marketwatch	io	+1.88%	$10.29	open: 10.26	+0.19	19,550	$10.41	$10.22	$10.10	$13.92	$3.33			$1.57b				
minyanville	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
msn-money	io	+1.88%	10.29	10.26	+0.19	1.2 mil	10.41	10.22	10.10	13.92	3.33	155.10 mil	31.18	1.57 bil			0.21	
nasdaq-com	io	1.88%	$ 10.29		0.19	1,203,222	$ 10.41	$ 10.22	$ 10.10	$ 13.92	$ 3.33	153,029,000	46.77	$ 1,574,668,410			$ 0.22	
optimum	io	+1.88%	10.29 ( 4:15 pm edt)	10.26	+0.19	1,203,222	10.41	10.22	10.10	13.92	3.33	155.10m	42.9	1.6b			0.24	
paidcontent	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
pc-quote	io	1.88%	10.29	10.26	0.19	1,209,295	10.41	10.22	10.1	13.92	3.33	152,968,377	30.60606	1,574,045,000				
personal-wealth-biz	io	+1.88%	10.29	10.26		1,209,295	10.41	10.22	10.10	13.92	3.26		46.33			0.00	0.218	
predictwallstreet	io	+1.88%	10.29		+0.19	1,203,222												
raymond-james	io	1.88	10.29	10.26	0.19	1,203,222	10.41	10.22	10.10	13.92	3.33		46.77				0.22	
renewable-energy-world	io	+1.881%	10.29 usd	10.26	+0.1900	1,203,222	10.41	10.22	10.10	13.92	3.330	155,103,010						
screamingmedia	io	+1.88%	$	open: 10.26	+0.19	19,550	$10.41	$10.22	$10.10	$13.92	$3.33			$1.57b				
scroli	io	%	io			0												
simple-stock-quotes	io	+1.88%	last trade: 10.29		change: 0.190								p/e ratio: 46.33					
smartmoney	io	(1.88%)	10.29	$10.26	0.19	1,209,295	$10.41	$10.22	$10.10	$13.92	$3.33			1,566,500	0.00%	$0.00		
stocknod	io	+1.881%	10.29 usd	10.26	+0.1900	1,209,295	10.41	10.22	10.10	13.92	3.330	155,103,010						
stockpickr	io	1.88%	$10.29 0.19 | 1.88%	10.27	0.19	1.20m	10.41	10.22	10.10	13.92	3.33							
stocksmart	io	.0 %	$9.505	8.47	0	214,471	10.07	9.34										
stocktwits	io	1.88%	10.29		+0.19													
streetinsider-com	io	1.88%	10.29	$10.26	+0.19	1,203,222	$10.41	$10.22	$10.10	$13.92	$3.33		42.88				$0.24	
thecramerreport	io		10.29	10.26	+0.19	1203222	10.41	10.22										
thestree	io	1.88%	$10.29	10.27	0.19	1203222	10.41	10.22	10.1	-13.92	3.33	1.5510301e8		1.566540401e9				
tickerspy	io	1.88%	$10.29	10.26	+0.19	1,203,222	10.41	10.22	10.10	13.92	3.33		30.6	1.5b	0.00%	$0.00		
tmx-quotemedia	io	1.88%	10.290	10.260	0.190	1,209,295	10.410	10.220	10.100	13.920	3.330	155,103,010	42.10	1,596,009,973			0.24	
updown	io	1.88%	$10.29	$10.26	$0.19	1,188,945	$10.41	$10.22	$10.10	$13.92	$3.33	155.10b	46.53	$1.56b				
wallstreetsurvivor	io	1.88%	10.29	10.26	0.19	1,190,854	10.41	10.22		13.92	3.33		42.10	$2b			-0.27	
yahoo-finance	io	1.88%	10.29	10.26	0.19	1,209,295	10.41	10.22	10.10	13.92	3.33		47.20	1.60b			0.22	
ycharts-com	io	+1.88%	10.29		+0.19					13.92	3.33		31.18	1.57b	0.00%		0.33	
zacks	io	(1.88%)	10.29		0.19	vol.  1,203,222	10.41	10.22		13.92	3.33		43.91	1.57 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-1.00%	10.90	11.06	-0.11	5,981,527	11.06	10.89	11.01	11.06	7.01		8.01	$713.95 m	14.57%	$1.60	+1.65	
barrons	two	1.00%	10.90	11.06	-0.11	5.974m	11.06	10.89				22.38 million		$980.26 million	14.68%	$0.4		
bloomberg	two											common stockmil		reitmil	common stock	common stock	take-two interactive software inc	
boston-com	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
bostonmerchant	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
business-insider	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
chron	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
cio-com	two	-1.00%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344	6.337	755m	14.7	1.6		
cnn-money	two	-1.00%	10.90	11.06	-0.11	5,981,527	11.06	10.89	11.01				6.3	$754.9m	14.68%			
easystockalterts	two	-0.99%	10.90	11.06	-0.11	5981527	11.06	10.89	11.01	11.51	8.13		6.34				1.72	
eresearch-fidelity-com	two	-1.00%	10.9000	11.0600	-0.1100	5,981,527	11.0605	10.8900	11.0100	11.5100	8.2000	89,277,000	6.67	$982.94m	14.44%	$0.400000		
finance-abc7-com	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
finance-abc7chicago-com	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
financial-content	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
finapps-forbes-com	two	-1.0%	$10.90	11.06	-0.11	5,981,527	11.06	10.89	11.01	11.51	8.20	89 mil	6.6	973 mil	14.7	1.60	1.65	
finviz	two	-1.00%	10.90			5,981,527			11.01	11.03	7.01	26.07m	6.61	284.16m		1.60	1.65	
fool	two	-1.00%	$10.90	$11.06	-0.11	5,981,527	$11.06	$10.89	$11.01	$11.51	$8.20		6.40	$754.91m	11.30%	1.60		
foxbusiness	two		$10.90		-0.11	5,985,654			$11.01									
google-finance	two	(-1.00%)	10.90	11.06	-0.11	5.98m	11.06	10.89		11.51	8.20	69.26m	6.61	754.91m	14.68	0.40	1.65	
howthemarketworks	two	-0.999%	10.9	11.06	-0.11	5,973,838	11.0605	10.89	11.01									
hpcwire	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
insidestocks	two	-1.00%	10.90	11.06	-0.11	5973838	11.06	10.89										
investopedia	two	-1.00 %	$10.90	11.06	-0.11				11.01									
investorguide	two																	
marketintellisearch	two	-1.0 %	$10.90	$11.06	-0.11	5855.70k	$11.06	$10.89	$11.01			26.07m	6.67	0.29b	14.53 %		1.65	
marketwatch	two	-1.00%	$10.90	open: 11.06	-0.11	12,116	$11.06	$10.89	$11.01	$11.51	$8.20		9.42	$980.26m	14.68%	0.40	1.16	
minyanville	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
msn-money	two	-1.00%	10.90	11.06	-0.11	5.98 mil	11.06	10.89	11.01	11.51	8.13	89.28 mil	6.45	982.94 mil	14.53%	1.60	1.65	
nasdaq-com	two	1%	$ 10.90		0.11	5,981,527	$ 11.0605	$ 10.89	$ 11.01	$ 11.51	$ 8.20	69,257,000	6.61	$ 754,901,300	14.53 %	$1.600000	$ 1.65	
optimum	two	-1.00%	10.90 ( 4:15 pm edt)	11.06	-0.11	5,981,527	11.06	10.89	11.01	11.51	8.13	69.26m	6.3	754.9m	14.68	1.60	1.72	
paidcontent	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
pc-quote	two	-1.00%	10.9	11.06	-0.11	5,981,527	11.0605	10.89	11.01	11.51	8.20	90,177,963	6.51479	982,940,000		0.4		
personal-wealth-biz	two	-1.00%	10.90	11.06	-0.11	5,985,654	11.0605	10.89	11.01	11.51	8.20		6.35		14.44	1.59	1.733	
predictwallstreet	two	-1.00%	10.90		-0.11	5,981,527												
raymond-james	two	-1.00	10.90	11.06	-0.11	5,981,527	11.06	10.89	11.01	11.51	8.20		6.61				1.65	
renewable-energy-world	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
screamingmedia	two	-1.00%	$	open: 11.06	-0.11	7,989	$11.06	$10.89	$11.01	$11.51	$8.20		9.42	$980.26m	14.68%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-1.00%	last trade: 10.90		change: -0.110								p/e ratio: 6.35					
smartmoney	two	(-1.00%)	10.90	$11.06	-0.11	5,981,527	$11.06	$10.89	$11.01	$11.51	$8.20			762,500	14.53%	$0.40		
stocknod	two	-0.9991%	10.90 usd	11.06	-0.1100	5,981,527	11.06	10.89	11.01	11.51	8.130	69,257,344						
stockpickr	two	-1.00%	$10.90 -0.11 | -1.00%	11.06	-0.11	5.98m	11.06	10.89	11.01	11.51	8.20							
stocksmart	two	.0 %	$10.605	9.9	0	81,086	10.79	10.59										
stocktwits	two	-1.00%	10.90		-0.11													
streetinsider-com	two	1%	10.90	$11.06	-0.11	5,981,527	$11.06	$10.89	$11.01	$11.51	$8.13		6.34				$1.72	
thecramerreport	two		10.90	11.06	-0.11	5981527	11.0605	10.89										
thestree	two	-1.0%	$10.9	11.06	-0.11	5981527	11.06	10.89	11.01	-11.51	8.2	6.9257344e7		7.60445637e8				
tickerspy	two	-1.00%	$10.90	11.06	-0.11	5,981,527	11.06	10.89	11.01	11.51	8.20		6.5	762.4m	14.53%	$0.40		
tmx-quotemedia	two	-1.00%	10.900	11.060	-0.110	5,985,654	11.061	10.890	11.010	11.510	8.200	69,257,344	6.40	754,905,050	14.679	0.400 usd	1.72	
updown	two	-1.00%	$10.90	$11.06	-$0.11	5,973,538	$11.06	$10.89	$11.01	$11.51	$8.20	69.25b	6.35	$763m				
wallstreetsurvivor	two	-1.00%	10.90	11.06	-0.11	5,973,838	11.06	10.89		11.51	8.28		6.40	$763m	14.50%	1.48 -	1.60	
yahoo-finance	two	1.00%	10.90	11.06	0.11	5,981,527	11.06	10.89	11.01	11.51	8.20		6.29	497.17m	14.60%	1.60	1.73	
ycharts-com	two	-0.73%	10.90		-0.08					11.51	0.00		6.99	284.27m	15.11%		1.56	
zacks	two	(-1.00%)	10.90		-0.11	vol.  5,981,527	11.06	10.89		11.51	8.13		8.04	982.94 m	14.53	1.60	1.37	
advfn	ima																	
barrons	ima	1.59%	38.43	38.06	+0.60	311,554	38.53	37.91				84.44 million		$3.21 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
bostonmerchant	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
business-insider	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
chron	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
cio-com	ima	+4.00%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334		16m				
cnn-money	ima	+1.59%today&rsquo;s change	38.43data as of 4:01pm et	38.06	+0.60	311,554	38.53	37.91	37.83				nm	$3.3b				
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	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
financial-content	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(4.00%)	0.260	0.26	+0.010	5,000.00	0.26	0.26		0.40	0.20	40.08m		10.42m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	1.08 %	$10.25	$10.21	0.11	3434.10k	$10.29	$10.09	$10.14						%			
marketwatch	ima	+1.59%	$38.43	open: 38.06	+0.60	311,554	$38.53	$37.91	$37.83	$41.18	$26.10		50.19	$3.21b			0.77	
minyanville	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	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	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	0.2500	0.4000	0.2000	60,578,334						
screamingmedia	ima	+1.59%	$	open: 38.06	+0.60	311,554	$38.53	$37.91	$37.83	$41.18	$26.10		50.19	$3.21b			0.77	
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	+4.000%	0.2600 cad	0.2600	+0.0100	5,000	0.2600	0.2600	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	(4.00%)	0.26		0.01	vol.  5,000	0.26	0.26		0.40	0.20							
advfn	ccne	2.01	14.24	14.04	0.28	21251	14.25	14.04										
barchart	ccne	+2.01%	14.24	14.10	+0.28	21,689	14.25	14.04	13.96	15.45	10.24		12.56	$174.72 m	4.82%	$0.66	+1.09	
barrons	ccne	2.01%	14.24	14.04	+0.28	21,251	14.25	14.04				10.61 million		$168.24 million	4.63%	$0.16		
bloomberg	ccne	2.006%	14.240	14.040	0.280	21,251	14.250	14.040		15.83	10.75	12.289mil	12.491	174.991mil	4.635	0.165 regular cash	1.140	
boston-com	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
bostonmerchant	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
business-insider	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
chron	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
cio-com	ccne	+2.01%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681	13.06	175m	4.8	0.66		
easystockalterts	ccne	1.99%	14.24	14.04	+0.28	21251	14.25	14.04	13.96	15.83	10.75		13.06				1.09	
eresearch-fidelity-com	ccne	2.01%	14.2400	14.0400	0.2800	21,251	14.2500	14.0400	13.9600	15.8300	10.7500	12,289,000	12.81	$171.55m	4.73%	$0.165000		
finance-abc7-com	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
financial-content	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	2.0%	$14.24	14.04	0.28	21,251	14.25	14.04	13.96	15.83	10.75	12 mil	13.1	175 mil	4.6	0.66	1.09	
finviz	ccne	2.01%	14.24			21,251			13.96	15.45	10.23	12.29m	12.69	171.57m		0.66	1.10	
fool	ccne	+2.01%	$14.24	$14.04	0.28	20,193	$14.25	$14.04	$13.96	$15.83	$10.75		12.50	$174.99m	4.40%	0.66		
foxbusiness	ccne		$14.24		+0.28	21,819			$13.96									
google-finance	ccne	(2.01%)	14.24	14.04	+0.28	21,251.00	14.25	14.04		15.83	10.75	12.29m	12.98	174.99m	4.63	0.17	1.10	
howthemarketworks	ccne	2.006%	14.24	14.04	0.28	20,193	14.25	14.04	13.96									
hpcwire	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
insidestocks	ccne	+2.01%	14.24	14.10	+0.28	21251	14.25	14.04										
investopedia	ccne	+2.01 %	$14.24	14.04	+0.28				13.96									
investorguide	ccne	+2.01%	14.24	14.04	+0.28		14.25	14.04		15.83	10.75		12.96	175.0m			1.077	
marketintellisearch	ccne	2.01 %	$14.24	$14.04	0.28	21.00k	$14.25	$14.04	$13.96			12.29m	12.69	0.17b	4.73 %		1.10	
marketwatch	ccne	+2.01%	$14.24	open: 14.04	+0.28	1,058	$14.25	$14.04	$13.96	$15.83	$10.75		14.02	$168.24m	4.63%	0.17	1.02	
minyanville	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
msn-money	ccne	+2.01%	14.24	14.04	+0.28	21,251	14.25	14.04	13.96	15.83	10.75	12.29 mil	13.19	171.55 mil	4.73%	0.66	1.10	
nasdaq-com	ccne	2.01%	$ 14.24	$ 14.04	0.28	21,251	$ 14.25	$ 14.04	$ 13.96	$ 15.83	$ 10.75	12,289,000	13.06	$ 174,995,360	4.73 %	$0.660000	$ 1.09	
optimum	ccne	+2.01%	14.24 ( 4:00 pm edt)	14.04	+0.28	20,193	14.25	14.04	13.96	15.83	10.75	12.29m	13.1	175.0m	4.63	0.66	1.09	
paidcontent	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
pc-quote	ccne	2.01%	14.24	14.04	0.28	21,251	14.25	14.04	13.96	15.83	10.75	12,047,360	12.92593	171,554,000		0.165		
personal-wealth-biz	ccne	+2.01%	14.24	14.04		21,819	14.25	14.04	13.96	15.83	10.75		12.96		4.73	0.66	1.077	
predictwallstreet	ccne	+2.01%	14.24		+0.28	21,251												
raymond-james	ccne	2.01	14.24	14.04	0.28	21,251	14.25	14.04	13.96	15.83	10.75		13.06				1.09	
renewable-energy-world	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
screamingmedia	ccne	+2.01%	$	open: 14.04	+0.28	1,058	$14.25	$14.04	$13.96	$15.83	$10.75		14.02	$168.24m	4.63%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	+2.01%	last trade: 14.24		change: 0.280								p/e ratio: 12.96					
smartmoney	ccne	(2.01%)	14.24	$14.04	0.28	21,251	$14.25	$14.04	$13.96	$15.83	$10.75			171,600	4.73%	$0.17		
stocknod	ccne	+2.006%	14.24 usd	14.04	+0.2800	21,251	14.25	14.04	13.96	15.83	10.75	12,288,681						
stockpickr	ccne	2.01%	$14.24 0.28 | 2.01%	14.04	0.28	21.25k	14.25	14.04	13.96	15.83	10.75							
stocksmart	ccne	.0 %	$13.06	14.96	0	1,655	13.75	13.06										
stocktwits	ccne	1.86%	14.22		+0.26													
streetinsider-com	ccne	2.01%	14.24	$14.04	+0.28	21,251	$14.25	$14.04	$13.96	$15.83	$10.75		13.06				$1.09	
thecramerreport	ccne		14.24	14.04	+0.28	21251	14.25	14.04										
thestree	ccne	2.01%	$14.24	14.04	0.28	21251	14.25	14.04	13.96	-15.83	10.75	1.2288681e7		1.67248948e8				
tickerspy	ccne	2.01%	$14.24	14.04	+0.28	21,251	14.25	14.04	13.96	15.83	10.75		12.9	171.4m	4.73%	$0.17		
tmx-quotemedia	ccne	2.01%	14.240	14.040	0.280	21,819	14.250	14.040	13.960	15.830	10.750	12,288,681	12.80	174,990,817	4.728	0.165 usd	1.09	
updown	ccne	2.01%	$14.24	$14.04	$0.28	20,193	$14.25	$14.04	$13.96	$15.83	$10.75	12.28b	12.88	$172m				
wallstreetsurvivor	ccne	2.01%	14.24	14.04	0.28	20,193	14.25	14.04		15.83	11.64		12.80	$172m	4.70%	0.66 -	1.06	
yahoo-finance	ccne	2.01%	14.24	14.04	0.28	21,251	14.25	14.04	13.96	15.83	10.75		13.22	174.98m	4.80%	0.66	1.08	
ycharts-com	ccne	+1.86%	14.22		+0.26					15.83	10.75		13.17	174.48m	5.01%		1.08	
zacks	ccne	(2.01%)	14.24		0.28	vol.  21,251	14.25	14.04		15.83	10.75		12.81	171.55 m	4.73	0.66	1.09	
advfn	hurn	0.77	31.24	31.29	0.24	114509	31.29	30.39										
barchart	hurn	+0.77%	31.24	30.39	+0.24	114,509	31.29	30.39	31.00	31.63	18.31		17.37	$695.71 m			+0.49	
barrons	hurn	0.77%	31.24	31.29	+0.24	114,509	31.29	30.39				20.77 million		$686.39 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	0.774%	31.240	31.290	0.240	114,509	31.290	30.390		31.63	17.30	22.199mil	19.284	693.493mil			1.620	
boston-com	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
bostonmerchant	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
business-insider	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
chron	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
cio-com	hurn	+0.77%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866	48.06	693m				
cnn-money	hurn	+0.77%	31.24	31.29	+0.24	114,509	31.29	30.39	31.00				48.1	$693.5m				
easystockalterts	hurn	0.77%	31.24	31.29	+0.24	114509	31.29	30.39	31.00	31.63	17.30		48.06				0.65	
eresearch-fidelity-com	hurn	0.77%	31.2400	31.2900	0.2400	114,509	31.2900	30.3900	31.0000	31.6300	17.3000	22,199,000	46.97	$688.17m				
finance-abc7-com	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
finance-abc7chicago-com	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
financial-content	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
finapps-forbes-com	hurn	0.8%	$31.24	31.29	0.24	114,509	31.29	30.39	31.00	31.63	17.30	22 mil	63.8	693 mil	0.0	0.00	0.49	
finviz	hurn	0.77%	31.24			114,509			31.00	31.63	17.30	22.20m	47.69	688.20m			0.65	
fool	hurn	+0.77%	$31.24	$31.29	0.24	114,509	$31.29	$30.39	$31.00	$31.63	$17.30		64.40	$693.49m				
foxbusiness	hurn		$31.24		+0.24	115,535			$31.00									
google-finance	hurn	(0.77%)	31.24	31.29	+0.24	114,509.00	31.29	30.39		31.63	17.30	22.20m	47.84	693.49m			0.65	
howthemarketworks	hurn	0.774%	31.24	31.29	0.24	112,358	31.29	30.39	31									
hpcwire	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
insidestocks	hurn	+0.77%	31.24	30.39	+0.24	114509	31.29	30.39					price earnings ratio: 23.85					
investopedia	hurn	+0.77 %	$31.24	31.29	+0.24				31.00									
investorguide	hurn	+0.77%	31.24	31.29	+0.24		31.29	31.29		30.15	18.31		63.52	653.7m			0.488	
marketintellisearch	hurn	0.77 %	$31.24	$31.29	0.24	113.30k	$31.29	$30.39	$31.00			22.20m	47.69	0.69b	0.0 %		0.65	
marketwatch	hurn	+0.77%	$31.24	open: 31.29	+0.24	4,451	$31.29	$30.39	$31.00	$31.63	$18.31		39.53	$686.39m			0.79	
minyanville	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
msn-money	hurn	+0.77%	31.24	31.29	+0.24	114,509	31.29	30.39	31.00	31.63	17.30	22.20 mil	47.33	688.16 mil			0.48	
nasdaq-com	hurn	0.77%	$ 31.24	$ 31.29	0.24	114,509	$ 31.29	$ 30.39	$ 31	$ 31.63	$ 17.30	22,199,000	63.76	$ 693,496,760			$ 0.49	
optimum	hurn	+0.77%	31.24 ( 4:00 pm edt)	31.29	+0.24	114,309	31.29	30.39	31.00	31.63	17.30	22.20m	48.1	693.5m			0.65	
paidcontent	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
pc-quote	hurn	0.77%	31.24	31.29	0.24	114,509	31.29	30.39	31.0	31.63	17.30	22,028,457	46.9697	688,169,000				
personal-wealth-biz	hurn	+0.77%	31.24	31.29		115,535	31.29	30.39	31.00	30.15	18.31		63.52			0.00	0.488	
predictwallstreet	hurn	+0.77%	31.24		+0.24	114,509												
raymond-james	hurn	0.77	31.24	31.29	0.24	114,509	31.29	30.39	31.00	31.63	17.30		46.63				0.67	
renewable-energy-world	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
screamingmedia	hurn	+0.77%	$	open: 31.29	+0.24	4,451	$31.29	$30.39	$31.00	$31.63	$18.31		39.53	$686.39m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+0.77%	last trade: 31.24		change: 0.240								p/e ratio: 63.52					
smartmoney	hurn	(0.77%)	31.24	$31.29	0.24	114,509	$31.29	$30.39	$31.00	$31.63	$17.30			688,200	0.00%	$0.00		
stocknod	hurn	+0.7742%	31.24 usd	31.29	+0.2400	114,509	31.29	30.39	31.00	31.63	17.30	22,198,866						
stockpickr	hurn	0.77%	$31.24 0.24 | 0.77%	31.29	0.24	114.51k	31.29	30.39	31.00	31.63	17.30							
stocksmart	hurn	.0 %	$29.75	26.46	0	15,482	29.89	29.52										
stocktwits	hurn	0.77%	31.24		+0.24													
streetinsider-com	hurn	0.77%	31.24	$31.29	+0.24	114,509	$31.29	$30.39	$31.00	$31.63	$17.30		48.06				$0.65	
thecramerreport	hurn		31.24	31.29	+0.24	114509	31.29	30.39										
thestree	hurn	0.77%	$31.24	31.29	0.24	114509	31.29	30.39	31.0	-31.63	17.3	2.2198866e7		6.86388937e8				
tickerspy	hurn	0.77%	$31.24	31.29	+0.24	114,509	31.29	30.39	31.00	31.63	17.30		47.0	688.3m	0.00%	$0.00		
tmx-quotemedia	hurn	0.77%	31.240	31.290	0.240	115,535	31.290	30.390	31.000	31.630	17.300	22,198,866	64.60	693,492,574			0.48	
wallstreetsurvivor	hurn	0.77%	31.24	31.29	0.24	112,358	31.29	30.39		31.63	18.31		64.60	$688m			0.41	
yahoo-finance	hurn	0.77%	31.24	31.29	0.24	114,509	31.29	30.39	31.00	31.63	18.31		64.02	653.67m			0.49	
ycharts-com	hurn	+0.77%	31.24		+0.24					31.63	17.30		65.08	695.71m	0.00%		0.48	
zacks	hurn	(0.77%)	31.24		0.24	vol.  114,509	31.29	30.39		31.63	17.30		17.42	688.17 m	0.00	0.00	1.78	
advfn	amsg	0.40	27.59	27.53	0.11	106819	27.96	27.27										
barchart	amsg	+0.40%	27.59	27.53	+0.11	107,714	27.96	27.27	27.48	28.00	16.35		16.28	$863.84 m			+1.59	
barrons	amsg	0.40%	27.59	27.53	+0.11	105,374	27.96	27.27				30.69 million		$849.67 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	0.400%	27.590	27.530	0.110	106,819	27.960	27.270		28.00	16.35	31.261mil	16.229	862.484mil			1.700	
boston-com	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
bostonmerchant	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
business-insider	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
chron	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
cio-com	amsg	+0.40%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726	16.72	862m				
cnn-money	amsg	+0.40%	27.59	27.53	+0.11	105,374	27.96	27.27	27.48				16.7	$862.5m				
easystockalterts	amsg	0.40%	27.59	27.53	+0.11	106819	27.96	27.27	27.48	28.00	16.35		16.72				1.65	
eresearch-fidelity-com	amsg	0.40%	27.5900	27.5300	0.1100	106,819	27.9600	27.2700	27.4800	28.0000	16.3500	31,261,000	16.65	$859.05m				
finance-abc7-com	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
financial-content	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	0.4%	$27.59	27.53	0.11	105,374	27.96	27.27	27.48	28.00	16.35	31 mil	17.4	862 mil	0.0	0.00	1.59	
finviz	amsg	0.40%	27.59			105,374			27.48	28.00	16.35	31.26m	16.72	862.46m			1.65	
fool	amsg	+0.40%	$27.59	$27.53	0.11	105,374	$27.96	$27.27	$27.48	$28.00	$16.35		17.10	$862.48m				
foxbusiness	amsg		$27.59		+0.11	106,819			$27.48									
google-finance	amsg	(0.40%)	27.59	27.53	+0.11	105,374.00	27.96	27.27		28.00	16.35	31.26m	16.76	862.48m			1.65	
howthemarketworks	amsg	0.4%	27.59	27.53	0.11	102,421	27.96	27.27	27.48									
hpcwire	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
insidestocks	amsg	+0.40%	27.59	27.53	+0.11	106819	27.96	27.27					price earnings ratio: 16.13					
investopedia	amsg	+0.40 %	$27.59	27.53	+0.11				27.48									
investorguide	amsg	+0.40%	27.59	27.53	+0.11		27.96	27.27		28.00	16.35		17.30	862.5m			1.588	
marketintellisearch	amsg	0.4 %	$27.59	$27.53	0.11	103.30k	$27.96	$27.27	$27.48			31.26m	16.65	0.86b	0.0 %		1.65	
marketwatch	amsg	+0.40%	$27.59	open: 27.53	+0.11	6,503	$27.96	$27.27	$27.48	$28.00	$16.35		29.57	$849.67m			0.93	
minyanville	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
msn-money	amsg	+0.40%	27.59	27.53	+0.11	105,374	27.96	27.27	27.48	28.00	16.35	31.26 mil	16.62	859.04 mil			1.59	
nasdaq-com	amsg	0.4%	$ 27.59	$ 27.53	0.11	106,819	$ 27.96	$ 27.27	$ 27.48	$ 28	$ 16.35	31,261,000	17.35	$ 862,490,990			$ 1.59	
optimum	amsg	+0.40%	27.59 ( 4:30 pm edt)	27.53	+0.11	105,374	27.96	27.27	27.48	28.00	16.35	31.26m	16.7	862.5m			1.65	
paidcontent	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
pc-quote	amsg	0.40%	27.59	27.53	0.11	106,819	27.96	27.27	27.48	28.00	16.35	31,136,365	16.55422	859,052,000				
personal-wealth-biz	amsg	+0.40%	27.59	27.53		106,819	27.96	27.27	27.48	28.00	16.35		17.30			0.00	1.588	
predictwallstreet	amsg	+0.40%	27.59		+0.11	105,374												
raymond-james	amsg	0.40	27.59	27.53	0.11	105,374	27.96	27.27	27.48	28.00	16.35		16.52				1.67	
renewable-energy-world	amsg	+0.4003%	27.59 usd	27.53	+0.1100	105,374	27.96	27.27	27.48	28.00	16.35	31,260,726						
screamingmedia	amsg	+0.40%	$	open: 27.53	+0.11	6,503	$27.96	$27.27	$27.48	$28.00	$16.35		29.57	$849.67m			0.93	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+0.40%	last trade: 27.59		change: 0.110								p/e ratio: 17.3					
smartmoney	amsg	(0.40%)	27.59	$27.53	0.11	106,819	$27.96	$27.27	$27.48	$28.00	$16.35			859,000	0.00%	$0.00		
stocknod	amsg	+0.4003%	27.59 usd	27.53	+0.1100	106,819	27.96	27.27	27.48	28.00	16.35	31,260,726						
stockpickr	amsg	0.40%	$27.59 0.11 | 0.40%	27.53	0.11	105.37k	27.96	27.27	27.48	28.00	16.35							
stocksmart	amsg	.0 %	$25.79	21.43	0	16,174	25.93	25.7										
stocktwits	amsg	0.36%	27.58		+0.10													
streetinsider-com	amsg	0.40%	27.59	$27.53	+0.11	105,374	$27.96	$27.27	$27.48	$28.00	$16.35		16.72				$1.65	
thecramerreport	amsg		27.59	27.53	+0.11	106819	27.96	27.27										
thestree	amsg	0.4%	$27.59	27.53	0.11	105374	27.96	27.27	27.48	-28.0	16.35	3.1260726e7		8.49666533e8				
tickerspy	amsg	0.40%	$27.59	27.53	+0.11	105,374	27.96	27.27	27.48	28.00	16.35		16.6	857.8m	0.00%	$0.00		
tmx-quotemedia	amsg	0.40%	27.590	27.530	0.110	106,819	27.960	27.270	27.480	28.000	16.350	31,260,726	17.30	862,483,430			1.59	
updown	amsg	0.40%	$27.59	$27.53	$0.11	100,145	$27.96	$27.27	$27.48	$28.00	$16.35	31.26b	17.06	$859m				
wallstreetsurvivor	amsg	0.40%	27.59	27.53	0.11	102,421	27.96	27.27		28.00	16.35		17.30	$859m			1.62	
yahoo-finance	amsg	0.40%	27.59	27.53	0.11	106,819	27.96	27.27	27.48	28.00	16.35		17.37	862.46m			1.59	
ycharts-com	amsg	+0.36%	27.58		+0.10					28.00	16.35		17.35	863.53m	0.00%		1.59	
zacks	amsg	(0.40%)	27.59		0.11	vol.  105,374	27.96	27.27		28.00	16.35		16.45	859.05 m	0.00	0.00	1.67	
advfn	abmd	-0.41	16.85	17.0	-0.07	136443	17.37	16.72										
barchart	abmd	-0.41%	16.85	17.00	-0.07	136,443	17.37	16.72	16.92	19.19	8.63		0.00	$637.77 m			-0.32	
barrons	abmd	0.41%	16.85	17.00	-0.07	134,979	17.37	16.72				37.17 million		$642.67 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-0.414%	16.850	17.000	-0.070	136,443	17.370	16.720		19.19	8.63	38.483mil		648.438mil			-0.310	
boston-com	abmd	-0.4137%	16.85 usd	17.00	-0.0700	136,443	17.37	16.72	16.92	18.53	8.630	38,482,962						
bostonmerchant	abmd	-0.4137%	16.85 usd	17.00	-0.0700	136,443	17.37	16.72	16.92	18.53	8.630	38,482,962						
business-insider	abmd	-0.4137%	16.85 usd	17.00	-0.0700	136,443	17.37	16.72	16.92	18.53	8.630	38,482,962						
chron	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
cio-com	abmd	-0.41%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962		648m				
cnn-money	abmd	-0.41%	16.85	17.00	-0.07	134,979	17.37	16.72	16.92				nm	$637.8m				
easystockalterts	abmd	-0.41%	16.85	17.00	-0.07	134979	17.37	16.72	16.92	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-0.41%	16.8500	17.0000	-0.0700	134,979	17.3700	16.7200	16.9200	19.1900	8.6300	38,483,000	nm	$651.13m				
finance-abc7-com	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
financial-content	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	-0.4%	$16.85	17.00	-0.07	134,979	17.37	16.72	16.92	19.19	8.63	38 mil		648 mil	0.0	0.00	-0.32	
finviz	abmd	-0.41%	16.85			134,979			16.92	19.19	8.63	38.48m		648.39m			-0.32	
fool	abmd	-0.41%	$16.85	$17.00	-0.07	134,979	$17.37	$16.72	$16.92	$19.19	$8.63		0.00	$648.44m				
foxbusiness	abmd		$16.85		-0.07	136,443			$16.92									
google-finance	abmd	(-0.41%)	16.85	17.00	-0.07	134,979.00	17.37	16.72		19.19	8.63	37.85m		637.83m			-0.32	
howthemarketworks	abmd	-0.414%	16.85	17	-0.07	132,191	17.37	16.72	16.92									
hpcwire	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
insidestocks	abmd	-0.41%	16.85	17.00	-0.07	136443	17.37	16.72										
investopedia	abmd	-0.41 %	$16.85	17.00	-0.07				16.92									
investorguide	abmd	-0.41%	16.85	17.00	-0.07		17.37	16.72		19.19	8.63			628.5m			-0.316	
marketintellisearch	abmd	-0.41 %	$16.85	$17.00	-0.07	131.40k	$17.37	$16.72	$16.92			38.48m	0.00	0.65b	0.0 %		-0.32	
marketwatch	abmd	-0.41%	$16.85	open: 17.00	-0.07	4,252	$17.37	$16.72	$16.92	$19.19	$8.63			$642.67m				
minyanville	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
msn-money	abmd	-0.41%	16.85	17.00	-0.07	134,979	17.37	16.72	16.92	19.19	8.63	38.48 mil	-52.66	651.13 mil			-0.32	
nasdaq-com	abmd	0.41%	$ 16.85	$ 17	0.07	134,979	$ 17.37	$ 16.72	$ 16.92	$ 19.19	$ 8.63	37,853,000		$ 637,823,050			$ -0.32	
optimum	abmd	-0.41%	16.85 ( 4:30 pm edt)	17.00	-0.07	134,979	17.37	16.72	16.92	19.19	8.63	38.48m		648.4m			-0.32	
paidcontent	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
pc-quote	abmd	-0.53%	16.83	17.0	-0.09	134,979	17.37	16.72	16.92	19.19	8.63	38,688,794	-52.875	651,132,000				
personal-wealth-biz	abmd	-0.41%	16.85	17.00	-0.07	136,443	17.37	16.72	16.92	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-0.41%	16.83		-0.07	134,979												
raymond-james	abmd	-0.41	16.85	17.00	-0.07	134,979	17.37	16.72	16.92	19.19	8.63						-0.32	
renewable-energy-world	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
screamingmedia	abmd	-0.41%	$	open: 17.00	-0.07	2,788	$17.37	$16.72	$16.92	$19.19	$8.63			$642.67m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-0.41%	last trade: 16.85		change: -0.070													
smartmoney	abmd	(-0.41%)	16.85	$17.00	-0.07	134,979	$17.37	$16.72	$16.92	$19.19	$8.63			651,100	0.00%	$0.00		
stocknod	abmd	-0.4137%	16.85 usd	17.00	-0.0700	134,979	17.37	16.72	16.92	18.53	8.630	38,482,962						
stockpickr	abmd	-0.41%	$16.85 -0.07 | -0.41%	17.00	-0.07	134.98k	17.37	16.72	16.92	19.19	8.63							
stocksmart	abmd	.0 %	$18.12	9.7	0	18,145	18.67	18.1										
stocktwits	abmd	-0.41%	16.85		-0.07													
streetinsider-com	abmd	0.41%	16.85	$17.00	-0.07	134,979	$17.37	$16.72	$16.92	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.85	17.00	-0.07	134979	17.37	16.72										
thestree	abmd	-0.41%	$16.85	17.0	-0.07	134979	17.37	16.72	16.92	-19.19	8.63	3.8482962e7		6.42280636e8				
tickerspy	abmd	-0.41%	$16.85	17.00	-0.07	134,979	17.37	16.72	16.92	19.19	8.63		-52.9	637.9m	0.00%	$0.00		
tmx-quotemedia	abmd	-0.41%	16.850	17.000	-0.070	136,443	17.370	16.720	16.920	19.190	8.630	38,482,962		648,437,910			-0.32	
updown	abmd	-0.41%	$16.85	$17.00	-$0.07	132,191	$17.37	$16.72	$16.92	$19.19	$8.63	37.85b		$651m				
wallstreetsurvivor	abmd	-0.41%	16.85	17.00	-0.07	132,191	17.37	16.72		19.19	8.63			$651m			-0.32	
yahoo-finance	abmd	0.41%	16.85	17.00	0.07	134,979	17.37	16.72	16.92	19.19	8.63			628.47m			-0.32	
ycharts-com	abmd	-0.41%	16.85		-0.07					19.19	8.63			637.77m	0.00%		-0.32	
zacks	abmd	(-0.41%)	16.85		-0.07	vol.  134,979	17.37	16.72		19.19	8.63			651.13 m	0.00	0.00	-.28	
advfn	smg	2.39	51.77	50.85	1.21	924138	51.93	50.85										
barchart	smg	+2.39%	51.77	50.85	+1.21	924,138	51.93	50.85	50.56	60.36	43.34		14.20	$3.42 b	1.98%	$1.00	+3.71	
barrons	smg	2.39%	51.77	50.85	+1.21	924,138	51.93	50.85				67.60 million		$3.28 billion	1.93%	$0.25		
bloomberg	smg	2.393%	51.770	50.850	1.210	924,138	51.930	50.850		60.62	44.17	64.966mil	14.583	3,363.301mil	1.930	0.250 regular cash	3.550	
boston-com	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
bostonmerchant	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
business-insider	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
chron	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
cio-com	smg	+2.39%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209	15.78	3b	1.9	1		
cnn-money	smg	+2.39%	51.77	50.85	+1.21	924,138	51.93	50.85	50.56				15.8	$3.4b	1.93%			
easystockalterts	smg	2.38%	51.77	50.85	+1.21	924138	51.93	50.85	50.56	60.62	43.88		15.78				3.28	
eresearch-fidelity-com	smg	2.39%	51.7700	50.8500	1.2100	924,138	51.9300	50.8500	50.5600	60.6200	44.1700	64,966,000	15.41	$3.28b	1.98%	$0.250000		
finance-abc7-com	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
finance-abc7chicago-com	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
financial-content	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
finapps-forbes-com	smg	2.4%	$51.77	50.85	1.21	924,138	51.93	50.85	50.56	60.62	44.17	65 mil	13.9	3 bil	1.9	1.00	3.71	
finviz	smg	2.39%	51.77			924,138			50.56	60.35	43.34	64.97m	15.78	3.36b		1.00	3.28	
fool	smg	+2.39%	$51.77	$50.85	1.21	924,138	$51.93	$50.85	$50.56	$60.62	$44.17		13.60	$3.36b	1.20%	1.00		
foxbusiness	smg		$51.77		+1.21	924,138			$50.56									
google-finance	smg	(2.39%)	51.77	50.85	+1.21	924,138.00	51.93	50.85		60.62	44.17	64.97m	15.79	3.36b	1.93	0.25	3.28	
howthemarketworks	smg	2.393%	51.77	50.85	1.21	924,138	51.93	50.85	50.56									
hpcwire	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
insidestocks	smg	+2.39%	51.77	50.85	+1.21	924138	51.93	50.85					price earnings ratio: 14.58					
investopedia	smg	+2.39 %	$51.77	50.85	+1.21				50.56									
investorguide	smg	+2.39%	51.77	50.85	+1.21		51.93	50.85		60.62	44.17		13.55	3.363b			3.731	
marketintellisearch	smg	2.39 %	$51.77	$50.85	1.21	915.70k	$51.93	$50.85	$50.56			64.97m	15.41	3.28b	1.98 %		3.28	
marketwatch	smg	+2.39%	$51.61	open: 50.85	+1.21	1,900	$51.93	$50.85	$50.56	$60.62	$44.17		15.61	$3.28b	1.93%	0.25	3.32	
minyanville	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
msn-money	smg	+2.39%	51.77	50.85	+1.21	924,138	51.93	50.85	50.56	60.62	44.17	64.97 mil	13.41	3.28 bil	1.98%	1.00	3.70	
nasdaq-com	smg	2.39%	$ 51.77		1.21	924,138	$ 51.93	$ 50.85	$ 50.56	$ 60.62	$ 44.17	64,966,000	13.95	$ 3,363,289,820	1.98 %	$1.000000	$ 3.71	
optimum	smg	+2.39%	51.77 ( 4:15 pm edt)	50.85	+1.21	924,138	51.93	50.85	50.56	60.62	43.88	64.97m	15.8	3.4b	1.93	1.00	3.28	
paidcontent	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
pc-quote	smg	2.39%	51.77	50.85	1.21	924,138	51.93	50.85	50.56	60.62	44.17	63,447,576	13.09845	3,284,681,000		0.25		
personal-wealth-biz	smg	+2.39%	51.77	50.85		924,138	51.93	50.85	50.56	60.62	44.17		13.55		1.98	1.00	3.731	
predictwallstreet	smg	+2.39%	51.77		+1.21	924,138												
raymond-james	smg	2.39	51.77	50.85	1.21	924,138	51.93	50.85	50.56	60.62	44.17		15.32				3.38	
renewable-energy-world	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
screamingmedia	smg	+2.39%	$	open: 50.85	+1.21	1,900	$51.93	$50.85	$50.56	$60.62	$44.17		15.61	$3.28b	1.93%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+2.39%	last trade: 51.77		change: 1.210								p/e ratio: 13.55					
smartmoney	smg	(2.39%)	51.77	$50.85	1.21	924,138	$51.93	$50.85	$50.56	$60.62	$44.17			3,284,700	1.98%	$0.25		
stocknod	smg	+2.393%	51.77 usd	50.85	+1.210	924,138	51.93	50.85	50.56	60.62	43.88	64,966,209						
stockpickr	smg	2.39%	$51.77 1.21 | 2.39%	50.91	1.21	924.14k	51.93	50.85	50.56	60.62	44.17							
stocksmart	smg	.0 %	$56.71	50.8	0	54,364	57.67	56.59										
stocktwits	smg	2.39%	51.77		+1.21													
streetinsider-com	smg	2.39%	51.77	$50.85	+1.21	924,138	$51.93	$50.85	$50.56	$60.62	$43.88		15.78				$3.28	
thecramerreport	smg		51.77	50.85	+1.21	924138	51.93	50.85										
thestree	smg	2.39%	$51.77	50.91	1.21	924138	51.93	50.85	50.56	-60.62	44.17	6.4966209e7		3.275596258e9				
tickerspy	smg	2.39%	$51.77	50.85	+1.21	924,138	51.93	50.85	50.56	60.62	44.17		13.1	3.3b	1.98%	$0.25		
tmx-quotemedia	smg	2.39%	51.770	50.850	1.210	924,138	51.930	50.850	50.560	60.620	44.170	64,966,209	13.60	3,363,300,640	1.932	0.250 usd	3.71	
updown	smg	2.39%	$51.77	$50.85	$1.21	923,538	$51.93	$50.85	$50.56	$60.62	$44.17	64.96b	13.26	$3.28b				
wallstreetsurvivor	smg	2.39%	51.77	50.85	1.21	924,138	51.93	50.85		60.62	45.29		13.60	$3b	2.00%	0.63 -	3.02	
yahoo-finance	smg	2.39%	51.77	50.85	1.21	924,138	51.93	50.85	50.56	60.62	44.17		13.88	3.36b	2.00%	1.00	3.73	
ycharts-com	smg	+2.39%	51.77		+1.21					60.62	43.88		13.81	3.42b	1.86%		3.75	
zacks	smg	(2.39%)	51.77		1.21	vol.  924,138	51.93	50.85		60.62	43.88		14.24	3.28 b	1.98	1.00	3.55	
advfn	atni	1.37	39.11	38.61	0.53	31621	39.35	38.09										
barchart	atni	+1.37%	39.11	38.61	+0.53	34,205	39.35	38.09	38.58	54.43	30.06		34.15	$601.51 m	2.32%	$0.88	+2.51	
barrons	atni	1.37%	39.11	38.61	+0.53	31,621	39.35	38.09				15.48 million		$583.55 million	2.25%	$0.22		
bloomberg	atni	1.374%	39.110	38.610	0.530	31,621	39.350	38.090		55.40	30.42	15.393mil	35.234	602.018mil	2.254	0.220 regular cash	1.110	
boston-com	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
bostonmerchant	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
business-insider	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
chron	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
cio-com	atni	+1.37%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930	15.58	602m	2.3	0.88		
cnn-money	atni	+1.37%	39.11	38.61	+0.53	30,739	39.35	38.09	38.58				15.6	$602.0m	2.25%			
easystockalterts	atni	1.37%	39.11	38.61	+0.53	31621	39.35	38.09	38.58	55.40	30.42		15.58				2.51	
eresearch-fidelity-com	atni	1.37%	39.1100	38.6100	0.5300	31,621	39.3500	38.0900	38.5800	55.3960	30.4200	15,393,000	15.37	$593.86m	2.28%	$0.220000		
finance-abc7-com	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
financial-content	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
finapps-forbes-com	atni	1.4%	$39.11	38.61	0.53	31,621	39.35	38.09	38.58	55.39	30.42	15 mil	15.6	602 mil	2.2	0.88	2.51	
finviz	atni	1.37%	39.11			31,621			38.58	54.42	30.06	15.39m	15.31	593.75m		0.88	2.52	
fool	atni	+1.37%	$39.11	$38.61	0.53	31,621	$39.35	$38.09	$38.58	$55.40	$30.42		15.10	$602.02m	1.70%	0.88		
foxbusiness	atni		$39.11		+0.53	32,054			$38.58									
google-finance	atni	(1.37%)	39.11	38.61	+0.53	31,621.00	39.35	38.09		55.40	30.42	15.39m	15.55	602.02m	2.25	0.22	2.52	
howthemarketworks	atni	1.374%	39.11	38.61	0.53	30,739	39.35	38.09	38.58									
hpcwire	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
insidestocks	atni	+1.37%	39.11	38.61	+0.53	29405	39.35	38.09										
investopedia	atni	+1.37 %	$39.11	38.61	+0.53				38.58									
investorguide	atni	+1.37%	39.11	38.61	+0.53		39.35	38.09		55.40	30.42		15.38	601.6m			2.509	
marketintellisearch	atni	1.37 %	$39.11	$38.61	0.53	30.80k	$39.35	$38.09	$38.58			15.39m	15.31	0.59b	2.28 %		2.52	
marketwatch	atni	+1.37%	$39.11	open: 38.61	+0.53	1,316	$39.35	$38.09	$38.58	$55.40	$30.42		42.34	$583.55m	2.25%	0.22	0.92	
minyanville	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
msn-money	atni	+1.37%	39.11	38.61	+0.53	31,621	39.35	38.09	38.58	55.40	30.42	15.39 mil	15.58	593.86 mil	2.28%	0.88	2.52	
nasdaq-com	atni	1.37%	$ 39.11	$ 38.61	0.53	31,621	$ 39.35	$ 38.09	$ 38.58	$ 55.396	$ 30.42	15,393,000	15.58	$ 602,020,230	2.28 %	$0.880000	$ 2.51	
optimum	atni	+1.37%	39.11 ( 4:00 pm edt)	38.61	+0.53	30,739	39.35	38.09	38.58	55.40	30.42	15.39m	15.6	602.0m	2.25	0.88	2.51	
paidcontent	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
pc-quote	atni	1.37%	39.11	38.61	0.53	31,621	39.35	38.09	38.58	55.40	30.42	15,184,400	15.37052	593,862,000		0.22		
personal-wealth-biz	atni	+1.37%	39.11	38.61		32,054	39.35	38.09	38.58	55.40	30.42		15.38		2.28	0.88	2.509	
predictwallstreet	atni	+1.37%	39.08		+0.53	31,621												
raymond-james	atni	1.37	39.11	38.61	0.53	31,621	39.35	38.09	38.58	55.40	30.42		15.46				2.53	
renewable-energy-world	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
screamingmedia	atni	+1.37%	$	open: 38.61	+0.53	1,316	$39.35	$38.09	$38.58	$55.40	$30.42		42.34	$583.55m	2.25%	0.22	0.92	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	+1.37%	last trade: 39.11		change: 0.530								p/e ratio: 15.38					
smartmoney	atni	(1.37%)	39.11	$38.61	0.53	31,621	$39.35	$38.09	$38.58	$55.40	$30.42			593,900	2.28%	$0.22		
stocknod	atni	+1.374%	39.11 usd	38.61	+0.5300	31,621	39.35	38.09	38.58	55.40	30.42	15,392,930						
stockpickr	atni	1.37%	$39.11 0.53 | 1.37%	38.61	0.53	31.62k	39.35	38.09	38.58	55.40	30.42							
stocksmart	atni	.0 %	$37.71	38.35	0	3,458	39	37.62										
stocktwits	atni	1.22%	39.05		+0.47													
streetinsider-com	atni	1.37%	39.11	$38.61	+0.53	31,621	$39.35	$38.09	$38.58	$55.40	$30.42		15.58				$2.51	
thecramerreport	atni		39.11	38.61	+0.53	31621	39.35	38.09										
thestree	atni	1.37%	$39.11	38.61	0.53	31621	39.35	38.09	38.58	-55.4	30.42	1.539293e7		5.83545976e8				
tickerspy	atni	1.37%	$39.11	38.61	+0.53	30,739	39.35	38.09	38.58	55.40	30.42		15.4	593.8m	2.28%	$0.22		
tmx-quotemedia	atni	1.37%	39.110	38.610	0.530	32,054	39.350	38.090	38.580	55.396	30.420	15,392,930	15.40	602,017,492	2.281	0.220 usd	2.51	
updown	atni	1.37%	$39.11	$38.61	$0.53	30,305	$39.35	$38.09	$38.58	$55.40	$30.42	15.39b	15.21	$594m				
wallstreetsurvivor	atni	1.37%	39.11	38.61	0.53	30,739	39.35	38.09		55.40	30.42		15.40	$594m	2.30%	0.84 -	2.48	
yahoo-finance	atni	1.37%	39.11	38.61	0.53	31,621	39.35	38.09	38.58	55.40	30.42		15.59	601.63m	2.30%	0.88	2.51	
ycharts-com	atni	+1.22%	39.05		+0.47					55.40	30.42		15.56	600.59m	2.47%		2.51	
zacks	atni	(1.37%)	39.11		0.53	vol.  31,621	39.35	38.09		55.40	30.42		34.76	593.86 m	2.28	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	1109818	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	(3.53%)	0.880	0.88	+0.030	8,327.00	0.88	0.88		1.43	0.72	53.82m		47.37m			-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	0.57 %	$21.21	$21.33	0.12	1128.00k	$21.46	$21.16	$21.09						%			
marketwatch	acv	+1.16%	8.70	open: 8.70	+0.10	300	8.70	8.70	8.60	10.70	4.10		17.11	41.80m	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	300	8.70	8.70	8.60	10.70	4.10		17.11	41.80m	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		1,109,818	$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	27.950	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	1.27	68.81	68.84	0.86	356532	69.27	68.35										
barchart	wab	+1.27%	68.81	68.84	+0.86	356,532	69.27	68.35	67.95	72.42	39.43		24.20	$3.30 b	0.06%	$0.04	+2.77	
barrons	wab	1.27%	68.81	68.84	+0.86	356,431	69.27	68.35				48.00 million		$3.24 billion	0.17%	$0.03		
bloomberg	wab	1.266%	68.810	68.840	0.860	356,532	69.270	68.350		72.43	38.48	48.280mil	24.841	3,322.115mil	0.058	0.030 regular cash	2.770	
boston-com	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
bostonmerchant	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
business-insider	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
chron	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
cio-com	wab	+1.27%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533	24.84	3b	0.2	0.12		
cnn-money	wab	+1.27%	68.81	68.84	+0.86	356,532	69.27	68.35	67.95				24.8	$3.3b	0.17%			
easystockalterts	wab	1.25%	68.81	68.84	+0.86	356532	69.27	68.35	67.95	72.43	38.44		24.84				2.77	
eresearch-fidelity-com	wab	1.27%	68.8100	68.8400	0.8600	356,532	69.2700	68.3500	67.9500	72.4300	38.4800	48,280,000	24.53	$3.28b	0.18%	$0.030000		
finance-abc7-com	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
financial-content	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
finapps-forbes-com	wab	1.3%	$68.81	68.84	0.86	356,532	69.27	68.35	67.95	72.43	38.48	48 mil	24.8	3 bil	0.2	0.12	2.77	
finviz	wab	1.27%	68.81			356,532			67.95	72.42	38.45	48.28m	24.62	3.28b		0.12	2.76	
fool	wab	+1.27%	$68.81	$68.84	0.86	353,431	$69.27	$68.35	$67.95	$72.43	$38.48		24.20	$3.32b	0.10%	0.12		
foxbusiness	wab		$68.81		+0.86	356,532			$67.95									
google-finance	wab	(1.27%)	68.81	68.84	+0.86	356,532.00	69.27	68.35		72.43	38.48	48.28m	24.91	3.32b	0.17	0.03	2.76	
howthemarketworks	wab	1.266%	68.81	68.84	0.86	356,431	69.27	68.35	67.95									
hpcwire	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
insidestocks	wab	+1.27%	68.81	68.84	+0.86	356431	69.27	68.35					price earnings ratio: 24.84					
investopedia	wab	+1.27 %	$68.81	68.84	+0.86				67.95									
investorguide	wab	+1.27%	68.81	68.91	+0.86		69.27	68.35		72.43	38.48		24.51	3.322b			2.772	
marketintellisearch	wab	1.27 %	$68.81	$68.91	0.86	350.90k	$69.27	$68.35	$67.95			48.28m	24.62	3.28b	0.18 %		2.76	
marketwatch	wab	+1.27%	$68.81	open: 68.84	+0.86	3,001	$69.27	$68.35	$67.95	$72.43	$40.00		139.80	$3.24b	0.17%	0.03	0.49	
minyanville	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
msn-money	wab	+1.27%	68.81	68.84	+0.86	356,532	69.27	68.35	67.95	72.43	38.48	48.28 mil	24.75	3.28 bil	0.18%	0.12	2.76	
nasdaq-com	wab	1.27%	$ 68.81		0.86	356,532	$ 69.27	$ 68.35	$ 67.95	$ 72.43	$ 38.48	48,280,000	24.84	$ 3,322,146,800	0.06 %	$0.040000	$ 2.77	
optimum	wab	+1.27%	68.81 ( 4:15 pm edt)	68.84	+0.86	356,532	69.27	68.35	67.95	72.43	38.44	48.28m	24.8	3.3b	0.06	0.04	2.77	
paidcontent	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
pc-quote	wab	1.27%	68.81	68.84	0.86	356,532	69.27	68.35	67.95	72.43	38.48	47,676,588	24.44245	3,280,626,000		0.03		
personal-wealth-biz	wab	+1.27%	68.81	68.91		356,532	69.27	68.35	67.95	72.43	38.48		24.51		0.06	0.04	2.772	
predictwallstreet	wab	+1.27%	68.81		+0.86	356,532												
raymond-james	wab	1.27	68.81	68.84	0.86	356,532	69.27	68.35	67.95	72.43	38.48		24.75				2.78	
renewable-energy-world	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
screamingmedia	wab	+1.27%	$	open: 68.84	+0.86	3,001	$69.27	$68.35	$67.95	$72.43	$40.00		139.80	$3.24b	0.17%	0.03	0.49	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	+1.27%	last trade: 68.81		change: 0.860								p/e ratio: 24.51					
smartmoney	wab	(1.27%)	68.81	$68.84	0.86	356,532	$69.27	$68.35	$67.95	$72.43	$38.48			3,280,600	0.18%	$0.03		
stocknod	wab	+1.266%	68.81 usd	68.84	+0.8600	356,532	69.27	68.35	67.95	72.43	10.00	48,279,533						
stockpickr	wab	1.27%	$68.81 0.86 | 1.27%	68.84	0.86	356.53k	69.27	68.35	67.95	72.43	38.48							
stocksmart	wab	.0 %	$65.12	53.2	0	43,043	67.64	65.11										
stocktwits	wab	1.25%	68.80		+0.85													
streetinsider-com	wab	1.27%	68.81	$68.84	+0.86	356,532	$69.27	$68.35	$67.95	$72.43	$38.44		24.84				$2.77	
thecramerreport	wab		68.81	68.91	+0.86	356532	69.27	68.35										
thestree	wab	1.27%	$68.81	68.84	0.86	356532	69.27	68.35	67.95	-72.43	38.48	4.8279533e7		3.236659892e9				
tickerspy	wab	1.27%	$68.81	68.84	+0.86	356,532	69.27	68.35	67.95	72.43	38.48		24.4	3.2b	0.18%	$0.03		
tmx-quotemedia	wab	1.27%	68.810	68.840	0.860	356,532	69.270	68.350	67.950	72.430	38.480	48,279,533	24.50	3,322,114,666	0.177	0.030 usd	2.77	
updown	wab	1.27%	$68.81	$68.84	$0.86	353,531	$69.27	$68.35	$67.95	$72.43	$38.48	48.28b	24.23	$3.28b				
wallstreetsurvivor	wab	1.27%	68.81	68.84	0.86	356,431	69.27	68.35		72.43	41.07		24.50	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	1.27%	68.81	68.91	0.86	356,532	69.27	68.35	67.95	72.43	38.48		24.82	3.32b	0.20%	0.12	2.77	
ycharts-com	wab	+1.25%	68.80		+0.85					72.43	38.44		24.75	3.30b	0.20%		2.78	
zacks	wab	(1.27%)	68.81		0.86	vol.  356,532	69.27	68.35		72.43	38.44		24.53	3.28 b	0.06	0.04	2.77	
advfn	azo	0.21	298.38	299.0	0.63	330724	299.45	298.0										
barchart	azo	+0.21%	298.38	299.00	+0.63	300,256	299.45	298.00	297.75	299.60	197.08		16.45	$12.59 b			+18.06	
barrons	azo	0.21%	298.38	299.00	+0.63	329,929	299.45	298.00				49.30 million		$12.35 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	0.212%	298.380	299.000	0.630	330,724	299.450	298.000		299.60	194.10	41.561mil	16.522	12,400.830mil			18.060	
boston-com	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
bostonmerchant	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
business-insider	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
chron	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
cio-com	azo	+0.21%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511	16.58	12b				
cnn-money	azo	+0.21%	298.38	299.00	+0.63	330,324	299.45	298.00	297.75				16.6	$12.4b				
easystockalterts	azo	0.21%	298.38	299.00	+0.63	330724	299.45	298.00	297.75	299.60	192.65		16.58				18.00	
eresearch-fidelity-com	azo	0.21%	298.3800	299.0000	0.6300	330,724	299.4500	298.0000	297.7500	299.6000	194.1000	41,561,000	16.49	$12.37b				
finance-abc7-com	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
finance-abc7chicago-com	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
financial-content	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
finapps-forbes-com	azo	0.2%	$298.38	299.00	0.63	330,324	299.45	298.00	297.75	299.60	194.10	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	0.21%	298.38			330,324			297.75	299.60	194.10	41.56m	16.52	12.40b			18.06	
fool	azo	+0.21%	$298.38	$299.00	0.63	329,129	$299.45	$298.00	$297.75	$299.60	$194.10		16.50	$12.40b				
foxbusiness	azo		$298.38		+0.63	330,724			$297.75									
google-finance	azo	(0.21%)	298.38	299.00	+0.63	330,324.00	299.45	298.00		299.60	194.10	41.56m	16.52	12.40b			18.06	
howthemarketworks	azo	0.212%	298.38	299	0.63	329,929	299.45	298	297.75									
hpcwire	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
insidestocks	azo	+0.21%	298.38	299.00	+0.63	330700	299.45	298.00					price earnings ratio: 16.52					
investopedia	azo	+0.21 %	$298.38	299.00	+0.63				297.75									
investorguide	azo	+0.21%	298.38	299.00	+0.63		299.45	298.00		298.47	194.10		16.41	12.401b			18.144	
marketintellisearch	azo	0.21 %	$298.38	$299.00	0.63	317.40k	$299.45	$298.00	$297.75			41.56m	16.49	12.37b	0.0 %		18.06	
marketwatch	azo	+0.21%	$299.15	open: 299.00	+0.63	1,595	$299.45	$298.00	$297.75	$299.60	$197.60		55.90	$12.35b			5.34	
minyanville	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
msn-money	azo	+0.21%	298.38	299.00	+0.63	330,324	299.45	298.00	297.75	299.60	194.10	41.56 mil	16.62	12.37 bil			18.06	
nasdaq-com	azo	0.21%	$ 298.38		0.63	330,324	$ 299.45	$ 298	$ 297.75	$ 299.60	$ 194.10	42,210,000	16.52	$ 12,594,619,800			$ 18.06	
optimum	azo	+0.21%	298.38 ( 4:15 pm edt)	299.00	+0.63	330,324	299.45	298.00	297.75	299.60	192.65	41.56m	16.6	12.4b			18.00	
paidcontent	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
pc-quote	azo	0.21%	298.38	299.0	0.63	330,324	299.45	298.0	297.75	299.60	194.10	41,473,249	16.58774	12,374,788,000				
personal-wealth-biz	azo	+0.21%	298.38	299.00		330,724	299.45	298.00	297.75	298.47	194.10		16.41			0.00	18.144	
predictwallstreet	azo	+0.47%	299.14		+1.39	139,798												
raymond-james	azo	0.21	298.38	299.00	0.63	330,324	299.45	298.00	297.75	299.60	194.10		16.22				18.40	
renewable-energy-world	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,324	299.45	298.00	297.75	298.80	192.65	41,560,511						
screamingmedia	azo	+0.21%	$	open: 299.00	+0.63	1,595	$299.45	$298.00	$297.75	$299.60	$197.60		55.90	$12.35b			5.34	
scroli	azo	0.21%	azo 298.38	299.00	0.63	301,261	299.45	298.00	297.75	299.60	194.10		16.52				18.06	
simple-stock-quotes	azo	+0.21%	last trade: 298.38		change: 0.630								p/e ratio: 16.41					
smartmoney	azo	(0.21%)	298.38	$299.00	0.63	330,724	$299.45	$298.00	$297.75	$299.60	$194.10			12,374,600	0.00%	$0.00		
stocknod	azo	+0.2116%	298.38 usd	299.00	+0.6300	330,724	299.45	298.00	297.75	298.80	192.65	41,560,511						
stockpickr	azo	0.21%	$298.38 0.63 | 0.21%	299.00	0.63	330.22k	299.45	298.00	297.75	299.60	194.10							
stocksmart	azo	.0 %	$293.33	274.96	0	43,843	294.59	293.21										
stocktwits	azo	0.23%	298.44		+0.69													
streetinsider-com	azo	0.21%	298.38	$299.00	+0.63	330,324	$299.45	$298.00	$297.75	$299.60	$192.65		16.58				$18.00	
thecramerreport	azo		298.38	299.00	+0.63	330324	299.45	298.00										
thestree	azo	0.21%	$298.38	299.0	0.63	330224	299.45	298.0	297.75	-299.6	194.1	4.1560511e7		1.2349290239e10				
tickerspy	azo	0.21%	$298.38	299.00	+0.63	330,324	299.45	298.00	297.75	299.60	194.10		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	0.21%	298.380	299.000	0.630	330,724	299.450	298.000	297.750	299.600	197.080	41,560,511	16.50	12,400,825,272			18.00	
updown	azo	0.21%	$298.38	$299.00	$0.63	329,129	$299.45	$298.00	$297.75	$299.60	$194.10	42.21b	16.05	$12.37b				
wallstreetsurvivor	azo	0.21%	298.38	299.00	0.63	329,929	299.45	298.00		299.60	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.21%	298.38	299.00	0.63	330,324	299.45	298.00	297.75	299.60	194.10		16.45	12.40b			18.14	
ycharts-com	azo	+0.23%	298.44		+0.69					299.60	192.65		16.61	12.60b	0.00%		17.97	
zacks	azo	(0.21%)	298.38		0.63	vol.  330,324	299.45	298.00		299.60	192.65		16.49	12.57 b	0.00	0.00	18.06	
advfn	mpg	8.95	3.41	3.27	0.28	877427	3.55	3.25										
barchart	mpg	+8.95%	3.41	3.27	+0.28	864,620	3.55	3.25	3.13	4.28	1.98		0.00	$167.23 m			-5.09	
barrons	mpg	8.95%	3.41	3.27	+0.28	873,203	3.55	3.25				48.77 million		$157.45 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	8.946%	3.410	3.270	0.280	877,427	3.550	3.250		4.28	1.98	49.044mil		167.241mil			-2.460	
boston-com	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
bostonmerchant	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
business-insider	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
chron	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
cio-com	mpg	+8.95%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351		167m				
cnn-money	mpg	+8.95%	3.41	3.27	+0.28	877,427	3.55	3.25	3.13				nm	$167.2m				
easystockalterts	mpg	8.56%	3.41	3.27	+0.28	877427	3.55	3.25	3.13	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	8.95%	3.4100	3.2700	0.2800	877,427	3.5500	3.2500	3.1300	4.2800	1.9799	49,044,000	nm	$153.51m				
finance-abc7-com	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
financial-content	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	8.9%	$3.41	3.27	0.28	877,427	3.55	3.25	3.13	4.28	1.98	49 mil		167 mil	0.0	0.00		
finviz	mpg	8.95%	3.41			877,427			3.13	4.28	1.98	49.04m		167.23m			-6.84	
fool	mpg	+8.95%	$3.41	$3.27	0.28	877,427	$3.55	$3.25	$3.13	$4.28	$1.98		0.00	$167.24m	9.70%	1.60		
foxbusiness	mpg		$3.41		+0.28	879,694			$3.13									
google-finance	mpg	(8.95%)	3.41	3.27	+0.28	877,427.00	3.55	3.25		4.28	1.98	49.04m		167.24m			-6.84	
howthemarketworks	mpg	8.946%	3.41	3.27	0.28	873,203	3.55	3.25	3.13									
hpcwire	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
insidestocks	mpg	+8.95%	3.41	3.27	+0.28	858903	3.55	3.25										
investopedia	mpg	+8.95 %	$3.41	3.27	+0.28				3.13									
investorguide	mpg	+8.95%	3.41	3.27	+0.28		3.55	3.25		4.28	1.98			167.2m			-5.097	
marketintellisearch	mpg	8.95 %	$3.41	$3.27	0.28	865.70k	$3.55	$3.25	$3.13			49.04m	0.00	0.15b	0.0 %		-6.84	
marketwatch	mpg	+8.95%	$3.41	open: 3.27	+0.28	8,445	$3.55	$3.25	$3.13	$4.28	$1.98			$157.45m				
minyanville	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
msn-money	mpg	+8.95%	3.41	3.27	+0.28	877,427	3.55	3.25	3.13	4.28	1.98	49.04 mil	-0.78	153.51 mil			-5.09	
nasdaq-com	mpg	8.95%	$ 3.41		0.28	877,427	$ 3.55	$ 3.25	$ 3.13	$ 4.28	$ 1.9799	49,044,000		$ 167,240,040	51.12 %	$1.600000	$ -5.09	
optimum	mpg	+8.95%	3.41 ( 4:15 pm edt)	3.27	+0.28	877,427	3.55	3.25	3.13	4.28	1.98	49.04m		167.2m			-6.61	
paidcontent	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
pc-quote	mpg	8.95%	3.41	3.27	0.28	877,427	3.55	3.25	3.13	4.28	1.98	45,016,921	-0.71461	153,508,000		0.4		
personal-wealth-biz	mpg	+8.95%	3.41	3.27		879,694	3.55	3.25	3.13	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+8.95%	3.41		+0.28	873,203												
raymond-james	mpg	8.95	3.41	3.27	0.28	877,427	3.55	3.25	3.13	4.28	1.98						-6.63	
renewable-energy-world	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
screamingmedia	mpg	+8.95%	$	open: 3.27	+0.28	6,178	$3.55	$3.25	$3.13	$4.28	$1.98			$157.45m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+8.95%	last trade: 3.41		change: 0.280													
smartmoney	mpg	(8.95%)	3.41	$3.27	0.28	877,427	$3.55	$3.25	$3.13	$4.28	$1.98			153,500	0.00%	$0.40		
stocknod	mpg	+8.946%	3.410 usd	3.270	+0.2800	877,427	3.550	3.250	3.130	4.280	1.980	49,044,351						
stockpickr	mpg	8.95%	$3.41 0.28 | 8.95%	3.27	0.28	877.43k	3.55	3.25	3.13	4.28	1.98							
stocksmart	mpg	.0 %	$2.8	2.69	0	40,100	2.81	2.66										
stocktwits	mpg	8.63%	3.40		+0.27													
streetinsider-com	mpg	8.95%	3.41	$3.27	+0.28	877,427	$3.55	$3.25	$3.13	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.41	3.27	+0.28	877427	3.55	3.25										
thestree	mpg	8.95%	$3.41	3.27	0.28	877427	3.55	3.25	3.13	-4.28	1.98	4.9044351e7		1.57432367e8				
tickerspy	mpg	8.95%	$3.41	3.27	+0.28	877,427	3.55	3.25	3.13	4.28	1.98		-0.7	153.5m	0.00%	$0.40		
tmx-quotemedia	mpg	8.95%	3.410	3.270	0.280	879,694	3.550	3.250	3.130	4.280	1.980	49,044,351		167,241,237			-5.11	
updown	mpg	8.95%	$3.41	$3.27	$0.28	871,249	$3.55	$3.25	$3.13	$4.28	$1.98	49.04b		$154m				
wallstreetsurvivor	mpg	8.95%	3.41	3.27	0.28	873,203	3.55	3.25		4.28	1.98			$154m			-3.92	
yahoo-finance	mpg	8.95%	3.41	3.27	0.28	877,427	3.55	3.25	3.13	4.28	1.98			167.24m			-5.10	
ycharts-com	mpg	+8.63%	3.40		+0.27					4.28	1.98			166.74m	0.00%		-5.11	
zacks	mpg	(8.95%)	3.41		0.28	vol.  877,427	3.55	3.25		4.28	1.98			153.51 m	0.00	0.00	-.1	
advfn	exas	3.02	9.2	8.98	0.27	647088	9.21	8.94										
barchart	exas	+3.02%	9.20	8.98	+0.27	647,088	9.21	8.94	8.93	9.24	3.15		0.00	$480.15 m			-0.30	
barrons	exas	3.02%	9.20	8.98	+0.27	647,088	9.21	8.94				40.46 million		$458.48 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	3.024%	9.200	8.980	0.270	647,088	9.210	8.940		9.24	3.15	52.219mil		480.416mil			-0.300	
boston-com	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
bostonmerchant	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
business-insider	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
chron	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
cio-com	exas	+3.02%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076		480m				
cnn-money	exas	+3.02%	9.20	8.98	+0.27	647,088	9.21	8.94	8.93				nm	$480.4m				
easystockalterts	exas	3.01%	9.20	8.98	+0.27	647088	9.21	8.94	8.93	9.24	3.15						-0.30	
eresearch-fidelity-com	exas	3.02%	9.2000	8.9800	0.2700	647,088	9.2100	8.9400	8.9300	9.2400	3.1500	52,219,000	nm	$466.32m				
finance-abc7-com	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
finance-abc7chicago-com	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
financial-content	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
finapps-forbes-com	exas	3.0%	$9.20	8.98	0.27	647,088	9.21	8.94	8.93	9.24	3.15	52 mil		480 mil	0.0	0.00	-0.30	
finviz	exas	3.02%	9.20			647,088			8.93	9.24	3.15	52.22m		480.42m			-0.31	
fool	exas	+3.02%	$9.20	$8.98	0.27	633,289	$9.21	$8.94	$8.93	$9.24	$3.15		0.00	$480.42m				
foxbusiness	exas		$9.20		+0.27	649,502			$8.93									
google-finance	exas	(3.02%)	9.20	8.98	+0.27	647,088.00	9.21	8.94		9.24	3.15	52.22m		480.42m			-0.31	
howthemarketworks	exas	3.024%	9.2	8.98	0.27	642,523	9.21	8.94	8.93									
hpcwire	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
insidestocks	exas	+3.02%	9.20	8.98	+0.27	647088	9.21	8.94										
investopedia	exas	+3.02 %	$9.20	8.98	+0.27				8.93									
investorguide	exas	+3.02%	9.20	8.98	+0.27		9.21	8.94		9.24	3.15			480.4m			-0.31	
marketintellisearch	exas	3.02 %	$9.20	$8.98	0.27	629.10k	$9.21	$8.94	$8.93			52.22m	0.00	0.47b	0.0 %		-0.31	
marketwatch	exas	+3.02%	$9.20	open: 8.98	+0.27	16,213	$9.21	$8.94	$8.93	$9.24	$3.15			$458.48m				
minyanville	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
msn-money	exas	+3.02%	9.20	8.98	+0.27	647,088	9.21	8.94	8.93	9.24	3.15	52.22 mil	-29.68	466.32 mil			-0.31	
nasdaq-com	exas	3.02%	$ 9.20	$ 8.98	0.27	647,088	$ 9.21	$ 8.94	$ 8.93	$ 9.24	$ 3.15	52,219,000		$ 480,414,800			$ -0.30	
optimum	exas	+3.02%	9.20 ( 4:30 pm edt)	8.98	+0.27	647,088	9.21	8.94	8.93	9.24	3.15	52.22m		480.4m			-0.30	
paidcontent	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
pc-quote	exas	3.02%	9.2	8.98	0.27	647,088	9.21	8.94	8.93	9.24	3.15	50,686,489	-28.80645	466,316,000				
personal-wealth-biz	exas	+3.02%	9.20	8.98		649,502	9.21	8.94	8.93	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	+3.02%	9.20		+0.27	647,088												
raymond-james	exas	3.02	9.20	8.98	0.27	647,088	9.21	8.94	8.93	9.24	3.15						-0.30	
renewable-energy-world	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
screamingmedia	exas	+3.02%	$	open: 8.98	+0.27	13,799	$9.21	$8.94	$8.93	$9.24	$3.15			$458.48m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+3.02%	last trade: 9.20		change: 0.270													
smartmoney	exas	(3.02%)	9.20	$8.98	0.27	647,088	$9.21	$8.94	$8.93	$9.24	$3.15			466,300	0.00%	$0.00		
stocknod	exas	+3.024%	9.200 usd	8.980	+0.2700	647,088	9.210	8.940	8.930	9.240	3.150	52,219,076						
stockpickr	exas	3.02%	$9.20 0.27 | 3.02%	8.98	0.27	647.09k	9.21	8.94	8.93	9.24	3.15							
stocksmart	exas	.0 %	$7.4	6.12	0	49,638	7.51	7.36										
stocktwits	exas	2.97%	9.20		+0.27													
streetinsider-com	exas	3.02%	9.20	$8.98	+0.27	647,088	$9.21	$8.94	$8.93	$9.24	$3.15						$-0.30	
thecramerreport	exas		9.20	8.98	+0.27	647088	9.21	8.94										
thestree	exas	3.02%	$9.2	8.98	0.27	647088	9.21	8.94	8.93	-9.24	3.15	5.2219076e7		4.58483487e8				
tickerspy	exas	3.02%	$9.20	8.98	+0.27	647,088	9.21	8.94	8.93	9.24	3.15		-28.8	466.0m	0.00%	$0.00		
tmx-quotemedia	exas	3.02%	9.200	8.980	0.270	649,502	9.210	8.940	8.930	9.240	3.150	52,219,076		480,415,499			-0.30	
updown	exas	3.02%	$9.20	$8.98	$0.27	633,289	$9.21	$8.94	$8.93	$9.24	$3.15	52.21b		$466m				
wallstreetsurvivor	exas	3.02%	9.20	8.98	0.27	642,523	9.21	8.94		9.24	4.01			$466m			-0.29	
yahoo-finance	exas	3.02%	9.20	8.98	0.27	647,088	9.21	8.94	8.93	9.24	3.15			480.41m			-0.31	
ycharts-com	exas	+2.97%	9.20		+0.27					9.24	3.15			479.89m	0.00%		-0.31	
zacks	exas	(3.02%)	9.20		0.27	vol.  647,088	9.21	8.94		9.24	3.15			466.32 m	0.00	0.00	-.3	
advfn	swm	1.69	58.49	57.9	0.97	202450	58.74	57.9										
barchart	swm	+1.69%	58.49	57.90	+0.97	202,450	58.74	57.90	57.52	68.78	42.15		13.74	$1.03 b	1.05%	$0.60	+3.42	
barrons	swm	1.69%	58.49	57.90	+0.97	200,850	58.74	57.90				18.05 million		$997.56 million	1.03%	$0.15		
bloomberg	swm	1.686%	58.490	57.900	0.970	202,450	58.740	57.900		69.33	42.62	17.541mil	14.217	1,025.964mil	1.026	0.150 regular cash	4.114	
boston-com	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
bostonmerchant	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
business-insider	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
chron	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
cio-com	swm	+1.69%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852	16.02	1b	1.1	0.6		
cnn-money	swm	+1.69%	58.49	57.90	+0.97	200,742	58.74	57.90	57.52				16.0	$1.0b	1.03%			
easystockalterts	swm	1.68%	58.49	57.90	+0.97	202450	58.74	57.90	57.52	69.33	42.62		16.02				3.65	
eresearch-fidelity-com	swm	1.69%	58.4900	57.9000	0.9700	202,450	58.7400	57.9000	57.5200	69.3300	42.6200	17,541,000	15.55	$1.01b	1.04%	$0.150000		
finance-abc7-com	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
financial-content	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
finapps-forbes-com	swm	1.7%	$58.49	57.90	0.97	202,450	58.74	57.90	57.52	69.33	42.62	18 mil	17.1	1 bil	1.0	0.60	3.42	
finviz	swm	1.69%	58.49			202,450			57.52	68.78	42.15	17.54m	15.34	1.01b		0.60	3.75	
fool	swm	+1.69%	$58.49	$57.90	0.97	202,450	$58.74	$57.90	$57.52	$69.33	$42.62		17.60	$1.03b	0.80%	0.60		
foxbusiness	swm		$58.49		+0.97	203,261			$57.52									
google-finance	swm	(1.69%)	58.49	57.90	+0.97	202,450.00	58.74	57.90		69.33	42.62	17.54m	15.58	1.03b	1.03	0.15	3.75	
howthemarketworks	swm	1.686%	58.49	57.9	0.97	200,850	58.74	57.9	57.52									
hpcwire	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
insidestocks	swm	+1.69%	58.49	57.90	+0.97	200850	58.74	57.90					price earnings ratio: 14.16					
investopedia	swm	+1.69 %	$58.49	57.90	+0.97				57.52									
investorguide	swm	+1.69%	58.49	57.90	+0.97		58.74	57.90		69.33	42.62		16.90	1.026b			3.403	
marketintellisearch	swm	1.69 %	$58.49	$57.90	0.97	202.00k	$58.74	$57.90	$57.52			17.54m	15.34	1.01b	1.04 %		3.75	
marketwatch	swm	+1.69%	$58.49	open: 57.90	+0.97	1,708	$58.74	$57.90	$57.52	$69.33	$42.62			$997.56m	1.03%	0.15		
minyanville	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
msn-money	swm	+1.69%	58.49	57.90	+0.97	202,450	58.74	57.90	57.52	69.33	42.62	17.54 mil	15.81	1.01 bil	1.04%	0.60	3.46	
nasdaq-com	swm	1.69%	$ 58.49		0.97	202,450	$ 58.74	$ 57.90	$ 57.52	$ 69.33	$ 42.62	17,541,000	17.1	$ 1,025,973,090	1.04 %	$0.600000	$ 3.42	
optimum	swm	+1.69%	58.49 ( 4:15 pm edt)	57.90	+0.97	202,450	58.74	57.90	57.52	69.33	42.62	17.54m	16.0	1.0b	1.03	0.60	3.65	
paidcontent	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
pc-quote	swm	1.69%	58.49	57.9	0.97	202,450	58.74	57.9	57.52	69.33	42.62	17,250,099	15.54595	1,008,958,000		0.15		
personal-wealth-biz	swm	+1.69%	58.49	57.90		203,261	58.74	57.90	57.52	69.33	42.62		16.90		1.04	0.60	3.403	
predictwallstreet	swm	+1.69%	58.49		+0.97	202,450												
raymond-james	swm	1.69	58.49	57.90	0.97	202,450	58.74	57.90	57.52	69.33	42.62		15.56				3.76	
renewable-energy-world	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
screamingmedia	swm	+1.69%	$	open: 57.90	+0.97	1,708	$58.74	$57.90	$57.52	$69.33	$42.62			$997.56m	1.03%	0.15		
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+1.69%	last trade: 58.49		change: 0.970								p/e ratio: 16.9					
smartmoney	swm	(1.69%)	58.49	$57.90	0.97	202,450	$58.74	$57.90	$57.52	$69.33	$42.62			1,009,000	1.04%	$0.15		
stocknod	swm	+1.686%	58.49 usd	57.90	+0.9700	202,450	58.74	57.90	57.52	69.33	42.62	17,540,852						
stockpickr	swm	1.69%	$58.49 0.97 | 1.69%	57.90	0.97	202.45k	58.74	57.90	57.52	69.33	42.62							
stocksmart	swm	.0 %	$51.37	63.11	0	11,689	52.28	51.34										
stocktwits	swm	1.65%	58.47		+0.95													
streetinsider-com	swm	1.69%	58.49	$57.90	+0.97	202,450	$58.74	$57.90	$57.52	$69.33	$42.62		16.02				$3.65	
thecramerreport	swm		58.49	57.90	+0.97	202450	58.74	57.90										
thestree	swm	1.69%	$58.49	57.9	0.97	202450	58.74	57.9	57.52	-69.33	42.62	1.7540852e7		9.97548253e8				
tickerspy	swm	1.69%	$58.49	57.90	+0.97	202,450	58.74	57.90	57.52	69.33	42.62		15.5	1.0b	1.04%	$0.15		
tmx-quotemedia	swm	1.69%	58.490	57.900	0.970	203,261	58.740	57.900	57.520	69.330	42.620	17,540,852	17.80	1,025,964,433	1.043	0.150 usd	3.24	
updown	swm	1.69%	$58.49	$57.90	$0.97	200,742	$58.74	$57.90	$57.52	$69.33	$42.62	17.54b	16.09	$1.00b				
wallstreetsurvivor	swm	1.69%	58.49	57.90	0.97	200,850	58.74	57.90		69.33	42.62		17.80	$1b	1.00%	0.60 -	3.53	
yahoo-finance	swm	1.69%	58.49	57.90	0.97	202,450	58.74	57.90	57.52	69.33	42.62		17.19	1.03b	1.10%	0.60	3.40	
ycharts-com	swm	+1.65%	58.47		+0.95					69.33	42.62		17.10	1.03b	1.18%		3.42	
zacks	swm	(1.69%)	58.49		0.97	vol.  202,450	58.74	57.90		69.33	42.62		13.89	1.01 b	1.04	0.60	4.14	
advfn	hpy	0.34	20.65	20.8	0.07	374595	20.97	20.55										
barchart	hpy	+0.34%	20.65	20.80	+0.07	374,595	20.97	20.55	20.58	22.02	13.42		25.44	$794.82 m	0.78%	$0.16	+0.72	
barrons	hpy	0.34%	20.65	20.80	+0.07	369,222	20.97	20.55				39.31 million		$794.39 million	0.77%	$0.04		
bloomberg	hpy	0.340%	20.650	20.800	0.070	374,595	20.970	20.550		22.06	13.48	38.544mil	17.208	795.925mil	0.484	0.040 regular cash	1.200	
boston-com	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
bostonmerchant	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
business-insider	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
chron	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
cio-com	hpy	+0.34%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605	28.68	796m	0.8	0.16		
cnn-money	hpy	+0.34%	20.65	20.80	+0.07	372,813	20.97	20.55	20.58				28.7	$795.9m	0.77%			
easystockalterts	hpy	0.34%	20.65	20.80	+0.07	374595	20.97	20.55	20.58	22.06	13.48		28.68				0.72	
eresearch-fidelity-com	hpy	0.34%	20.6500	20.8000	0.0700	374,595	20.9700	20.5500	20.5800	22.0600	13.4800	38,544,000	28.58	$793.24m	0.78%	$0.040000		
finance-abc7-com	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
financial-content	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	0.3%	$20.65	20.80	0.07	372,813	20.97	20.55	20.58	22.06	13.48	39 mil	28.7	796 mil	0.8	0.16	0.72	
finviz	hpy	0.34%	20.65			372,813			20.58	22.01	13.41	38.54m	29.08	795.85m		0.16	0.71	
fool	hpy	+0.34%	$20.65	$20.80	0.07	372,813	$20.97	$20.55	$20.58	$22.06	$13.48		28.60	$795.93m	0.30%	0.16		
foxbusiness	hpy		$20.65		+0.07	374,595			$20.58									
google-finance	hpy	(0.34%)	20.65	20.80	+0.07	372,813.00	20.97	20.55		22.06	13.48	38.54m	29.01	795.93m	0.77	0.04	0.71	
howthemarketworks	hpy	0.34%	20.65	20.8	0.07	369,222	20.97	20.55	20.58									
hpcwire	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
insidestocks	hpy	+0.34%	20.65	20.80	+0.07	374500	20.97	20.55					price earnings ratio: 25.49					
investopedia	hpy	+0.34 %	$20.65	20.80	+0.07				20.58									
investorguide	hpy	+0.34%	20.65	20.80	+0.07		20.97	20.55		22.06	13.48		28.50	795.9m			0.722	
marketintellisearch	hpy	0.34 %	$20.65	$20.80	0.07	359.60k	$20.97	$20.55	$20.58			38.54m	28.99	0.79b	0.78 %		0.71	
marketwatch	hpy	+0.34%	$20.65	open: 20.80	+0.07	7,222	$20.97	$20.55	$20.58	$22.06	$13.48		29.18	$794.39m	0.77%	0.04	0.71	
minyanville	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
msn-money	hpy	+0.34%	20.65	20.80	+0.07	372,813	20.97	20.55	20.58	22.06	13.48	38.54 mil	28.68	793.23 mil	0.78%	0.16	0.71	
nasdaq-com	hpy	0.34%	$ 20.65		0.07	372,813	$ 20.97	$ 20.55	$ 20.58	$ 22.06	$ 13.48	38,544,000	28.68	$ 795,933,600	0.78 %	$0.160000	$ 0.72	
optimum	hpy	+0.34%	20.65 ( 4:15 pm edt)	20.80	+0.07	372,813	20.97	20.55	20.58	22.06	13.48	38.54m	28.7	795.9m	0.77	0.16	0.72	
paidcontent	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
pc-quote	hpy	0.34%	20.65	20.8	0.07	374,595	20.97	20.55	20.58	22.06	13.48	38,413,341	28.58333	793,236,000		0.04		
personal-wealth-biz	hpy	+0.34%	20.65	20.80		374,595	20.97	20.55	20.58	22.06	13.48		28.50		0.49	0.10	0.722	
predictwallstreet	hpy	+0.34%	20.65		+0.07	372,813												
raymond-james	hpy	0.34	20.65	20.80	0.07	372,813	20.97	20.55	20.58	22.06	13.48		28.29				0.73	
renewable-energy-world	hpy	+0.3401%	20.65 usd	20.80	+0.0700	372,813	20.97	20.55	20.58	22.06	13.48	38,543,605						
screamingmedia	hpy	+0.34%	$	open: 20.80	+0.07	7,222	$20.97	$20.55	$20.58	$22.06	$13.48		29.18	$794.39m	0.77%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	+0.34%	last trade: 20.65		change: 0.070								p/e ratio: 28.5					
smartmoney	hpy	(0.34%)	20.65	$20.80	0.07	374,595	$20.97	$20.55	$20.58	$22.06	$13.48			793,200	0.78%	$0.04		
stocknod	hpy	+0.3401%	20.65 usd	20.80	+0.0700	374,595	20.97	20.55	20.58	22.06	13.48	38,543,605						
stockpickr	hpy	0.34%	$20.65 0.07 | 0.34%	20.80	0.07	372.81k	20.97	20.55	20.58	22.06	13.48							
stocksmart	hpy	.0 %	$18.75	15.56	0	20,941	19	18.73										
stocktwits	hpy	0.44%	20.67		+0.09													
streetinsider-com	hpy	0.34%	20.65	$20.80	+0.07	372,813	$20.97	$20.55	$20.58	$22.06	$13.48		28.68				$0.72	
thecramerreport	hpy		20.65	20.80	+0.07	372813	20.97	20.55										
thestree	hpy	0.34%	$20.65	20.8	0.07	372813	20.97	20.55	20.58	-22.06	13.48	3.8543605e7		7.94383699e8				
tickerspy	hpy	0.34%	$20.65	20.80	+0.07	372,813	20.97	20.55	20.58	22.06	13.48		28.6	792.3m	0.78%	$0.04		
tmx-quotemedia	hpy	0.34%	20.650	20.800	0.070	374,595	20.970	20.550	20.580	22.060	13.480	38,543,605	28.60	795,925,443	0.775	0.040 usd	0.72	
updown	hpy	0.34%	$20.65	$20.80	$0.07	367,268	$20.97	$20.55	$20.58	$22.06	$13.48	38.54b	27.95	$793m				
wallstreetsurvivor	hpy	0.34%	20.65	20.80	0.07	369,222	20.97	20.55		22.06	13.48		28.60	$793m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.34%	20.65	20.80	0.07	372,813	20.97	20.55	20.58	22.06	13.48		28.60	795.91m	0.80%	0.16	0.72	
ycharts-com	hpy	+0.44%	20.67		+0.09					22.06	13.48		28.71	795.59m	0.80%		0.72	
zacks	hpy	(0.34%)	20.65		0.07	vol.  372,813	20.97	20.55		22.06	13.48		25.41	793.24 m	0.78	0.16	.81	
advfn	swk	1.71	75.33	74.9	1.27	1761369	75.67	74.9										
barchart	swk	+1.71%	75.33	74.90	+1.27	1,761,369	75.67	74.90	74.06	77.76	49.42		17.03	$12.61 b	2.22%	$1.64	+2.74	
barrons	swk	1.71%	75.33	74.90	+1.27	1.756m	75.67	74.90				150.17 million		$11.31 billion	2.18%	$0.41		
bloomberg	swk	1.715%	75.330	74.900	1.270	1,761,369	75.670	74.900		78.19	49.64	168.113mil	17.278	12,663.930mil	1.991	0.410 regular cash	4.360	
boston-com	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
bostonmerchant	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
business-insider	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
chron	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
cio-com	swk	+1.71%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732	26.62	13b	2.2	1.64		
cnn-money	swk	+1.71%	75.33	74.90	+1.27	1,759,369	75.67	74.90	74.06				26.6	$12.7b	2.18%			
easystockalterts	swk	1.70%	75.33	74.90	+1.27	1761369	75.67	74.90	74.06	78.19	49.01		26.62				2.83	
eresearch-fidelity-com	swk	1.71%	75.3300	74.9000	1.2700	1,761,369	75.6700	74.9000	74.0600	78.1900	49.6400	168,113,000	27.03	$12.45b	2.21%	$0.410000		
finance-abc7-com	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
finance-abc7chicago-com	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
financial-content	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
finapps-forbes-com	swk	1.7%	$75.33	74.90	1.27	1,759,369	75.67	74.90	74.06	78.19	49.64	168 mil	27.5	13 bil	2.2	1.64	2.74	
finviz	swk	1.71%	75.33			1,759,369			74.06	77.75	48.51	168.11m	27.49	12.66b		1.64	2.74	
fool	swk	+1.71%	$75.33	$74.90	1.27	1,757,590	$75.67	$74.90	$74.06	$78.19	$49.64		26.10	$12.66b	2.30%	1.64		
foxbusiness	swk		$75.33		+1.27	1,761,469			$74.06									
google-finance	swk	(1.71%)	75.33	74.90	+1.27	1.76m	75.67	74.90		78.19	49.64	168.11m	27.50	12.66b	2.18	0.41	2.74	
howthemarketworks	swk	1.715%	75.33	74.9	1.27	1,756,430	75.67	74.9	74.06									
hpcwire	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
insidestocks	swk	+1.71%	75.33	74.90	+1.27	1761469	75.67	74.90					price earnings ratio: 17.36					
investopedia	swk	+1.71 %	$75.33	74.90	+1.27				74.06									
investorguide	swk	+1.71%	75.33	74.90	+1.27		75.67	74.90		78.19	49.64		26.84	12.664b			2.759	
marketintellisearch	swk	1.71 %	$75.33	$74.90	1.27	1681.60k	$75.67	$74.90	$74.06			168.11m	27.03	12.45b	2.21 %		2.74	
marketwatch	swk	+1.71%	$74.91	open: 74.90	+1.27	67,179	$75.67	$74.90	$74.06	$78.19	$50.76		27.82	$11.31b	2.18%	0.41	2.71	
minyanville	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
msn-money	swk	+1.71%	75.33	74.90	+1.27	1.76 mil	75.67	74.90	74.06	78.19	49.64	168.11 mil	22.49	12.45 bil	2.21%	1.64	2.74	
nasdaq-com	swk	1.71%	$ 75.33		1.27	1,759,369	$ 75.67	$ 74.90	$ 74.06	$ 78.19	$ 49.64	168,113,000	27.49	$ 12,663,952,290	2.21 %	$1.640000	$ 2.74	
optimum	swk	+1.71%	75.33 ( 4:15 pm edt)	74.90	+1.27	1,759,369	75.67	74.90	74.06	78.19	49.01	168.11m	26.6	12.7b	2.18	1.64	2.83	
paidcontent	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
pc-quote	swk	1.71%	75.33	74.9	1.27	1,759,369	75.67	74.9	74.06	78.19	49.64	165,278,760	22.10746	12,450,449,000		0.41		
personal-wealth-biz	swk	+1.71%	75.33	74.90		1,761,469	75.67	74.90	74.06	78.19	49.64		26.84		2.03	1.50	2.759	
predictwallstreet	swk	+1.71%	75.33		+1.27	1,759,369												
raymond-james	swk	1.71	75.33	74.90	1.27	1,759,369	75.67	74.90	74.06	78.19	49.64		26.90				2.80	
renewable-energy-world	swk	+1.715%	75.33 usd	74.90	+1.270	1,759,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
screamingmedia	swk	+1.71%	$	open: 74.90	+1.27	65,179	$75.67	$74.90	$74.06	$78.19	$50.76		27.82	$11.31b	2.18%	0.41	2.71	
scroli	swk	1.71%	swk 75.33	74.90	1.27	1,547,456	75.67	74.90	74.06	78.19	49.64		27.50				2.74	
simple-stock-quotes	swk	+1.71%	last trade: 75.33		change: 1.270								p/e ratio: 26.84					
smartmoney	swk	(1.71%)	75.33	$74.90	1.27	1,761,369	$75.67	$74.90	$74.06	$78.19	$49.64			12,450,400	2.21%	$0.41		
stocknod	swk	+1.715%	75.33 usd	74.90	+1.270	1,761,369	75.67	74.90	74.06	78.19	49.01	168,112,732						
stockpickr	swk	1.71%	$75.33 1.27 | 1.71%	75.00	1.27	1.76m	75.67	74.90	74.06	78.19	49.64							
stocksmart	swk	.0 %	$70.45	67.06	0	255,307	73.79	70.26										
stocktwits	swk	1.77%	75.37		+1.31													
streetinsider-com	swk	1.71%	75.33	$74.90	+1.27	1,759,369	$75.67	$74.90	$74.06	$78.19	$49.01		26.62				$2.83	
thecramerreport	swk		75.33	74.90	+1.27	1759369	75.67	74.90										
thestree	swk	1.71%	$75.33	75.0	1.27	1759369	75.67	74.9	74.06	-78.19	49.64	1.68112732e8		1.2423530895e10				
tickerspy	swk	1.71%	$75.33	74.90	+1.27	1,759,369	75.67	74.90	74.06	78.19	49.64		22.1	13.0b	2.21%	$0.41		
tmx-quotemedia	swk	1.71%	75.330	74.900	1.270	1,761,469	75.670	74.900	74.060	78.190	50.570	168,112,732	26.20	12,663,932,102	2.177	0.410 usd	2.83	
updown	swk	1.71%	$75.33	$74.90	$1.27	1,694,190	$75.67	$74.90	$74.06	$78.19	$49.64	168.11b	26.19	$12.45b				
wallstreetsurvivor	swk	1.71%	75.33	74.90	1.27	1,756,430	75.67	74.90		78.19	52.32		26.20	$12b	2.20%	1.34 -	1.32	
yahoo-finance	swk	1.71%	75.33	74.90	1.27	1,759,369	75.67	74.90	74.06	78.19	49.64		27.30	12.66b	2.20%	1.64	2.76	
ycharts-com	swk	+1.77%	75.37		+1.31					78.19	49.01		22.50	12.62b	2.36%		3.35	
zacks	swk	(1.71%)	75.33		1.27	vol.  1,759,369	75.67	74.90		78.19	49.01		17.07	12.45 b	2.21	1.64	4.34	
advfn	mpr	2.94	11.57	11.4	0.33	25311	11.6	11.19										
barchart	mpr	+2.94%	11.57	11.40	+0.33	25,311	11.60	11.19	11.24	12.36	8.70		25.70	$169.62 m	2.39%	$0.26	+0.43	
barrons	mpr	2.94%	11.57	11.40	+0.33	24,046	11.60	11.19				14.76 million		$161.99 million	2.28%	$0.07		
bloomberg	mpr	2.936%	11.570	11.400	0.330	25,311	11.600	11.190		12.50	8.91	14.660mil	26.907	169.611mil	2.230	0.066 regular cash	0.430	
boston-com	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
bostonmerchant	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
business-insider	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
chron	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
cio-com	mpr	+2.94%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545	26.91	170m	2.3	0.26		
easystockalterts	mpr	2.89%	11.57	11.40	+0.33	25311	11.60	11.19	11.24	12.50	8.91		26.91				0.43	
eresearch-fidelity-com	mpr	2.94%	11.5700	11.4000	0.3300	25,311	11.6000	11.1900	11.2400	12.5000	8.9100	14,660,000	26.14	$164.78m	2.35%	$0.066000		
finance-abc7-com	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
financial-content	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	2.9%	$11.57	11.40	0.33	25,311	11.60	11.19	11.24	12.50	8.91	15 mil	26.9	170 mil	2.3	0.26	0.43	
finviz	mpr	2.94%	11.57			25,311			11.24	12.35	8.69	14.66m	26.76	164.78m		0.26	0.42	
fool	mpr	+2.94%	$11.57	$11.40	0.33	25,311	$11.60	$11.19	$11.24	$12.50	$8.91		25.70	$169.61m	2.60%	0.26		
foxbusiness	mpr		$11.57		+0.33	25,989			$11.24									
google-finance	mpr	(2.94%)	11.57	11.40	+0.33	25,311.00	11.61	11.19		12.50	8.91	14.66m	27.79	169.61m	2.28	0.07	0.42	
howthemarketworks	mpr	2.936%	11.57	11.4	0.33	24,046	11.6	11.19	11.24									
hpcwire	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
insidestocks	mpr	+2.94%	11.57	11.40	+0.33	24046	11.60	11.19					price earnings ratio: 26.91					
investopedia	mpr	+2.94 %	$11.57	11.40	+0.33				11.24									
investorguide	mpr	+2.94%	11.57	11.40	+0.33		11.60	11.19		12.50	8.91		26.76	169.6m			0.42	
marketintellisearch	mpr	2.94 %	$11.57	$11.40	0.33	16.10k	$11.60	$11.19	$11.24			14.66m	26.76	0.16b	2.35 %		0.42	
marketwatch	mpr	+2.94%	$11.57	open: 11.40	+0.33	1,265	$11.60	$11.19	$11.24	$12.50	$8.91		27.97	$161.99m	2.28%	0.07	0.41	
minyanville	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
msn-money	mpr	+2.94%	11.57	11.40	+0.33	25,311	11.60	11.19	11.24	12.50	8.91	14.66 mil	27.55	164.77 mil	2.35%	0.26	0.42	
nasdaq-com	mpr	2.94%	$ 11.57		0.33	25,311	$ 11.60	$ 11.19	$ 11.24	$ 12.50	$ 8.91	14,660,000	26.91	$ 169,616,200	2.35 %	$0.264000	$ 0.43	
optimum	mpr	+2.94%	11.57 ( 4:15 pm edt)	11.40	+0.33	25,311	11.60	11.19	11.24	12.50	8.91	14.66m	26.9	169.6m	2.28	0.26	0.43	
paidcontent	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
pc-quote	mpr	2.94%	11.57	11.4	0.33	25,311	11.6	11.19	11.24	12.50	8.91	14,241,867	26.7619	164,778,000		0.066		
personal-wealth-biz	mpr	+2.94%	11.57	11.40		25,989	11.60	11.19	11.24	12.50	8.91		26.76		2.30	0.258	0.42	
predictwallstreet	mpr	+2.94%	11.57		+0.33	25,311												
raymond-james	mpr	2.94	11.57	11.40	0.33	25,311	11.60	11.19	11.24	12.50	8.91		26.91				0.43	
renewable-energy-world	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
screamingmedia	mpr	+2.94%	$	open: 11.40	+0.33	1,265	$11.60	$11.19	$11.24	$12.50	$8.91		27.97	$161.99m	2.28%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	+2.94%	last trade: 11.57		change: 0.330								p/e ratio: 26.76					
smartmoney	mpr	(2.94%)	11.57	$11.40	0.33	25,311	$11.60	$11.19	$11.24	$12.50	$8.91			164,800	2.31%	$0.07		
stocknod	mpr	+2.936%	11.57 usd	11.40	+0.3300	25,311	11.60	11.19	11.24	12.50	8.910	14,659,545						
stockpickr	mpr	2.94%	$11.57 0.33 | 2.94%	11.40	0.33	25.31k	11.60	11.19	11.24	12.50	8.91							
stocksmart	mpr	.0 %	$10.84	11.82	0	2,428	11.33	10.84										
stocktwits	mpr	2.76%	11.55		+0.31													
streetinsider-com	mpr	2.94%	11.57	$11.40	+0.33	25,311	$11.60	$11.19	$11.24	$12.50	$8.91		26.91				$0.43	
thecramerreport	mpr		11.57	11.40	+0.33	25311	11.60	11.19										
thestree	mpr	2.94%	$11.57	11.4	0.33	25311	11.6	11.19	11.24	-12.5	8.91	1.4659545e7		1.61987972e8				
tickerspy	mpr	2.94%	$11.57	11.40	+0.33	25,311	11.60	11.19	11.24	12.50	8.91		26.8	164.7m	2.35%	$0.07		
tmx-quotemedia	mpr	2.94%	11.570	11.400	0.330	25,989	11.600	11.190	11.240	12.500	8.910	14,659,545	26.10	169,610,936	2.349	0.066 usd	0.43	
updown	mpr	2.94%	$11.57	$11.40	$0.33	24,046	$11.60	$11.19	$11.24	$12.50	$8.91	14.65b	26.80	$165m				
wallstreetsurvivor	mpr	2.94%	11.57	11.40	0.33	24,046	11.60	11.19		12.50	8.91		26.10	$165m	2.30%	0.25 -	0.42	
yahoo-finance	mpr	2.94%	11.57	11.40	0.33	25,311	11.60	11.19	11.24	12.50	8.91		27.55	169.60m	2.40%	0.26	0.42	
ycharts-com	mpr	+2.76%	11.55		+0.31					12.50	8.91		27.50	169.32m	2.34%		0.42	
zacks	mpr	(2.94%)	11.57		0.33	vol.  25,311	11.60	11.19		12.50	8.91		26.14	164.78 m	2.35	0.26	.43	
advfn	vrsn	0.49	34.62	34.61	0.17	1460572	34.8	34.42										
barchart	vrsn	+0.49%	34.62	34.60	+0.17	1,284,430	34.80	34.42	34.45	37.73	22.90		36.04	$6.00 b			+4.68	
barrons	vrsn	0.49%	34.62	34.61	+0.17	1.454m	34.80	34.42				178.96 million		$5.77 billion		$2.75		
bloomberg	vrsn	0.493%	34.620	34.610	0.170	1,460,572	34.800	34.420		37.73	22.49	174.000mil	62.946	6,023.880mil	16.561	2.750 special cash	0.550	
boston-com	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
bostonmerchant	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
business-insider	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
chron	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
cio-com	vrsn	+0.49%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815	72.12	6b				
cnn-money	vrsn	+0.49%today&rsquo;s change	34.62data as of 4:00pm et	34.61	+0.17	1,454,092	34.80	34.42	34.45				72.1	$5.8b				
easystockalterts	vrsn	0.49%	34.62	34.61	+0.17	1457681	34.80	34.42	34.45	37.73	25.73		72.13				0.48	
eresearch-fidelity-com	vrsn	0.49%	34.6200	34.6100	0.1700	1,460,572	34.8000	34.4200	34.4500	37.7300	26.4900	168,472,000	73.30	$5.80b				
finance-abc7-com	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
finance-abc7chicago-com	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
financial-content	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
finapps-forbes-com	vrsn	0.5%	$34.62	34.61	0.17	1,460,572	34.80	34.42	34.45	37.73	26.49	168 mil	7.4	6 bil	0.0	0.00	4.68	
finviz	vrsn	0.49%	34.62			1,452,772			34.45	37.73	24.48	168.47m	74.89	5.80b			0.46	
fool	vrsn	+0.46%	$34.61	$34.61	0.16	1,270,758	$34.80	$34.42	$34.45	$37.73	$26.49		7.20	$5.83b				
foxbusiness	vrsn		$34.62		+0.17	1,463,172			$34.45									
google-finance	vrsn	(0.49%)	34.62	34.61	+0.17	1.46m	34.80	34.42		37.73	26.49	168.47m	75.61	5.83b	null	null	0.46	
howthemarketworks	vrsn	0.493%	34.62	34.61	0.17	1,457,681	34.8	34.42	34.45									
hpcwire	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
insidestocks	vrsn	+0.49%	34.62	34.60	+0.17	1228970	34.80	34.42					price earnings ratio: 30.37					
investopedia	vrsn	+0.49 %	$34.62	34.61	+0.17				34.45									
investorguide	vrsn	+0.49%	34.62	34.59	+0.17		34.80	34.43		37.73	26.96		7.35	5.832b			4.686	
marketintellisearch	vrsn	0.46 %	$34.61	$34.60	0.16	1434.90k	$34.80	$34.42	$34.45			168.47m	74.89	5.80b	0.0 %		0.46	
marketwatch	vrsn	+0.49%	$34.63	open: 34.61	+0.17	9,180	$34.80	$34.42	$34.45	$37.73	$26.96			$5.77b		2.75		
minyanville	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
msn-money	vrsn	+0.49%	34.62	34.61	+0.17	1.46 mil	34.80	34.42	34.45	37.73	26.49	168.47 mil	72.13	5.8 bil			4.68	
nasdaq-com	vrsn	0.49%	$ 34.62	$ 34.60	0.17	1,460,572	$ 34.80	$ 34.42	$ 34.45	$ 37.73	$ 26.49	168,472,000	7.4	$ 5,832,500,640			$ 4.68	
optimum	vrsn	+0.49%	34.62 ( 4:00 pm edt)	34.61	+0.17	1,451,201	34.80	34.42	34.45	37.73	25.73	168.47m	72.1	5.8b			0.48	
paidcontent	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
pc-quote	vrsn	0.49%	34.62	34.61	0.17	1,463,172	34.8	34.42	34.45	37.73	26.49	167,644,726	71.77083	5,803,860,000		2.75		
personal-wealth-biz	vrsn	+0.49%	34.62	34.59		1,463,172	34.80	34.42	34.45	37.73	26.96		7.35		7.98	2.75	4.686	
predictwallstreet	vrsn	+0.49%	34.62		+0.17	1,460,572												
raymond-james	vrsn	0.49	34.62	34.61	0.17	1,460,572	34.80	34.42	34.45	37.73	26.49		72.13				0.48	
renewable-energy-world	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
screamingmedia	vrsn	+0.49%	$	open: 34.61	+0.17	9,180	$34.80	$34.42	$34.45	$37.73	$26.96			$5.77b		2.75		
scroli	vrsn	0.49%	vrsn 34.62	34.61	0.17	1,287,633	34.80	34.42	34.45	37.73	26.49		75.61				0.46	
simple-stock-quotes	vrsn	+0.49%	last trade: 34.62		change: 0.170								p/e ratio: 7.35					
smartmoney	vrsn	(0.49%)	34.62	$34.61	0.17	1,460,572	$34.80	$34.42	$34.45	$37.73	$26.49			5,803,900	0.00%	$2.75		
stocknod	vrsn	+0.4935%	34.62 usd	34.61	+0.1700	1,457,681	34.80	34.42	34.45	37.73	25.73	168,471,815						
stockpickr	vrsn	0.49%	$34.62 0.17 | 0.49%	34.61	0.17	1.45m	34.80	34.42	34.45	37.73	26.49							
stocksmart	vrsn	.0 %	$34.5	32.95	0	685,783	34.95	34.42										
stocktwits	vrsn	0.46%	34.61		+0.16													
streetinsider-com	vrsn	0.49%	34.62	$34.61	+0.17	1,457,681	$34.80	$34.42	$34.45	$37.73	$25.73		72.13				$0.48	
thecramerreport	vrsn		34.62	34.59	+0.17	1458372	34.80	34.43										
thestree	vrsn	0.49%	$34.62	34.61	0.17	1460572	34.8	34.42	34.45	-37.73	26.49	1.68471815e8		5.768474946e9				
tickerspy	vrsn	0.49%	$34.62	34.61	+0.17	1,460,572	34.80	34.42	34.45	37.73	26.49		71.8	5.8b	0.00%	$2.75		
tmx-quotemedia	vrsn	0.49%	34.620	34.610	0.170	1,463,172	34.800	34.420	34.450	37.730	26.490	168,471,815	7.30	5,832,494,235			4.73	
updown	vrsn	0.49%	$34.62	$34.61	$0.17	1,454,092	$34.80	$34.42	$34.45	$37.73	$26.49	168.47b	7.32	$5.80b				
wallstreetsurvivor	vrsn	0.49%	34.62	34.61	0.17	1,457,681	34.80	34.42		37.73	27.80		7.30	$6b		3.00 -	4.64	
yahoo-finance	vrsn	0.49%	34.62	34.59	0.17	1,458,372	34.80	34.42	34.45	37.73	26.96		7.39	5.83b			4.69	
ycharts-com	vrsn	+0.46%	34.61		+0.16					37.73	25.73		7.52	6.00b	0.00%		4.60	
zacks	vrsn	(0.49%)	34.62		0.17	vol.  1,460,572	34.80	34.42		37.73	25.73		36.26	5.80 b	0.00	0.00	.95	
advfn	oxy	1.71	107.6	107.1	1.81	2647534	107.89	106.59										
barchart	oxy	+1.71%	107.60	107.10	+1.81	2,647,534	107.89	106.59	105.79	117.36	70.84		16.94	$87.46 b	1.72%	$1.84	+6.16	
barrons	oxy	1.71%	107.60	107.10	+1.81	2.647m	107.89	106.59				813.80 million		$86.77 billion	1.71%	$0.46		
bloomberg	oxy	1.711%	107.600	107.100	1.810	2,647,534	107.890	106.590		117.88	72.13	812.875mil	17.106	87,465.300mil	1.558	0.460 regular cash	6.290	
boston-com	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
bostonmerchant	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
business-insider	oxy	+1.711%	107.60 usd	107.10	+1.810	2,652,821	107.89	106.59	105.79	115.93	72.13	812,874,618						
chron	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
cio-com	oxy	+1.71%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618	17.87	87b	1.7	1.84		
cnn-money	oxy	+1.71%	107.60	107.10	+1.81	2,647,164	107.89	106.59	105.79				17.9	$87.5b	1.71%			
easystockalterts	oxy	1.69%	107.60	107.10	+1.81	2647534	107.89	106.59	105.79	115.93	72.13		17.87				6.02	
eresearch-fidelity-com	oxy	1.71%	107.6000	107.1000	1.8100	2,647,534	107.8900	106.5900	105.7900	117.8850	72.1300	812,875,000	17.66	$85.99b	1.74%	$0.460000		
finance-abc7-com	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
financial-content	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	1.7%	$107.60	107.10	1.81	2,647,534	107.89	106.59	105.79	117.88	72.13	813 mil	17.5	87 bil	1.7	1.84	6.16	
finviz	oxy	1.71%	107.60			2,643,939			105.79	117.36	70.84	812.87m	17.57	85.99b		1.84	6.02	
fool	oxy	+1.71%	$107.60	$107.10	1.81	2,647,534	$107.89	$106.59	$105.79	$117.89	$72.13		17.30	$87.47b	1.60%	1.84		
foxbusiness	oxy		$107.60		+1.81	2,664,908			$105.79									
google-finance	oxy	(1.71%)	107.60	107.10	+1.81	2.65m	107.89	106.59		117.89	72.13	812.87m	17.89	87.46b	1.71	0.46	6.02	
howthemarketworks	oxy	1.711%	107.6	107.1	1.81	2,647,534	107.89	106.59	105.79									
hpcwire	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
insidestocks	oxy	+1.71%	107.60	107.10	+1.81	2649917	107.89	106.59					price earnings ratio: 17.03					
investopedia	oxy	+1.71 %	$107.60	107.10	+1.81				105.79									
investorguide	oxy	+1.71%	107.60	107.10	+1.81		107.89	106.59		117.89	72.13		17.20	87.465b			6.149	
marketintellisearch	oxy	1.71 %	$107.60	$107.10	1.81	2616.60k	$107.89	$106.59	$105.79			812.87m	17.57	85.99b	1.74 %		6.02	
marketwatch	oxy	+1.71%	$107.60	open: 107.10	+1.81	8,400	$107.89	$106.59	$105.79	$117.89	$72.13		34.59	$85.77b	1.71%	0.46	3.11	
minyanville	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
msn-money	oxy	+1.71%	107.60	107.10	+1.81	2.65 mil	107.89	106.59	105.79	117.89	72.13	812.87 mil	17.99	85.99 bil	1.74%	1.84	6.15	
nasdaq-com	oxy	1.71%	$ 107.60		1.81	2,647,534	$ 107.89	$ 106.59	$ 105.79	$ 117.885	$ 72.13	812,875,000	17.47	$ 87,465,350,000	1.74 %	$1.840000	$ 6.16	
optimum	oxy	+1.71%	107.60 ( 4:01 pm edt)	107.10	+1.81	2,647,534	107.89	106.59	105.79	115.93	72.13	812.87m	17.9	87.5b	1.71	1.84	6.02	
paidcontent	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
pc-quote	oxy	1.71%	107.6	107.1	1.81	2,655,204	107.89	106.59	105.79	117.89	72.13	799,201,208	17.69064	85,994,050,000		0.46		
personal-wealth-biz	oxy	+1.71%	107.60	107.10		2,664,908	107.89	106.59	105.79	117.89	72.13		17.20		1.59	1.68	6.149	
predictwallstreet	oxy	+1.42%	107.29		+1.50	1,459,569												
raymond-james	oxy	1.71	107.60	107.10	1.81	2,647,534	107.89	106.59	105.79	117.89	72.13		17.96				5.99	
renewable-energy-world	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
screamingmedia	oxy	+1.71%	$	open: 107.10	+1.81	8,400	$107.89	$106.59	$105.79	$117.89	$72.13		34.59	$86.77b	1.71%	0.46	3.11	
scroli	oxy	1.71%	oxy 107.60	107.10	1.81	2,117,671	107.89	106.59	105.79	117.89	72.13		17.89				6.02	
simple-stock-quotes	oxy	+1.71%	last trade: 107.60		change: 1.810								p/e ratio: 17.2					
smartmoney	oxy	(1.71%)	107.60	$107.10	1.81	2,647,534	$107.89	$106.59	$105.79	$117.88	$72.13			85,994,000	1.74%	$0.46		
stocknod	oxy	+1.711%	107.60 usd	107.10	+1.810	2,647,534	107.89	106.59	105.79	115.93	72.13	812,874,618						
stockpickr	oxy	1.71%	$107.60 1.81 | 1.71%	107.38	1.81	2.65m	107.89	106.59	105.79	117.89	72.13							
stocksmart	oxy	.0 %	$103.69	97.61	0	369,328	108.09	103.34										
stocktwits	oxy	1.68%	107.57		+1.78													
streetinsider-com	oxy	1.71%	107.60	$107.10	+1.81	2,647,534	$107.89	$106.59	$105.79	$115.93	$72.13		17.87				$6.02	
thecramerreport	oxy		107.60	107.10	+1.81	2647534	107.89	106.59										
thestree	oxy	1.71%	$107.6	107.38	1.81	2647534	107.89	106.59	105.79	-117.89	72.13	8.12874618e8		8.6774365472e10				
tickerspy	oxy	1.71%	$107.60	107.10	+1.81	2,647,534	107.89	106.59	105.79	117.89	72.13		17.7	85.9b	1.74%	$0.46		
tmx-quotemedia	oxy	1.71%	107.600	107.100	1.810	2,664,908	107.890	106.590	105.790	117.885	72.130	812,874,618	17.20	87,465,308,897	1.739	0.460 usd	6.16	
updown	oxy	1.71%	$107.60	$107.10	$1.81	2,646,804	$107.89	$106.59	$105.79	$117.88	$72.13	812.87b	17.14	$85.99b				
wallstreetsurvivor	oxy	1.71%	107.60	107.10	1.81	2,647,534	107.89	106.59		117.89	72.13		17.20	$86b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	1.71%	107.60	107.10	1.81	2,647,534	107.89	106.59	105.79	117.89	72.13		17.50	87.47b	1.70%	1.84	6.15	
ycharts-com	oxy	+1.68%	107.57		+1.78					117.89	72.13		17.49	87.44b	1.67%		6.15	
zacks	oxy	(1.71%)	107.60		1.81	vol.  2,647,534	107.89	106.59		117.89	72.13		16.79	85.99 b	1.74	1.84	6.3	
advfn	artg	0.00	6.0		0.0													
barrons	artg																	
bloomberg	artg																	
boston-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
bostonmerchant	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
business-insider	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
chron	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
cio-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879	54.55	951m				
cnn-money	artg																	
easystockalterts	artg	0.00%	6.00	7.33	+0.00	5519	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	-0.83 %	$24.03	$24.33	-0.20	15.10k	$0.00	$23.85	$24.23						%			
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	$7.33		5,519	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	0.93	30.32	30.25	0.28	1662981	31.0	30.2										
barchart	sfsf	+0.93%	30.32	30.25	+0.28	1,662,981	31.00	30.20	30.04	40.44	19.12		0.00	$2.37 b			-0.12	
barrons	sfsf	0.93%	30.32	30.25	+0.28	443,558	31.00	30.21				73.94 million		$2.33 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	0.932%	30.320	30.250	0.280	1,662,981	31.000	30.200		40.44	19.12	79.021mil		2,395.920mil			-0.340	
boston-com	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,662,981	31.00	30.20	30.04	40.44	19.12	79,021,121						
bostonmerchant	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,662,981	31.00	30.20	30.04	40.44	19.12	79,021,121						
business-insider	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,662,981	31.00	30.20	30.04	40.44	19.12	79,021,121						
chron	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
cio-com	sfsf	+0.93%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	+0.93%	30.32	30.25	+0.28	1,659,328	31.00	30.20	30.04				nm	$2.4b				
easystockalterts	sfsf	0.93%	30.32	30.25	+0.28	1659328	31.00	30.20	30.04	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	0.93%	30.3200	30.2500	0.2800	1,659,328	31.0000	30.2000	30.0400	40.4400	19.1200	79,021,000	nm	$2.37b				
finance-abc7-com	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
financial-content	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	0.9%	$30.32	30.25	0.28	1,659,328	31.00	30.20	30.04	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	0.93%	30.32			1,659,328			30.04	40.44	19.12	79.02m		2.40b			-0.08	
fool	sfsf	+0.93%	$30.32	$30.25	0.28	1,659,328	$31.00	$30.20	$30.04	$40.44	$19.12		0.00	$2.40b				
foxbusiness	sfsf		$30.32		+0.28	1,662,981			$30.04									
google-finance	sfsf	(0.93%)	30.32	30.25	+0.28	1.66m	31.00	30.20		40.44	19.12	79.02m		2.40b			-0.08	
howthemarketworks	sfsf	0.932%	30.32	30.25	0.28	1,651,918	31	30.2	30.04									
hpcwire	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
insidestocks	sfsf	+0.93%	30.32	30.25	+0.28	1659328	31.00	30.20					price earnings ratio: 758.00					
investopedia	sfsf	+0.93 %	$30.32	30.25	+0.28				30.04									
investorguide	sfsf	+0.93%	30.32	30.34	+0.28		31.00	30.20		40.44	19.12			2.396b			-0.084	
marketintellisearch	sfsf	0.93 %	$30.32	$30.34	0.28	1634.20k	$30.98	$30.20	$30.04			79.02m	0.00	2.37b	0.0 %		-0.08	
marketwatch	sfsf	+0.93%	$30.32	open: 30.25	+0.28	3,653	$31.00	$30.21	$30.04	$40.44	$19.12			$2.33b				
minyanville	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
msn-money	sfsf	+0.93%	30.32	30.25	+0.28	1.66 mil	31.00	30.20	30.04	40.44	19.12	79.02 mil	-336.89	2.37 bil			-0.08	
nasdaq-com	sfsf	0.93%	$ 30.32	$ 30.25	0.28	1,659,328	$ 31	$ 30.20	$ 30.04	$ 40.44	$ 19.12	79,021,000		$ 2,395,916,720			$ -0.12	
optimum	sfsf	+0.93%	30.32 ( 4:30 pm edt)	30.25	+0.28	1,659,328	31.00	30.20	30.04	40.44	19.12	79.02m		2.4b			-0.13	
paidcontent	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
pc-quote	sfsf	0.93%	30.32	30.25	0.28	1,659,328	31.0	30.2	30.04	40.44	19.12	78,291,253	-333.77777	2,373,791,000				
personal-wealth-biz	sfsf	+0.93%	30.32	30.34		1,662,981	31.00	30.20	30.04	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	+0.93%	30.32		+0.28	1,659,328												
raymond-james	sfsf	0.93	30.32	30.25	0.28	1,659,328	31.00	30.20	30.04	40.44	19.12						-0.08	
renewable-energy-world	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
screamingmedia	sfsf	+0.93%	$	open: 30.25	+0.28	0	$31.00	$30.21	$30.04	$40.44	$19.12			$2.33b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	+0.93%	last trade: 30.32		change: 0.280													
smartmoney	sfsf	(0.93%)	30.32	$30.25	0.28	1,659,328	$31.00	$30.20	$30.04	$40.44	$19.12			2,373,800	0.00%	$0.00		
stocknod	sfsf	+0.9321%	30.32 usd	30.25	+0.2800	1,659,328	31.00	30.20	30.04	40.44	19.12	79,021,121						
stockpickr	sfsf	0.93%	$30.32 0.28 | 0.93%	30.25	0.28	1.66m	31.00	30.20	30.04	40.44	19.12							
stocksmart	sfsf	.0 %	$33.62	30.11	0	115,859	35.32	33.545										
stocktwits	sfsf	0.88%	30.30		+0.27													
streetinsider-com	sfsf	0.93%	30.32	$30.25	+0.28	1,659,328	$31.00	$30.20	$30.04	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		30.32	30.34	+0.28	1659328	31.00	30.20										
thestree	sfsf	0.93%	$30.32	30.25	0.28	1659328	31.0	30.2	30.04	-40.44	19.12	7.9021121e7		2.325591591e9				
tickerspy	sfsf	0.93%	$30.32	30.25	+0.28	1,659,328	31.00	30.20	30.04	40.44	19.12		-333.8	2.3b	0.00%	$0.00		
tmx-quotemedia	sfsf	0.93%	30.320	30.250	0.280	1,662,981	31.000	30.200	30.040	40.440	19.120	79,021,121		2,395,920,389			-0.13	
updown	sfsf	0.93%	$30.32	$30.25	$0.28	1,645,948	$31.00	$30.20	$30.04	$40.44	$19.12	79.02b		$2.37b				
wallstreetsurvivor	sfsf	0.93%	30.32	30.25	0.28	1,651,918	31.00	30.20		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	0.93%	30.32	30.34	0.28	1,659,328	31.00	30.20	30.04	40.44	19.12			2.40b			-0.08	
ycharts-com	sfsf	+0.88%	30.30		+0.27					40.44	19.12			2.37b	0.00%		-0.09	
zacks	sfsf	(0.93%)	30.32		0.28	vol.  1,659,328	31.00	30.20		40.44	19.12			2.37 b	0.00	0.00	-.34	
advfn	mpx	2.16	6.63	6.54	0.14	14523	6.66	6.4314										
barchart	mpx	+2.16%	6.63	6.54	+0.14	14,523	6.66	6.43	6.49	8.04	5.02		51.77	$247.50 m			+0.13	
barrons	mpx	2.16%	6.63	6.54	+0.14	13,162	6.66	6.431				36.67 million		$251.74 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	2.157%	6.630	6.540	0.140	14,523	6.660	6.431		8.04	5.02	37.406mil	51.000	248.002mil			0.130	
boston-com	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
bostonmerchant	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
business-insider	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
chron	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
cio-com	mpx	+2.16%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969	47.36	248m				
cnn-money	mpx	+2.16%	6.63	6.54	+0.14	14,523	6.66	6.43	6.49				47.4	$248.0m				
easystockalterts	mpx	2.14%	6.63	6.54	+0.14	14523	6.66	6.43	6.49	8.04	5.02		47.36				0.14	
eresearch-fidelity-com	mpx	2.16%	6.6300	6.5400	0.1400	14,523	6.6600	6.4314	6.4900	8.0400	5.0200	37,406,000	49.92	$242.76m				
finance-abc7-com	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
finance-abc7chicago-com	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
financial-content	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	2.2%	$6.63	6.54	0.14	14,051	6.66	6.43	6.49	8.04	5.02	37 mil	51.0	248 mil	0.0	0.00	0.13	
finviz	mpx	2.16%	6.63			14,051			6.49	8.04	5.02	37.41m	51.00	248.03m			0.13	
fool	mpx	+2.16%	$6.63	$6.54	0.14	14,051	$6.66	$6.43	$6.49	$8.04	$5.02		48.10	$248.00m	0.90%	0.04		
foxbusiness	mpx		$6.63		+0.14	14,523			$6.49									
google-finance	mpx	(2.16%)	6.63	6.54	+0.14	14,051.00	6.66	6.43		8.04	5.02	37.41m	52.91	248.00m			0.13	
howthemarketworks	mpx	2.157%	6.63	6.54	0.14	13,162	6.66	6.4314	6.49									
hpcwire	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
insidestocks	mpx	+2.16%	6.63	6.54	+0.14	14500	6.66	6.43										
investopedia	mpx	+2.16 %	$6.63	6.54	+0.14				6.49									
investorguide	mpx	+2.16%	6.63	6.54	+0.14		6.66	6.4314		8.04	5.02		49.17	248.0m			0.132	
marketintellisearch	mpx	2.16 %	$6.63	$6.54	0.14	7.20k	$6.66	$6.43	$6.49			37.41m	49.92	0.24b	0.0 %		0.13	
marketwatch	mpx	+2.16%	$6.63	open: 6.54	+0.14	1,361	$6.66	$6.43	$6.49	$8.04	$5.04		53.13	$251.74m			0.12	
minyanville	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
msn-money	mpx	+2.16%	6.63	6.54	+0.14	14,051	6.66	6.43	6.49	8.04	5.02	37.41 mil	51.00	242.76 mil			0.13	
nasdaq-com	mpx	2.16%	$ 6.63		0.14	14,523	$ 6.66	$ 6.4314	$ 6.49	$ 8.04	$ 5.02	37,406,000	51	$ 248,001,780	0.62 %	$0.040000	$ 0.13	
optimum	mpx	+2.16%	6.63 ( 4:15 pm edt)	6.54	+0.14	14,051	6.66	6.43	6.49	8.04	5.02	37.41m	47.4	248.0m	3.92	0.26	0.14	
paidcontent	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
pc-quote	mpx	2.16%	6.63	6.54	0.14	14,523	6.66	6.4314	6.49	8.04	5.02	36,616,124	49.92308	242,765,000		0.01		
personal-wealth-biz	mpx	+2.16%	6.63	6.54		14,523	6.66	6.4314	6.49	8.04	5.02		49.17			0.00	0.132	
predictwallstreet	mpx	+2.16%	6.63		+0.14	14,051												
raymond-james	mpx	2.16	6.63	6.54	0.14	14,051	6.66	6.43	6.49	8.04	5.02		51.00				0.13	
renewable-energy-world	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,051	6.660	6.431	6.490	8.040	5.020	37,405,969						
screamingmedia	mpx	+2.16%	$	open: 6.54	+0.14	1,361	$6.66	$6.43	$6.49	$8.04	$5.04		53.13	$251.74m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	+2.16%	last trade: 6.63		change: 0.140								p/e ratio: 49.17					
smartmoney	mpx	(2.16%)	6.63	$6.54	0.14	14,523	$6.66	$6.43	$6.49	$8.04	$5.02			242,800	0.00%	$0.01		
stocknod	mpx	+2.157%	6.630 usd	6.540	+0.1400	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969						
stockpickr	mpx	2.16%	$6.63 0.14 | 2.16%	6.54	0.14	14.05k	6.66	6.43	6.49	8.04	5.02							
stocksmart	mpx	.0 %	$6.11	6.66	0	100	6.11	6.11										
stocktwits	mpx	2.16%	6.63		+0.14													
streetinsider-com	mpx	2.16%	6.63	$6.54	+0.14	14,523	$6.66	$6.43	$6.49	$8.04	$5.02		47.36				$0.14	
thecramerreport	mpx		6.63	6.54	+0.14	14523	6.66	6.4314										
thestree	mpx	2.16%	$6.63	6.54	0.14	14051	6.66	6.43	6.49	-8.04	5.02	3.7405969e7		2.51742171e8				
tickerspy	mpx	2.16%	$6.63	6.54	+0.14	14,523	6.66	6.43	6.49	8.04	5.02		49.9	242.2m	0.00%	$0.01		
tmx-quotemedia	mpx	2.16%	6.630	6.540	0.140	14,523	6.660	6.431	6.490	8.040	5.020	37,405,969	46.40	248,001,574			0.14	
updown	mpx	2.16%	$6.63	$6.54	$0.14	13,162	$6.66	$6.43	$6.49	$8.04	$5.02	37.40b	51.10	$243m				
wallstreetsurvivor	mpx	2.16%	6.63	6.54	0.14	13,162	6.66	6.43		8.04	5.04		46.40	$243m			0.11	
yahoo-finance	mpx	2.16%	6.63	6.54	0.14	14,523	6.66	6.43	6.49	8.04	5.02		50.23	248.00m			0.13	
ycharts-com	mpx	+2.16%	6.63		+0.14					8.04	5.02		51.00	247.50m	0.00%		0.13	
zacks	mpx	(2.16%)	6.63		0.14	vol.  14,051	6.66	6.43		8.04	5.02		49.92	242.76 m	0.00	0.00	.13	
advfn	svvs	0.05	39.77	39.67	0.02	2469652	39.84	39.6										
barchart	svvs	+0.05%	39.77	39.67	+0.02	2,482,608	39.84	39.60	39.75	39.84	14.79		0.00	$2.26 b			-0.79	
barrons	svvs	0.05%	39.77	39.67	+0.02	2.468m	39.84	39.60				55.31 million		$2.29 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	0.050%	39.770	39.670	0.020	2,469,652	39.840	39.600		39.84	14.79	57.545mil		2,288.549mil			-0.660	
boston-com	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
bostonmerchant	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
business-insider	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
chron	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
cio-com	svvs	+0.05%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610		2b				
cnn-money	svvs	+0.05%	39.77	39.67	+0.02	2,467,569	39.84	39.60	39.75				nm	$2.3b				
easystockalterts	svvs	0.05%	39.77	39.67	+0.02	2469652	39.84	39.60	39.75	39.75	14.62						-0.80	
eresearch-fidelity-com	svvs	0.05%	39.7700	39.6700	0.0200	2,469,652	39.8400	39.6000	39.7500	39.7500	14.7900	57,545,000	nm	$2.29b				
finance-abc7-com	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
finance-abc7chicago-com	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
financial-content	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
finapps-forbes-com	svvs	0.1%	$39.77	39.67	0.02	2,467,569	39.84	39.60	39.75	39.75	14.79	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	0.05%	39.77			2,467,569			39.75	39.75	14.79	57.54m		2.29b			-0.80	
fool	svvs	+0.05%	$39.77	$39.67	0.02	2,467,569	$39.84	$39.60	$39.75	$39.75	$14.79		0.00	$2.29b				
foxbusiness	svvs		$39.77		+0.02	2,469,652			$39.75									
google-finance	svvs	(0.05%)	39.77	39.67	+0.02	2.47m	39.84	39.60		39.84	14.79	57.54m		2.29b			-0.80	
howthemarketworks	svvs	0.05%	39.77	39.67	0.02	2,463,413	39.84	39.6	39.75									
hpcwire	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
insidestocks	svvs	+0.05%	39.77	39.67	+0.02	2467500	39.84	39.60										
investopedia	svvs	+0.05 %	$39.77	39.67	+0.02				39.75									
investorguide	svvs	+0.05%	39.77	39.72	+0.02		39.84	39.60		39.75	14.79			2.289b			-0.794	
marketintellisearch	svvs	0.05 %	$39.77	$39.72	0.02	2494.90k	$39.84	$39.60	$39.75			57.54m	0.00	2.29b	0.0 %		-0.80	
marketwatch	svvs	+0.05%	$39.77	open: 39.67	+0.02	9,239	$39.84	$39.60	$39.75	$39.84	$14.79			$2.29b				
minyanville	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
msn-money	svvs	+0.05%	39.77	39.67	+0.02	2.47 mil	39.84	39.60	39.75	39.75	14.79	57.54 mil	-49.71	2.29 bil			-0.80	
nasdaq-com	svvs	0.05%	$ 39.77	$ 39.67	0.02	2,469,652	$ 39.84	$ 39.60	$ 39.75	$ 39.75	$ 14.79	57,545,000		$ 2,288,564,650			$ -0.79	
optimum	svvs	+0.05%	39.77 ( 4:30 pm edt)	39.67	+0.02	2,467,569	39.84	39.60	39.75	39.75	14.62	57.54m		2.3b			-0.80	
paidcontent	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
pc-quote	svvs	0.05%	39.77	39.67	0.02	2,469,652	39.84	39.6	39.75	39.75	14.79	57,575,031	-49.6875	2,289,759,000				
personal-wealth-biz	svvs	+0.05%	39.77	39.72		2,469,652	39.84	39.60	39.75	39.75	14.79					0.00	-0.794	
predictwallstreet	svvs	+0.05%	39.75		+0.02	2,467,569												
raymond-james	svvs	0.05	39.77	39.67	0.02	2,467,569	39.84	39.60	39.75	39.75	14.79						-0.80	
renewable-energy-world	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,467,569	39.84	39.60	39.75	39.75	14.62	57,544,610						
screamingmedia	svvs	+0.05%	$	open: 39.67	+0.02	9,239	$39.84	$39.60	$39.75	$39.84	$14.79			$2.29b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	+0.05%	last trade: 39.77		change: 0.020													
smartmoney	svvs	(0.05%)	39.77	$39.67	0.02	2,469,652	$39.84	$39.60	$39.75	$39.75	$14.79			2,287,400	0.00%	$0.00		
stocknod	svvs	+0.0503%	39.77 usd	39.67	+0.0200	2,469,652	39.84	39.60	39.75	39.75	14.62	57,544,610						
stockpickr	svvs	0.05%	$39.77 0.02 | 0.05%	39.67	0.02	2.47m	39.84	39.60	39.75	39.75	14.79							
stocksmart	svvs	.0 %	$39.3	25.88	0	483,929	39.37	39.255										
stocktwits	svvs	0.00%	39.75		0.00													
streetinsider-com	svvs	0.05%	39.77	$39.67	+0.02	2,467,569	$39.84	$39.60	$39.75	$39.75	$14.62						$-0.80	
thecramerreport	svvs		39.77	39.72	+0.02	2469652	39.84	39.60										
thestree	svvs	0.05%	$39.77	39.67	0.02	2467569	39.84	39.6	39.75	-39.75	14.79	5.754461e7		2.278766556e9				
tickerspy	svvs	0.05%	$39.77	39.67	+0.02	2,469,652	39.84	39.60	39.75	39.75	14.79		-49.7	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	0.05%	39.770	39.670	0.020	2,469,652	39.840	39.600	39.750	39.840	14.790	57,544,610		2,288,549,140			-0.80	
wallstreetsurvivor	svvs	0.05%	39.77	39.67	0.02	2,463,413	39.84	39.60		39.75	16.49			$2b			-0.98	
yahoo-finance	svvs	0.05%	39.77	39.72	0.02	2,469,652	39.84	39.60	39.75	39.84	14.79			2.29b			-0.79	
ycharts-com	svvs	+0.00%	39.75		+0.00					39.75	14.62			2.26b	0.00%		-0.80	
zacks	svvs	(0.05%)	39.77		0.02	vol.  2,467,569	39.84	39.60		39.84	14.62			2.29 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	4.95	+0.00	338014	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	0.29 %	$13.70	$13.70	0.04	217.90k	$13.79	$13.63	$13.66						%			
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	$4.95		338,014	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	+1.81%	45.45	45.03	+0.81	350,983	45.79	44.59	44.64	45.79	24.59		31.82	$1.56 b	1.36%	$0.60	+1.16	
barrons	exbd	1.81%	45.45	45.03	+0.81	347,876	45.79	44.59				34.55 million		$1.53 billion	1.32%	$0.15		
bloomberg	exbd	1.815%	45.450	45.030	0.810	350,983	45.790	44.590		45.79	24.94	34.515mil	32.698	1,568.701mil	1.145	0.150 regular cash	1.390	
boston-com	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
bostonmerchant	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
business-insider	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
chron	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
cio-com	exbd	+1.81%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877	39.18	2b	1.4	0.6		
cnn-money	exbd	+1.81%today&rsquo;s change	45.45data as of 4:04pm et	45.03	+0.81	347,876	45.79	44.59	44.64				39.2	$1.6b	1.32%			
easystockalterts	exbd	0.00%	29.54	45.03	+0.00	350983	29.54	29.54	29.54	45.24	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	1.81%	45.4500	45.0300	0.8100	350,983	45.7900	44.5900	44.6400	45.2400	24.9400	34,515,000	38.48	$1.54b	1.34%	$0.150000		
finance-abc7-com	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
finance-abc7chicago-com	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
financial-content	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
finapps-forbes-com	exbd	1.8%	$45.45	45.03	0.81	350,983	45.79	44.59	44.64	45.24	24.94	35 mil	39.2	2 bil	1.3	0.60	1.16	
finviz	exbd	1.81%	45.45			350,983			44.64	45.07	24.58	34.51m	38.48	1.54b		0.60	1.16	
fool	exbd	+1.81%	$45.45	$45.03	0.81	350,983	$45.79	$44.59	$44.64	$45.24	$24.94		38.10	$1.57b	1.70%	0.60		
foxbusiness	exbd		$45.45		+0.81	352,579			$44.64									
google-finance	exbd	(1.81%)	45.45	45.03	+0.81	350,983.00	45.79	44.59		45.79	24.94	34.51m	39.24	1.57b	1.32	0.15	1.16	
howthemarketworks	exbd	1.815%	45.45	45.03	0.81	347,876	45.79	44.59	44.64									
hpcwire	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
insidestocks	exbd	+1.81%	45.45	45.03	+0.81	347876	45.79	44.59					price earnings ratio: 32.70					
investopedia	exbd	+1.81 %	$45.45	45.03	+0.81				44.64									
investorguide	exbd	+1.81%	45.45	45.03	+0.81		45.79	44.59		45.24	24.94		38.48	1.569b			1.16	
marketintellisearch	exbd	1.81 %	$45.45	$45.03	0.81	336.80k	$45.79	$44.59	$44.64			34.51m	38.48	1.54b	1.34 %		1.16	
marketwatch	exbd	+1.81%	$45.45	open: 45.03	+0.81	7,607	$45.79	$44.59	$44.64	$45.79	$24.94		39.40	$1.53b	1.32%	0.15	1.15	
minyanville	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
msn-money	exbd	+1.81%	45.45	45.03	+0.81	350,983	45.79	44.59	44.64	45.24	24.94	34.51 mil	39.18	1.54 bil	1.34%	0.60	1.16	
nasdaq-com	exbd	1.81%	$ 45.45		0.81	350,983	$ 45.79	$ 44.59	$ 44.64	$ 45.24	$ 24.94	34,515,000	39.18	$ 1,568,706,750	1.34 %	$0.600000	$ 1.16	
optimum	exbd	+1.81%	45.45 ( 4:15 pm edt)	45.03	+0.81	350,983	45.79	44.59	44.64	45.24	24.94	34.51m	39.2	1.6b	1.32	0.60	1.16	
paidcontent	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
pc-quote	exbd	1.81%	45.45	45.03	0.81	350,983	45.79	44.59	44.64	45.24	24.94	33,899,881	38.48276	1,540,750,000		0.15		
personal-wealth-biz	exbd	+1.81%	45.45	45.03		352,579	45.79	44.59	44.64	45.24	24.94		38.48		1.16	0.52	1.16	
predictwallstreet	exbd	+1.81%	45.45		+0.81	350,983												
raymond-james	exbd	1.81	45.45	45.03	0.81	350,983	45.79	44.59	44.64	45.24	24.94		39.18				1.16	
renewable-energy-world	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
screamingmedia	exbd	+1.81%	$	open: 45.03	+0.81	7,607	$45.79	$44.59	$44.64	$45.79	$24.94		39.40	$1.53b	1.32%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+1.81%	last trade: 45.45		change: 0.810								p/e ratio: 38.48					
smartmoney	exbd	(1.81%)	45.45	$45.03	0.81	350,983	$45.79	$44.59	$44.64	$45.24	$24.94			1,526,600	1.36%	$0.15		
stocknod	exbd	+1.815%	45.45 usd	45.03	+0.8100	350,983	45.79	44.59	44.64	45.24	27.09	34,514,877						
stockpickr	exbd	1.81%	$45.45 0.81 | 1.81%	45.03	0.81	350.98k	45.79	44.59	44.64	45.24	24.94							
stocksmart	exbd	.0 %	$41.29	38	0	30,704	42.22	41.24										
stocktwits	exbd	1.81%	45.45		+0.81													
streetinsider-com	exbd	-0%	29.54	$45.03		350,983	$29.54	$29.54	$29.54	$45.24	$24.94		25.47				$1.16	
thecramerreport	exbd		45.45	45.03	+0.81	350983	45.79	44.59										
thestree	exbd	1.81%	$45.45	45.03	0.81	350983	45.79	44.59	44.64	-45.24	24.94	3.4514877e7		1.52659301e9				
tickerspy	exbd	1.81%	$45.45	45.03	+0.81	350,983	45.79	44.59	44.64	45.24	24.94		38.5	1.5b	1.34%	$0.15		
tmx-quotemedia	exbd	1.81%	45.450	45.030	0.810	352,579	45.790	44.590	44.640	45.240	24.940	34,514,877	38.50	1,568,701,160	1.344	0.150 usd	1.16	
updown	exbd	1.81%	$45.45	$45.03	$0.81	347,876	$45.79	$44.59	$44.64	$45.24	$24.94	34.51b	38.20	$1.54b				
wallstreetsurvivor	exbd	1.81%	45.45	45.03	0.81	347,876	45.79	44.59		45.24	27.09		38.50	$2b	1.30%	0.44 -	1.17	
yahoo-finance	exbd	1.81%	45.45	45.03	0.81	350,983	45.79	44.59	44.64	45.79	24.94		39.18	1.57b	1.40%	0.60	1.16	
ycharts-com	exbd	+1.81%	45.45		+0.81					45.24	24.94		39.18	1.56b	1.38%		1.16	
zacks	exbd	(1.81%)	45.45		0.81	vol.  350,983	45.79	44.59		45.79	24.94		32.12	1.54 b	1.34	0.60	1.39	
advfn	alxa	2.82	1.82	1.81	0.05	559985	1.85	1.8										
barchart	alxa	+2.82%	1.82	1.81	+0.05	546,510	1.85	1.80	1.77	3.64	0.86		0.00	$109.07 m			+0.04	
barrons	alxa	2.82%	1.82	1.81	+0.05	558,995	1.85	1.80				55.42 million		$131.96 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	2.825%	1.820	1.810	0.050	559,985	1.850	1.800		3.64	0.86	72.112mil		131.244mil			-0.020	
boston-com	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
bostonmerchant	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
business-insider	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
chron	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
cio-com	alxa	+2.82%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808	22.75	131m				
cnn-money	alxa	+3.39%	1.83	1.81	+0.06	558,465	1.85	1.80	1.77				22.9	$132.0m				
easystockalterts	alxa	2.76%	1.82	1.81	+0.05	559985	1.85	1.80	1.77	3.64	0.86		22.75				0.08	
eresearch-fidelity-com	alxa	2.82%	1.8200	1.8100	0.0500	559,985	1.8500	1.8000	1.7700	3.6400	0.8600	72,112,000	59.00	$127.64m				
finance-abc7-com	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
financial-content	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	2.8%	$1.82	1.81	0.05	559,985	1.85	1.80	1.77	3.64	0.86	72 mil	60.7	131 mil	0.0	0.00	0.03	
finviz	alxa	2.82%	1.82			559,885			1.77	3.64	0.86	72.11m	88.50	127.63m			0.02	
fool	alxa	+2.82%	$1.82	$1.81	0.05	559,985	$1.85	$1.80	$1.77	$3.64	$0.86		22.90	$131.24m				
foxbusiness	alxa		$1.82		+0.05	559,985			$1.77									
google-finance	alxa	(2.82%)	1.82	1.81	+0.05	559,985.00	1.85	1.80		3.64	0.86	72.11m	73.21	131.24m			0.02	
howthemarketworks	alxa	2.825%	1.82	1.81	0.05	559,985	1.85	1.8	1.77									
hpcwire	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
insidestocks	alxa	+2.82%	1.82	1.81	+0.05	545980	1.85	1.80										
investopedia	alxa	+2.82 %	$1.82	1.81	+0.05				1.77									
investorguide	alxa	+2.82%	1.82	1.81	+0.05		1.82	1.81		3.64	0.86		29.02	131.2m			0.061	
marketintellisearch	alxa	2.82 %	$1.82	$1.81	0.05	553.90k	$1.85	$1.80	$1.77			72.11m	88.50	0.13b	0.0 %		0.02	
marketwatch	alxa	+2.82%	$1.77	open: 1.81	+0.05	320	$1.85	$1.80	$1.77	$3.64	$0.86		31.01	$131.97m			0.06	
minyanville	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
msn-money	alxa	+2.82%	1.82	1.81	+0.05	559,985	1.85	1.80	1.77	3.64	0.86	72.11 mil	20.22	127.64 mil			0.03	
nasdaq-com	alxa	2.82%	$ 1.82	$ 1.81	0.05	559,985	$ 1.85	$ 1.80	$ 1.77	$ 3.64	$ 0.86	72,112,000	45.5	$ 131,243,840			$ 0.04	
optimum	alxa	+2.82%	1.82 ( 4:00 pm edt)	1.81	+0.05	559,985	1.85	1.80	1.77	3.64	0.86	72.11m	22.8	131.2m			0.08	
paidcontent	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
pc-quote	alxa	2.82%	1.82	1.81	0.05	559,985	1.85	1.8	1.77	3.64	0.86	70,130,879	19.66667	127,638,000				
predictwallstreet	alxa	+3.39%	1.83		+0.06	559,985												
raymond-james	alxa	2.82	1.82	1.81	0.05	559,985	1.85	1.80	1.77	3.64	0.86		45.50				0.04	
renewable-energy-world	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
screamingmedia	alxa	+2.82%	$	open: 1.81	+0.05	320	$1.85	$1.80	$1.77	$3.64	$0.86		31.01	$131.97m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	+2.82%	last trade: 1.82		change: 0.050								p/e ratio: 29.02					
smartmoney	alxa	(2.82%)	1.82	$1.81	0.05	559,985	$1.85	$1.80	$1.77	$3.64	$0.86			127,600	0.00%	$0.00		
stocknod	alxa	+2.825%	1.820 usd	1.810	+0.0500	559,985	1.850	1.800	1.770	3.640	0.8600	72,111,808						
stockpickr	alxa	2.82%	$1.82 0.05 | 2.82%	1.81	0.05	559.99k	1.85	1.80	1.77	3.64	0.86							
stocksmart	alxa	.0 %	$1.63	1.26	0	170,659	1.68	1.61										
stocktwits	alxa	3.39%	1.83		+0.06													
streetinsider-com	alxa	2.82%	1.82	$1.81	+0.05	559,985	$1.85	$1.80	$1.77	$3.64	$0.86		22.75				$0.08	
thecramerreport	alxa		1.82	1.81	+0.05	559885	1.85	1.8018										
thestree	alxa	2.82%	$1.82	1.81	0.05	559985	1.85	1.8	1.77	-3.64	0.86	7.2111808e7		1.31964609e8				
tickerspy	alxa	2.82%	$1.82	1.81	+0.05	559,985	1.85	1.80	1.77	3.64	0.86		19.7	106.0m	0.00%	$0.00		
tmx-quotemedia	alxa	2.82%	1.820	1.810	0.050	559,985	1.850	1.800	1.770	3.640	0.860	72,111,808	22.10	131,243,491			0.08	
updown	alxa	2.82%	$1.82	$1.81	$0.05	558,995	$1.85	$1.80	$1.77	$3.64	$0.86	72.11b	28.83	$128m				
wallstreetsurvivor	alxa	2.82%	1.82	1.81	0.05	559,985	1.85	1.80		3.64	0.86		22.10	$128m			-0.03	
yahoo-finance	alxa	2.82%	1.82	1.81	0.05	559,885	1.85	1.80	1.77	3.64	0.86		29.84	131.24m			0.06	
ycharts-com	alxa	+3.39%	1.83		+0.06					3.64	0.86		20.33	109.67m	0.00%		0.09	
zacks	alxa	(2.82%)	1.82		0.05	vol.  559,985	1.85	1.80		3.64	0.86			127.64 m	0.00	0.00	-.07	
advfn	hpt	1.09	25.05	24.98	0.27	709340	25.2	24.92										
barchart	hpt	-0.71%	25.05	24.92	-0.18	631,759	25.20	24.92	25.23	25.94	18.34		7.53	$3.09 b	7.22%	$1.80	+0.04	
barrons	hpt	1.09%	25.05	24.98	+0.27	697,898	25.20	24.92				123.40 million		$3.07 billion	7.19%	$0.45		
bloomberg	hpt	1.090%	25.050	24.980	0.270	709,340	25.200	24.920		25.94	19.06	123.444mil	17.641	3,092.278mil	8.986	0.450 regular cash	1.420	
boston-com	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
bostonmerchant	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
business-insider	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
chron	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
cio-com	hpt	-0.71%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235	626.25	3b	7.2	1.8		
cnn-money	hpt	+1.09%	25.05	24.98	+0.27	709,340	25.20	24.92	24.78				626.3	$3.1b	7.19%			
easystockalterts	hpt	-0.72%	25.05	24.98	-0.18	709340	25.20	24.92	25.23	25.94	18.99		626.25				0.04	
eresearch-fidelity-com	hpt	1.09%	25.0500	24.9800	0.2700	709,340	25.2000	24.9200	24.7800	25.9400	19.0550	123,444,000	630.75	$3.11b	7.13%	$0.450000		
finance-abc7-com	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
finance-abc7chicago-com	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
financial-content	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
finapps-forbes-com	hpt	1.1%	$25.05	24.98	0.27	709,340	25.20	24.92	24.78	25.94	19.05	123 mil	626.2	3 bil	7.2	1.80	0.04	
finviz	hpt	-0.71%	25.05			709,340			25.23	25.46	17.81	123.44m	835.00	3.09b		1.80	0.03	
fool	hpt	+1.09%	$25.05	$24.98	0.27	709,340	$25.20	$24.92	$24.78	$25.94	$19.06		623.00	$3.09b	8.10%	1.80		
foxbusiness	hpt		$25.05		-0.18	709,340			$25.23									
google-finance	hpt	(1.09%)	25.05	24.98	+0.27	709,340.00	25.20	24.92		25.94	19.06	123.44m	840.60	3.09b	7.19	0.45	0.03	
howthemarketworks	hpt	-0.713%	25.05	24.98	-0.18	697,898	25.2	24.92	25.23									
hpcwire	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
insidestocks	hpt	-0.71%	25.05	24.92	-0.18	612617	25.20	24.92					price earnings ratio: 7.57					
investopedia	hpt	-0.71 %	$25.05	24.98	-0.18				25.23									
investorguide	hpt	+1.09%	25.05	24.98	+0.27		25.20	24.92		25.94	19.06		826.00	3.092b			0.03	
marketintellisearch	hpt	1.09 %	$25.05	$24.98	0.27	681.80k	$25.20	$24.92	$24.78			123.44m	841.00	3.11b	7.13 %		0.03	
marketwatch	hpt	+1.09%	$25.05	open: 24.98	+0.27	23,142	$25.20	$24.92	$24.78	$25.94	$19.06		13.17	$3.08b	7.19%	0.45	1.90	
minyanville	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
msn-money	hpt	+1.09%	25.05	24.98	+0.27	709,340	25.20	24.92	24.78	25.94	19.06	123.44 mil	835.00	3.11 bil	7.13%	1.80	0.03	
nasdaq-com	hpt	0.71%	$ 25.05		0.18	709,340	$ 25.20	$ 24.92	$ 25.23	$ 25.94	$ 19.055	123,444,000	626.25	$ 3,092,272,200	7.13 %	$1.800000	$ 0.04	
optimum	hpt	-0.71%	25.05 ( 4:15 pm edt)	24.98	-0.18	709,340	25.20	24.92	25.23	25.94	18.99	123.44m	626.3	3.1b	7.19	1.80	0.04	
paidcontent	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
pc-quote	hpt	1.09%	25.05	24.98	0.27	709,340	25.2	24.92	24.78	25.94	19.06	124,331,026	841.0	3,114,492,000		0.45		
personal-wealth-biz	hpt	+1.09%	25.05	24.98		709,340	25.20	24.92	24.78	25.94	19.06		826.00		7.26	1.80	0.03	
predictwallstreet	hpt	+1.09%	25.05		+0.27	709,340												
raymond-james	hpt	1.09	25.05	24.98	0.27	709,340	25.20	24.92	24.78	25.94	19.06		626.25				0.04	
renewable-energy-world	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
screamingmedia	hpt	+1.09%	$	open: 24.98	+0.27	23,142	$25.20	$24.92	$24.78	$25.94	$19.06		13.17	$3.08b	7.19%	0.45	1.90	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+1.09%	last trade: 25.05		change: 0.270								p/e ratio: 826.0					
smartmoney	hpt	(1.09%)	25.05	$24.98	0.27	709,340	$25.20	$24.92	$24.78	$25.94	$19.06			3,076,200	7.22%	$0.45		
stocknod	hpt	-0.7134%	25.05 usd	24.98	-0.1800	709,340	25.20	24.92	25.23	25.94	18.99	123,444,235						
stockpickr	hpt	-0.71%	$25.05 -0.18 | -0.71%	24.93	-0.18	709.34k	25.20	24.92	25.23	25.94	19.06							
stocksmart	hpt	.0 %	$23.845	23.06	0	52,229	24.84	23.82										
stocktwits	hpt	-0.73%	25.05		-0.18													
streetinsider-com	hpt	0.71%	25.05	$24.98	-0.18	709,340	$25.20	$24.92	$25.23	$25.94	$18.99		626.25				$0.04	
thecramerreport	hpt		25.05	24.98	+0.27	709340	25.20	24.92										
thestree	hpt	-0.71%	$25.05	24.93	-0.18	709340	25.2	24.92	25.23	-25.94	19.06	1.23444235e8		3.076230336e9				
tickerspy	hpt	1.09%	$25.05	24.98	+0.27	709,340	25.20	24.92	24.78	25.94	19.05		841.0	3.1b	7.13%	$0.45		
tmx-quotemedia	hpt	1.09%	25.050	24.980	0.270	709,340	25.200	24.920	24.780	25.940	19.055	123,444,235	630.80	3,092,278,087	7.186	0.450 usd	0.04	
updown	hpt	1.09%	$25.05	$24.98	$0.27	688,298	$25.20	$24.92	$24.78	$25.94	$19.06	123.44b	836.99	$3.11b				
wallstreetsurvivor	hpt	-0.71%	25.05	24.98	-0.18	697,898	25.20	24.92		25.94	19.06		630.80	$3b	7.10%	1.80 -	-0.07	
yahoo-finance	hpt	1.09%	25.05	24.98	0.27	709,340	25.20	24.92	24.78	25.94	19.06		835.00	3.09b	7.20%	1.80	0.03	
ycharts-com	hpt	-0.73%	25.05		-0.18					25.94	18.99		834.83	3.09b	8.16%		0.03	
zacks	hpt	(1.09%)	25.05		0.27	vol.  709,340	25.20	24.92		25.94	18.99		7.62	3.11 b	7.13	1.80	3.31	
advfn	oxm	2.69	36.21	35.71	0.95	167198	37.0	34.9										
barchart	oxm	+2.69%	36.21	35.71	+0.95	167,198	37.00	34.90	35.26	39.59	18.42		18.34	$598.55 m	1.48%	$0.52	+5.10	
barrons	oxm	2.69%	36.21	35.71	+0.95	167,198	37.00	34.90				16.55 million		$578.28 million	1.44%	$0.13		
bloomberg	oxm	2.694%	36.210	35.710	0.950	167,198	37.000	34.900		39.59	18.66	16.508mil	18.381	597.750mil	1.271	0.130 regular cash	1.970	
boston-com	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
bostonmerchant	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
business-insider	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
chron	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
cio-com	oxm	+2.69%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870	21.95	598m	1.5	0.52		
cnn-money	oxm	+2.69%today&rsquo;s change	36.21data as of 4:02pm et	34.90	+0.95	166,498	37.00	34.90	35.26				21.9	$597.8m	1.44%			
easystockalterts	oxm	2.66%	36.21	35.71	+0.95	167198	37.00	34.90	35.26	39.59	18.66		21.95				1.65	
eresearch-fidelity-com	oxm	2.69%	36.2100	35.7100	0.9500	167,198	37.0000	34.9000	35.2600	39.5900	18.6600	16,508,000	28.21	$582.07m	1.47%	$0.130000		
finance-abc7-com	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
financial-content	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	2.7%	$36.21	35.71	0.95	167,198	37.00	34.90	35.26	39.59	18.66	17 mil	7.1	598 mil	1.4	0.52	5.09	
finviz	oxm	2.69%	36.21			167,698			35.26	39.59	18.42	16.51m	23.51	582.14m		0.52	1.50	
fool	oxm	+2.81%	$36.25	$35.71	0.99	157,323	$37.00	$34.90	$35.26	$39.59	$18.66		6.90	$598.41m	2.00%	0.52		
foxbusiness	oxm		$36.21		+0.95	168,400			$35.26									
google-finance	oxm	(2.69%)	36.21	35.71	+0.95	167,198.00	37.00	34.90		39.59	18.66	16.51m	24.16	597.75m	1.44	0.13	1.50	
howthemarketworks	oxm	2.694%	36.21	35.71	0.95	167,198	37	34.9	35.26									
hpcwire	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
insidestocks	oxm	+2.69%	36.21	35.71	+0.95	167198	37.00	34.90					price earnings ratio: 17.00					
investopedia	oxm	+2.69 %	$36.21	35.71	+0.95				35.26									
investorguide	oxm	+2.69%	36.21	35.71	+0.95		36.84	35.71		39.59	17.05		6.94	597.7m			5.083	
marketintellisearch	oxm	2.69 %	$36.21	$35.71	0.95	163.40k	$37.00	$34.90	$35.26			16.51m	23.51	0.58b	1.47 %		1.50	
marketwatch	oxm	+2.69%	$36.21	open: 35.71	+0.95	1,902	$37.00	$34.90	$35.26	$39.59	$18.66		21.91	$578.28m	1.44%	0.13	1.65	
minyanville	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
msn-money	oxm	+2.69%	36.21	35.71	+0.95	167,198	37.00	34.90	35.26	39.59	18.66	16.51 mil	24.30	582.07 mil	1.47%	0.52	5.09	
nasdaq-com	oxm	2.69%	$ 36.21		0.95	167,198	$ 37	$ 34.90	$ 35.26	$ 39.59	$ 18.66	16,479,000	7.1	$ 596,704,590	1.47 %	$0.520000	$ 5.10	
optimum	oxm	+2.69%	36.21 ( 4:02 pm edt)	35.71	+0.95	166,498	37.00	34.90	35.26	39.59	18.66	16.51m	21.9	597.7m	1.44	0.52	1.65	
paidcontent	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
pc-quote	oxm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oxm	+2.69%	36.21	35.71		168,400	37.00	34.90	35.26	39.59	17.05		6.94		1.30	0.46	5.083	
predictwallstreet	oxm	+2.69%	36.21		+0.95	167,198												
raymond-james	oxm	2.69	36.21	35.71	0.95	167,198	37.00	34.90	35.26	39.59	18.66		28.97				1.25	
renewable-energy-world	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
screamingmedia	oxm	+2.69%	$	open: 35.71	+0.95	1,902	$37.00	$34.90	$35.26	$39.59	$18.66		21.91	$578.28m	1.44%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+2.69%	last trade: 36.21		change: 0.950								p/e ratio: 6.94					
smartmoney	oxm	(2.69%)	36.21	$35.71	0.95	167,198	$37.00	$34.90	$35.26	$39.59	$18.66			582,100	1.47%	$0.13		
stocknod	oxm	+2.694%	36.21 usd	35.71	+0.9500	167,198	37.00	34.90	35.26	39.59	18.66	16,507,870						
stockpickr	oxm	2.69%	$36.21 0.95 | 2.69%	35.71	0.95	167.20k	37.00	34.90	35.26	39.59	18.66							
stocksmart	oxm	.0 %	$37.3	26.3	0	23,011	37.87	37.13										
stocktwits	oxm	2.58%	36.17		+0.91													
streetinsider-com	oxm	2.69%	36.21	$35.71	+0.95	167,198	$37.00	$34.90	$35.26	$39.59	$18.66		21.95				$1.65	
thecramerreport	oxm		36.21	35.71	+0.95	167198	37.00	34.90										
thestree	oxm	2.69%	$36.21	35.71	0.95	167198	37.0	34.9	35.26	-39.59	18.66	1.650787e7		5.78270686e8				
tickerspy	oxm	2.69%	$36.21	35.71	+0.95	167,198	37.00	34.90	35.26	39.59	18.66		23.7	582.0m	1.47%	$0.13		
tmx-quotemedia	oxm	2.69%	36.210	35.710	0.950	168,400	37.000	34.900	35.260	39.590	18.660	16,507,870	6.90	597,749,973	1.475	0.130 usd	5.09	
updown	oxm	2.69%	$36.21	$35.71	$0.95	166,498	$37.00	$34.90	$35.26	$39.59	$18.66	16.52b	6.92	$582m				
wallstreetsurvivor	oxm	2.69%	36.21	35.71	0.95	167,198	37.00	34.90		39.59	19.23		6.90	$582m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	2.69%	36.21	35.71	0.95	167,198	37.00	34.90	35.26	39.59	18.66		7.12	597.72m	1.50%	0.52	5.08	
ycharts-com	oxm	+2.58%	36.17		+0.91					39.59	18.66		7.11	597.89m	1.46%		5.09	
zacks	oxm	(2.69%)	36.21		0.95	vol.  167,198	37.00	34.90		39.59	18.66		18.46	582.07 m	1.47	0.52	1.91	
advfn	celg	1.90	61.68	61.0	1.15	2754852	61.84	60.35										
barchart	celg	+1.90%	61.68	61.00	+1.15	2,583,383	61.84	60.35	60.53	63.46	48.92		23.11	$28.68 b			+1.92	
barrons	celg	1.90%	61.68	61.00	+1.15	2.734m	61.84	60.35				469.52 million		$27.91 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	1.900%	61.680	61.000	1.150	2,754,852	61.840	60.350		63.46	48.02	462.801mil	27.172	28,545.600mil			2.270	
boston-com	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
bostonmerchant	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
business-insider	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
chron	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
cio-com	celg	+1.90%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485	32.29	29b				
cnn-money	celg	+1.90%	61.68	61.00	+1.15	2,733,683	61.84	60.35	60.53				32.3	$28.5b				
easystockalterts	celg	1.87%	61.67	61.00	+1.14	2632823	61.84	60.35	60.53	63.46	48.02		32.29				1.91	
eresearch-fidelity-com	celg	1.90%	61.6800	61.0000	1.1500	2,754,852	61.8400	60.3500	60.5300	63.4600	48.0200	462,801,000	31.69	$28.01b				
finance-abc7-com	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
finance-abc7chicago-com	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
financial-content	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
finapps-forbes-com	celg	1.9%	$61.68	61.00	1.15	2,754,852	61.84	60.35	60.53	63.46	48.02	463 mil	32.1	29 bil	0.0	0.00	1.92	
finviz	celg	1.90%	61.68			2,754,652			60.53	63.46	48.02	462.80m	31.53	28.01b			1.92	
fool	celg	+1.90%	$61.68	$61.00	1.15	2,746,472	$61.84	$60.35	$60.53	$63.46	$48.02		31.60	$28.55b				
foxbusiness	celg		$61.68		+1.15	2,786,062			$60.53									
google-finance	celg	(1.90%)	61.68	61.00	+1.15	2.75m	61.84	60.35		63.46	48.02	462.80m	32.19	28.55b			1.92	
howthemarketworks	celg	1.9%	61.68	61	1.15	2,751,952	61.84	60.35	60.53									
hpcwire	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
insidestocks	celg	+1.90%	61.68	61.00	+1.15	2477573	61.84	60.35					price earnings ratio: 20.56					
investopedia	celg	+1.87 %	$61.66	61.00	+1.13				60.53									
investorguide	celg	+1.90%	61.68	61.00	+1.15		61.84	60.35		63.46	48.02		31.53	28.546b			1.92	
marketintellisearch	celg	2.02 %	$61.75	$61.00	1.22	2698.00k	$61.84	$60.35	$60.53			462.80m	31.53	28.01b	0.0 %		1.92	
marketwatch	celg	+1.90%	$61.69	open: 61.00	+1.15	56,732	$61.84	$60.35	$60.53	$63.46	$48.92		752.20	$27.91b			0.08	
minyanville	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
msn-money	celg	+1.90%	61.68	61.00	+1.15	2.75 mil	61.84	60.35	60.53	63.46	48.02	462.80 mil	32.13	28.01 bil			1.92	
nasdaq-com	celg	1.9%	$ 61.68	$ 61	1.15	2,779,152	$ 61.84	$ 60.35	$ 60.53	$ 63.46	$ 48.02	462,801,000	32.13	$ 28,545,565,680			$ 1.92	
optimum	celg	+1.88%	61.67 ( 3:55 pm edt)	61.00	+1.14	2,503,205	61.84	60.35	60.53	63.46	48.02	462.80m	32.3	28.5b			1.91	
paidcontent	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
pc-quote	celg	1.90%	61.68	61.0	1.15	2,788,684	61.84	60.35	60.53	63.46	48.02	454,172,244	31.52604	28,013,344,000				
personal-wealth-biz	celg	+1.90%	61.68	61.00		2,785,862	61.84	60.35	60.53	63.46	48.02		31.53			0.00	1.92	
predictwallstreet	celg	+1.91%	61.69		+1.16	1,769,011												
raymond-james	celg	1.90	61.68	61.00	1.15	2,754,852	61.84	60.35	60.53	63.46	48.02		31.63				1.95	
renewable-energy-world	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
screamingmedia	celg	+1.90%	$	open: 61.00	+1.15	56,732	$61.84	$60.35	$60.53	$63.46	$48.92		752.20	$27.91b			0.08	
scroli	celg	1.90%	celg 61.68	61.00	1.15	2,434,086	61.84	60.35	60.53	63.46	48.02		32.19				1.92	
simple-stock-quotes	celg	+1.90%	last trade: 61.68		change: 1.150								p/e ratio: 31.53					
smartmoney	celg	(1.90%)	61.68	$61.00	1.15	2,754,852	$61.84	$60.35	$60.53	$63.46	$48.02			28,013,400	0.00%	$0.00		
stocknod	celg	+1.900%	61.68 usd	61.00	+1.150	2,751,952	61.84	60.35	60.53	63.46	48.02	462,801,485						
stockpickr	celg	1.90%	$61.68 1.15 | 1.90%	61.00	1.15	2.73m	61.84	60.35	60.53	63.46	48.02							
stocksmart	celg	.0 %	$59.99	59.52	0	204,646	60.98	59.86										
stocktwits	celg	1.89%	61.67		+1.15													
streetinsider-com	celg	1.90%	61.68	$61.00	+1.15	2,751,952	$61.84	$60.35	$60.53	$63.46	$48.02		32.29				$1.91	
thecramerreport	celg		61.68	61.00	+1.15	2754652	61.84	60.35										
thestree	celg	1.9%	$61.68	61.0	1.15	2734043	61.84	60.35	60.53	-63.46	48.02	4.62801485e8		2.791155756e10				
tickerspy	celg	1.90%	$61.68	61.00	+1.15	2,754,852	61.84	60.35	60.53	63.46	48.02		31.5	28.0b	0.00%	$0.00		
tmx-quotemedia	celg	1.90%	61.680	61.000	1.150	2,786,062	61.840	60.350	60.530	63.460	48.020	462,801,485	31.70	28,545,595,595			1.91	
updown	celg	1.90%	$61.68	$61.00	$1.15	2,733,683	$61.84	$60.35	$60.53	$63.46	$48.02	462.80b	31.14	$28.01b				
wallstreetsurvivor	celg	1.90%	61.68	61.00	1.15	2,751,952	61.84	60.35		63.46	48.92		31.70	$28b			1.88	
yahoo-finance	celg	1.90%	61.68	61.00	1.15	2,778,952	61.84	60.35	60.53	63.46	48.02		32.12	28.55b			1.92	
ycharts-com	celg	+1.89%	61.67		+1.15					63.46	48.02		32.12	28.67b	0.00%		1.92	
zacks	celg	(1.90%)	61.68		1.15	vol.  2,754,852	61.84	60.35		63.46	48.02		23.19	28.01 b	0.00	0.00	2.61	
advfn	hpq	0.69	36.45	36.47	0.25	15832081	36.59	36.33										
barchart	hpq	+0.69%	36.45	36.37	+0.25	14,591,570	36.59	36.33	36.20	49.13	33.95		7.28	$78.88 b	1.32%	$0.48	+4.07	
barrons	hpq	0.69%	36.45	36.47	+0.25	15.832m	36.59	36.33				2.37 billion		$76.85 billion	1.32%	$0.12		
bloomberg	hpq	0.691%	36.450	36.470	0.250	15,751,958	36.590	36.330		49.39	33.95	2,074.156mil	8.159	75,644.460mil	0.984	0.120 regular cash	4.470	
boston-com	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
business-insider	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
chron	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
cio-com	hpq	+0.69%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738	8.978	76b	1.3	0.48		
cnn-money	hpq	+0.69%today&rsquo;s change	36.45data as of 4:00pm et	36.47	+0.25	15,830,481	36.59	36.33	36.20				9.0	$75.6b	1.32%			
easystockalterts	hpq	0.69%	36.45	36.47	+0.25	15117447	36.59	36.33	36.20	49.39	33.95		8.98				4.06	
eresearch-fidelity-com	hpq	0.69%	36.4500	36.4700	0.2500	15,832,081	36.5900	36.3300	36.2000	49.3900	33.9500	2,074,156,000	8.89	$75.08b	1.33%	$0.120000		
finance-abc7-com	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
financial-content	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	0.7%	$36.45	36.47	0.25	15,833,481	36.59	36.33	36.20	49.39	33.95	2.07 bil	9.0	76 bil	1.3	0.48	4.07	
finviz	hpq	0.69%	36.45			15,825,191			36.20	49.13	33.95	2.07b	8.87	75.08b		0.48	4.08	
fool	hpq	+0.77%	$36.48	$36.47	0.28	14,190,097	$36.59	$36.33	$36.20	$49.39	$33.95		9.00	$75.67b	0.70%	0.48		
foxbusiness	hpq		$36.45		+0.25	15,832,081			$36.20									
google-finance	hpq	(0.69%)	36.45	36.47	+0.25	15.66m	36.59	36.33		49.39	33.95	2.07b	8.94	75.60b	1.32	0.12	4.08	
howthemarketworks	hpq	0.691%	36.45	36.47	0.25	15,832,081	36.59	36.33	36.2									
hpcwire	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
insidestocks	hpq	+0.83%	36.50	36.37	+0.30	13050417	36.59	36.33					price earnings ratio: 7.29					
investopedia	hpq	+0.83 %	$36.50	36.47	+0.30				36.20									
investorguide	hpq	+0.69%	36.45	36.47	+0.25		36.59	36.36		49.39	33.95		8.90	75.603b			4.069	
marketintellisearch	hpq	0.69 %	$36.45	$36.47	0.25	15672.50k	$36.59	$36.33	$36.20			2074.16m	8.87	75.08b	1.33 %		4.08	
marketwatch	hpq	+0.69%	$36.45	open: 36.47	+0.25	142,093	$36.59	$36.33	$36.20	$49.39	$33.95		8.63	$75.64b	1.32%	0.12	4.22	
minyanville	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
msn-money	hpq	+0.69%	36.45	36.47	+0.25	15.83 mil	36.59	36.33	36.20	49.39	33.95	2.07 bil	8.93	75.08 bil	1.33%	0.48	4.08	
nasdaq-com	hpq	0.75%	$ 36.47		0.27	14,462,806	$ 36.59	$ 36.33	$ 36.20	$ 49.39	$ 33.95	2,074,156,000	8.96	$ 75,644,469,320	1.33 %	$0.480000	$ 4.07	
optimum	hpq	+0.83%	36.50 ( 3:55 pm edt)	36.47	+0.30	14,302,172	36.59	36.33	36.20	49.39	33.95	2.07b	9.0	75.7b	1.32	0.48	4.06	
paidcontent	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
pc-quote	hpq	0.69%	36.45	36.47	0.25	15,888,321	36.59	36.33	36.2	49.39	33.95	2,059,929,904	8.87255	75,084,445,000		0.12		
personal-wealth-biz	hpq	+0.69%	36.45	36.47		15,825,191	36.59	36.36	36.20	49.39	33.95		8.90		0.99	0.36	4.069	
predictwallstreet	hpq	0.00%	36.20		0.00													
raymond-james	hpq	0.69	36.45	36.47	0.25	15,832,081	36.59	36.33	36.20	49.39	33.95		8.76				4.16	
renewable-energy-world	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
screamingmedia	hpq	+0.69%	$	open: 36.47	+0.25	142,093	$36.59	$36.33	$36.20	$49.39	$33.95		8.63	$75.64b	1.32%	0.12	4.22	
scroli	hpq	0.69%	hpq 36.45	36.47	0.25	13,936,371	36.59	36.33	36.20	49.39	33.95		8.94				4.08	
simple-stock-quotes	hpq	+0.69%	last trade: 36.45		change: 0.250								p/e ratio: 8.9					
smartmoney	hpq	(0.69%)	36.45	$36.47	0.25	15,832,081	$36.59	$36.33	$36.20	$49.39	$33.95			76,961,200	1.33%	$0.12		
stocknod	hpq	+0.6906%	36.45 usd	36.47	+0.2500	15,832,081	36.59	36.33	36.20	49.39	33.95	2,074,155,738						
stockpickr	hpq	0.72%	$36.46 0.26 | 0.72%	36.37	0.26	14.51m	36.59	36.33	36.20	49.39	33.95							
stocksmart	hpq	.0 %	$36.65	42.22	0	1,400,011	37.28	36.505										
stocktwits	hpq	0.72%	36.46		+0.26													
streetinsider-com	hpq	0.69%	36.45	$36.47	+0.25	15,117,447	$36.59	$36.33	$36.20	$49.39	$33.95		8.98				$4.06	
thecramerreport	hpq		36.445	36.47	+0.245	4473564	36.50	36.36										
thestree	hpq	0.72%	$36.46	36.37	0.26	14508054	36.59	36.33	36.2	-49.39	33.95	2.074155738e9		7.753522e10				
tickerspy	hpq	0.72%	$36.46	36.47	+0.26	14,840,966	36.59	36.33	36.20	49.39	33.95		8.9	76.9b	1.33%	$0.12		
tmx-quotemedia	hpq	0.69%	36.450	36.470	0.250	15,832,081	36.590	36.330	36.200	49.390	33.950	2,074,155,738	8.90	75,602,976,650	1.326	0.120 usd	4.06	
updown	hpq	0.69%	$36.45	$36.47	$0.25	15,832,081	$36.59	$36.33	$36.20	$49.39	$33.95	2163.93b	8.74	$75.08b				
wallstreetsurvivor	hpq	0.69%	36.45	36.47	0.25	15,832,081	36.59	36.33		49.39	33.95		8.90	$77b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	0.69%	36.45	36.47	0.25	15,825,191	36.59	36.36	36.20	49.39	33.95		8.96	75.60b	1.30%	0.48	4.07	
ycharts-com	hpq	+0.72%	36.46		+0.26					49.39	33.95		8.96	78.90b	1.39%		4.07	
zacks	hpq	(0.69%)	36.45		0.25	vol.  15,832,081	36.59	36.33		49.39	33.95		7.23	75.08 b	1.33	0.48	5.01	
advfn	vrx	0.06	53.52	53.81	0.03	1330317	54.5	53.41										
barchart	vrx	+0.06%	53.52	53.81	+0.03	1,330,317	54.50	53.41	53.49	66.31	24.06		51.19	$16.28 b			-1.14	
barrons	vrx	0.06%	53.52	53.81	+0.03	1.330m	54.50	53.41				295.57 million		$15.82 billion		$1		
bloomberg	vrx	0.056%	53.520	53.810	0.030	1,330,317	54.500	53.410		55.00	17.94	295.568mil	267.600	15,818.830mil	2.046	1.000 special cash	0.200	
boston-com	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
bostonmerchant	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
business-insider	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
chron	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
cio-com	vrx	+0.06%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	+0.06%today&rsquo;s change	53.52data as of 4:06pm et	53.81	+0.03	1,330,017	54.50	53.41	53.49				17.1	$15.8b	0.58%			
easystockalterts	vrx	0.06%	53.52	53.81	+0.03	1330317	54.50	53.41	53.49	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	0.06%	53.5200	53.8100	0.0300	1,330,317	54.5000	53.4100	53.4900	55.0000	18.6600	295,568,000	nm	$15.81b				
finance-abc7-com	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
financial-content	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	0.1%	$53.52	53.81	0.03	1,330,317	54.50	53.41	53.49	55.00	18.66	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	0.06%	53.52			1,330,317			53.49	55.00	18.58	295.57m		15.81b			-8.43	
fool	vrx	+0.06%	$53.52	$53.81	0.03	1,330,317	$54.50	$53.41	$53.49	$55.00	$18.66		0.00	$15.95b	1.40%	0.38		
foxbusiness	vrx		$53.52		+0.03	1,330,317			$53.49									
google-finance	vrx	(0.06%)	53.52	53.81	+0.03	1.33m	54.50	53.41		55.00	18.66	298.06m	17.31	15.95b	null	null	3.09	
howthemarketworks	vrx	0.056%	53.52	53.81	0.03	1,330,317	54.5	53.41	53.49									
hpcwire	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
insidestocks	vrx	+0.06%	53.52	53.81	+0.03	1330317	54.50	53.41					price earnings ratio: 382.29					
investopedia	vrx	+0.06 %	$53.52	53.81	+0.03				53.49									
investorguide	vrx	+0.06%	53.52	53.81	+0.03		54.50	53.41		55.00	18.66			15.952b			-0.852	
marketintellisearch	vrx	0.06 %	$53.52	$53.81	0.03	1313.40k	$54.50	$53.41	$53.49			295.57m	0.00	15.81b	0.0 %		-8.43	
marketwatch	vrx	+0.06%	$53.97	open: 53.81	+0.03	300	$54.50	$53.41	$53.49	$55.00	$18.77		33.66	$15.82b		1.00	1.59	
minyanville	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
msn-money	vrx	+0.06%	53.52	53.81	+0.03	1.33 mil	54.50	53.41	53.49	55.00	18.66	295.57 mil	-52.47	15.89 bil	2.22%	1.19	-8.43	
nasdaq-com	vrx	0.06%	$ 53.52		0.03	1,330,317	$ 54.50	$ 53.41	$ 53.49	$ 55	$ 18.66	298,062,000		$ 15,952,278,240	0.71 %	$0.380000	$ -1.14	
optimum	vrx	+0.06%	53.52 ( 4:15 pm edt)	53.81	+0.03	1,330,317	54.50	53.41	53.49	66.31	24.06	295.57m		15.8b	0.71	0.38		
paidcontent	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
pc-quote	vrx	0.06%	53.52	53.81	0.03	1,330,317	54.5	53.41	53.49	55.00	18.66	297,894,918	-52.44118	15,943,336,000		1.0		
personal-wealth-biz	vrx	+0.06%	53.52	53.81		1,330,317	54.50	53.41	53.49	55.00	18.66				0.36	0.19	-0.852	
predictwallstreet	vrx	+0.06%	53.52		+0.03	1,330,317												
raymond-james	vrx	0.06	53.52	53.81	0.03	1,330,317	54.50	53.41	53.49	55.00	18.66						-1.14	
renewable-energy-world	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
screamingmedia	vrx	+0.06%	$	open: 53.81	+0.03	300	$54.50	$53.41	$53.49	$55.00	$18.77		33.66	$15.82b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+0.06%	last trade: 53.52		change: 0.030													
smartmoney	vrx	(0.06%)	53.52	$53.81	0.03	1,330,317	$54.50	$53.41	$53.49	$55.00	$18.66			15,943,300	0.71%	$1.00		
stocknod	vrx	+0.0561%	53.52 usd	53.81	+0.0300	1,330,317	54.50	53.41	53.49	55.00	24.06	295,568,480						
stockpickr	vrx	0.06%	$53.52 0.03 | 0.06%	53.81	0.03	1.33m	54.50	53.41	53.49	55.00	18.66							
stocksmart	vrx	.0 %	$50.6	28.29	0	184,230	52.15	50.5										
stocktwits	vrx	0.04%	53.51		+0.02													
streetinsider-com	vrx	0.06%	53.52	$53.81	+0.03	1,330,317	$54.50	$53.41	$53.49	$66.31	$24.06						$0.00	
thecramerreport	vrx		53.52	53.81	+0.03	1330317	54.50	53.41										
thestree	vrx	0.06%	$53.52	53.81	0.03	1330317	54.5	53.41	53.49	-55.0	18.66	2.98061756e8		1.6020819385e10				
tickerspy	vrx	0.06%	$53.52	53.81	+0.03	1,330,317	54.50	53.41	53.49	55.00	18.66		-52.4	15.9b	0.00%	$1.00		
tmx-quotemedia	vrx	0.06%	53.520	53.810	0.030	1,330,317	54.500	53.410	53.490	55.000	18.660	295,568,480		15,818,825,050			-0.99	
updown	vrx	0.06%	$53.52	$53.81	$0.03	1,330,017	$54.50	$53.41	$53.49	$55.00	$18.66	298.06b		$15.94b				
wallstreetsurvivor	vrx	0.06%	53.52	53.81	0.03	1,330,317	54.50	53.41		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.06%	53.52	53.81	0.03	1,330,317	54.50	53.41	53.49	55.00	18.66			15.95b	0.70%	0.38	-0.85	
ycharts-com	vrx	+0.04%	53.51		+0.02					66.31	24.06			16.28b	0.70%		-1.02	
zacks	vrx	(0.06%)	53.52		0.03	vol.  1,330,317	54.50	53.41		55.00	18.66							
advfn	sxt	1.28	38.74	38.54	0.49	140908	38.8	38.25										
barchart	sxt	+1.28%	38.74	38.54	+0.49	140,908	38.80	38.25	38.25	38.80	25.37		17.19	$1.94 b	2.22%	$0.84	+2.22	
barrons	sxt	1.28%	38.74	38.54	+0.49	135,023	38.80	38.25				49.42 million		$1.89 billion	2.17%	$0.21		
bloomberg	sxt	1.281%	38.740	38.540	0.490	140,908	38.800	38.250		38.80	25.87	50.061mil	17.609	1,939.375mil	2.117	0.210 regular cash	2.200	
boston-com	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
bostonmerchant	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
business-insider	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
chron	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
cio-com	sxt	+1.28%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307	17.45	2b	2.2	0.84		
cnn-money	sxt	+1.28%	38.74	38.54	+0.49	135,023	38.80	38.25	38.25				17.5	$1.9b	2.17%			
easystockalterts	sxt	1.27%	38.74	38.54	+0.49	140908	38.80	38.25	38.25	38.44	25.69		17.45				2.22	
eresearch-fidelity-com	sxt	1.28%	38.7400	38.5400	0.4900	140,908	38.8000	38.2500	38.2500	38.4400	25.8700	50,061,000	17.23	$1.91b	2.20%	$0.210000		
finance-abc7-com	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
finance-abc7chicago-com	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
financial-content	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
finapps-forbes-com	sxt	1.3%	$38.74	38.54	0.49	140,908	38.80	38.25	38.25	38.44	25.87	50 mil	17.5	2 bil	2.2	0.84	2.22	
finviz	sxt	1.28%	38.74			140,908			38.25	38.44	25.24	50.06m	17.23	1.91b		0.84	2.22	
fool	sxt	+1.28%	$38.74	$38.54	0.49	140,908	$38.80	$38.25	$38.25	$38.44	$25.87		17.00	$1.94b	2.90%	0.84		
foxbusiness	sxt		$38.74		+0.49	143,222			$38.25									
google-finance	sxt	(1.28%)	38.74	38.54	+0.49	140,908.00	38.80	38.25		38.80	25.87	50.06m	17.45	1.94b	2.17	0.21	2.22	
howthemarketworks	sxt	1.281%	38.74	38.54	0.49	135,023	38.8	38.25	38.25									
hpcwire	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
insidestocks	sxt	+1.28%	38.74	38.54	+0.49	135023	38.80	38.25					price earnings ratio: 17.61					
investopedia	sxt	+1.28 %	$38.74	38.54	+0.49				38.25									
investorguide	sxt	+1.28%	38.74	38.54	+0.49		38.80	38.25		38.23	25.87		17.24	1.939b			2.219	
marketintellisearch	sxt	1.28 %	$38.74	$38.54	0.49	125.40k	$38.80	$38.25	$38.25			50.06m	17.23	1.91b	2.2 %		2.22	
marketwatch	sxt	+1.28%	$38.74	open: 38.54	+0.49	6,185	$38.80	$38.25	$38.25	$38.80	$26.00		17.53	$1.89b	2.17%	0.21	2.21	
minyanville	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
msn-money	sxt	+1.28%	38.74	38.54	+0.49	140,908	38.80	38.25	38.25	38.44	25.87	50.06 mil	17.45	1.91 bil	2.20%	0.84	2.22	
nasdaq-com	sxt	1.28%	$ 38.74		0.49	140,908	$ 38.80	$ 38.25	$ 38.25	$ 38.44	$ 25.87	50,061,000	17.45	$ 1,939,363,140	2.2 %	$0.840000	$ 2.22	
optimum	sxt	+1.28%	38.74 ( 4:15 pm edt)	38.54	+0.49	140,908	38.80	38.25	38.25	38.44	25.69	50.06m	17.5	1.9b	2.17	0.84	2.22	
paidcontent	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
pc-quote	sxt	1.28%	38.74	38.54	0.49	140,908	38.8	38.25	38.25	38.44	25.87	49,427,808	17.22973	1,914,833,000		0.21		
personal-wealth-biz	sxt	+1.28%	38.74	38.54		143,222	38.80	38.25	38.25	38.23	25.87		17.24		2.14	0.82	2.219	
predictwallstreet	sxt	+1.28%	38.74		+0.49	140,908												
raymond-james	sxt	1.28	38.74	38.54	0.49	140,908	38.80	38.25	38.25	38.44	25.87		17.45				2.22	
renewable-energy-world	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
screamingmedia	sxt	+1.28%	$	open: 38.54	+0.49	6,185	$38.80	$38.25	$38.25	$38.80	$26.00		17.53	$1.89b	2.17%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+1.28%	last trade: 38.74		change: 0.490								p/e ratio: 17.24					
smartmoney	sxt	(1.28%)	38.74	$38.54	0.49	140,908	$38.80	$38.25	$38.25	$38.44	$25.87			1,914,800	2.20%	$0.21		
stocknod	sxt	+1.281%	38.74 usd	38.54	+0.4900	140,908	38.80	38.25	38.25	38.25	25.69	50,061,307						
stockpickr	sxt	1.28%	$38.74 0.49 | 1.28%	38.54	0.49	140.91k	38.80	38.25	38.25	38.44	25.87							
stocksmart	sxt	.0 %	$37.43	37.12	0	28,598	38.43	37.43										
stocktwits	sxt	1.23%	38.72		+0.47													
streetinsider-com	sxt	1.28%	38.74	$38.54	+0.49	140,908	$38.80	$38.25	$38.25	$38.44	$25.69		17.45				$2.22	
thecramerreport	sxt		38.74	38.54	+0.49	140908	38.80	38.25										
thestree	sxt	1.28%	$38.74	38.54	0.49	140908	38.8	38.25	38.25	-38.44	25.87	5.0061307e7		1.892818018e9				
tickerspy	sxt	1.28%	$38.74	38.54	+0.49	140,908	38.80	38.25	38.25	38.44	25.87		17.2	1.9b	2.20%	$0.21		
tmx-quotemedia	sxt	1.28%	38.740	38.540	0.490	143,222	38.800	38.250	38.250	38.440	25.870	50,061,307	17.20	1,939,375,033	2.196	0.210 usd	2.22	
updown	sxt	1.28%	$38.74	$38.54	$0.49	134,923	$38.80	$38.25	$38.25	$38.44	$25.87	50.06b	17.14	$1.91b				
wallstreetsurvivor	sxt	1.28%	38.74	38.54	0.49	135,023	38.80	38.25		38.44	26.45		17.20	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	1.28%	38.74	38.54	0.49	140,908	38.80	38.25	38.25	38.80	25.87		17.46	1.94b	2.20%	0.84	2.22	
ycharts-com	sxt	+1.23%	38.72		+0.47					38.44	25.69		17.44	1.94b	2.27%		2.22	
zacks	sxt	(1.28%)	38.74		0.49	vol.  140,908	38.80	38.25		38.80	25.69		17.39	1.91 b	2.20	0.84	2.2	
advfn	pgnx	3.09	7.67	7.53	0.23	63625	7.71	7.4										
barchart	pgnx	+3.09%	7.67	7.53	+0.23	63,625	7.71	7.40	7.44	8.69	4.00		0.00	$255.87 m			-2.25	
barrons	pgnx	3.09%	7.67	7.53	+0.23	63,625	7.71	7.40				32.59 million		$242.84 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	3.091%	7.670	7.530	0.230	63,625	7.710	7.400		8.69	4.00	33.542mil		257.270mil			-2.250	
boston-com	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
bostonmerchant	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
business-insider	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
chron	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
cio-com	pgnx	+3.09%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346		257m				
easystockalterts	pgnx	3.05%	7.67	7.53	+0.23	63625	7.71	7.40	7.44	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	3.09%	7.6700	7.5300	0.2300	63,625	7.7100	7.4000	7.4400	8.6900	4.0000	33,542,000	nm	$249.55m				
finance-abc7-com	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
financial-content	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	3.1%	$7.67	7.53	0.23	63,625	7.71	7.40	7.44	8.69	4.00	34 mil		257 mil	0.0	0.00	-2.25	
finviz	pgnx	3.09%	7.67			63,625			7.44	8.69	4.00	33.54m		257.25m			-2.25	
fool	pgnx	+3.09%	$7.67	$7.53	0.23	63,625	$7.71	$7.40	$7.44	$8.69	$4.00		0.00	$257.27m				
foxbusiness	pgnx		$7.67		+0.23	64,982			$7.44									
google-finance	pgnx	(3.09%)	7.67	7.53	+0.23	63,625.00	7.71	7.40		8.69	4.00	33.54m		257.27m			-2.25	
howthemarketworks	pgnx	3.091%	7.67	7.53	0.23	61,056	7.71	7.4	7.44									
hpcwire	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
insidestocks	pgnx	+3.09%	7.67	7.53	+0.23	63625	7.71	7.40										
investopedia	pgnx	+3.09 %	$7.67	7.53	+0.23				7.44									
investorguide	pgnx	+3.09%	7.67	7.53	+0.23		7.71	7.40		8.69	4.00			257.3m			-2.253	
marketintellisearch	pgnx	3.09 %	$7.67	$7.53	0.23	60.20k	$7.71	$7.40	$7.44			33.54m	0.00	0.25b	0.0 %		-2.25	
marketwatch	pgnx	+3.09%	$7.67	open: 7.53	+0.23	4,026	$7.71	$7.40	$7.44	$8.69	$4.00			$242.84m				
minyanville	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
msn-money	pgnx	+3.09%	7.67	7.53	+0.23	63,625	7.71	7.40	7.44	8.69	4.00	33.54 mil	-3.41	249.56 mil			-2.25	
nasdaq-com	pgnx	3.09%	$ 7.67	$ 7.53	0.23	63,625	$ 7.71	$ 7.40	$ 7.44	$ 8.69	$ 4	33,542,000		$ 257,267,140			$ -2.25	
optimum	pgnx	+3.09%	7.67 ( 4:30 pm edt)	7.53	+0.23	63,625	7.71	7.40	7.44	8.69	4.00	33.54m		257.3m			-2.25	
paidcontent	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
pc-quote	pgnx	3.09%	7.67	7.53	0.23	63,625	7.71	7.4	7.44	8.69	4.00	32,536,180	-3.30667	249,553,000				
personal-wealth-biz	pgnx	+3.09%	7.67	7.53		64,982	7.71	7.40	7.44	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	+3.09%	7.67		+0.23	63,625												
raymond-james	pgnx	3.09	7.67	7.53	0.23	63,625	7.71	7.40	7.44	8.69	4.00						-2.25	
renewable-energy-world	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
screamingmedia	pgnx	+3.09%	$	open: 7.53	+0.23	2,669	$7.71	$7.40	$7.44	$8.69	$4.00			$242.84m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	+3.09%	last trade: 7.67		change: 0.230													
smartmoney	pgnx	(3.09%)	7.67	$7.53	0.23	63,625	$7.71	$7.40	$7.44	$8.69	$4.00			249,600	0.00%	$0.00		
stocknod	pgnx	+3.091%	7.670 usd	7.530	+0.2300	63,625	7.710	7.400	7.440	8.690	4.000	33,542,346						
stockpickr	pgnx	3.09%	$7.67 0.23 | 3.09%	7.53	0.23	63.63k	7.71	7.40	7.44	8.69	4.00							
stocksmart	pgnx	.0 %	$7.85	5.38	0	4,987	8.2	7.83										
stocktwits	pgnx	3.09%	7.67		+0.23													
streetinsider-com	pgnx	3.09%	7.67	$7.53	+0.23	63,625	$7.71	$7.40	$7.44	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.67	7.53	+0.23	63625	7.71	7.40										
thestree	pgnx	3.09%	$7.67	7.53	0.23	63625	7.71	7.4	7.44	-8.69	4.0	3.3542346e7		2.42511162e8				
tickerspy	pgnx	3.09%	$7.67	7.53	+0.23	63,625	7.71	7.40	7.44	8.69	4.00		-3.3	248.4m	0.00%	$0.00		
tmx-quotemedia	pgnx	3.09%	7.670	7.530	0.230	64,982	7.710	7.400	7.440	8.690	4.000	33,542,346		257,269,794			-2.25	
updown	pgnx	3.09%	$7.67	$7.53	$0.23	60,956	$7.71	$7.40	$7.44	$8.69	$4.00	33.54b		$250m				
wallstreetsurvivor	pgnx	3.09%	7.67	7.53	0.23	61,056	7.71	7.40		8.69	4.00			$250m			-2.14	
yahoo-finance	pgnx	3.09%	7.67	7.53	0.23	63,625	7.71	7.40	7.44	8.69	4.00			257.27m			-2.25	
ycharts-com	pgnx	+3.09%	7.67		+0.23					8.69	4.00			255.87m	0.00%		-2.25	
zacks	pgnx	(3.09%)	7.67		0.23	vol.  63,625	7.71	7.40		8.69	4.00			249.55 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	1.37%	36.34	36.10	+0.49	163,481	36.76	35.772				69.86 million		$2.42 billion	0.77%	$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	+1.37%	36.34	36.10	+0.49	168,319	36.76	35.77	35.85				21.4	$2.5b	0.77%			
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	(1.37%)	36.34	36.10	+0.49	168,319.00	36.76	35.77		39.52	24.78	68.78m	21.41	2.50b	0.77	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	3.55 %	$1.46	$1.42	0.05	2154.00k	$1.49	$1.41	$1.41						%			
marketwatch	wgov	+1.37%	$36.34	open: 36.10	+0.49	10,835	$36.76	$35.77	$35.85	$39.52	$25.55		175.22	$2.42b	0.77%	0.07	0.21	
minyanville	wgov																	
msn-money	wgov	+1.37%	36.34	36.10	+0.49	168,319	36.76	35.77	35.85	39.52	24.78	68.78 mil	21.25	2.47 bil	0.78%	0.28	1.70	
paidcontent	wgov																	
pc-quote	wgov	0.00%				0						0		0				
personal-wealth-biz	wgov					0												
raymond-james	wgov	0.00	33.51		0.00				33.51	34.54	33.34		23.19				1.62	
renewable-energy-world	wgov																	
screamingmedia	wgov	+1.37%	$	open: 36.10	+0.49	10,835	$36.76	$35.77	$35.85	$39.52	$25.55		175.22	$2.42b	0.77%	0.07	0.21	
scroli	wgov	%	wgov			0												
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	1.34%	36.33		+0.48													
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	1.37%	36.34	36.10	0.49	167,639	36.76	35.77		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+1.73%	35.85		+0.61					39.52	24.44							
zacks	wgov																	
advfn	anth	-1.20	8.2	8.33	-0.1	51407	8.63	8.12										
barchart	anth	-1.20%	8.20	8.63	-0.10	51,407	8.63	8.12	8.30	9.08	2.82		0.00	$269.86 m			-1.68	
barrons	anth	1.20%	8.20	8.33	-0.10	50,617	8.63	8.12				22.91 million		$372.10 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-1.205%	8.200	8.330	-0.100	51,407	8.630	8.120		9.08	2.82	32.974mil		270.389mil			-1.680	
boston-com	anth	-1.205%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267						
bostonmerchant	anth	-1.205%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267						
business-insider	anth	-1.205%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267						
chron	anth	-1.205%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267						
cio-com	anth	-1.20%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267		270m				
cnn-money	anth	-1.20%	8.20	8.33	-0.10	50,617	8.63	8.12	8.30				nm	$270.4m				
easystockalterts	anth	-1.20%	8.20	8.33	-0.10	51407	8.63	8.12	8.30	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-1.20%	8.2000	8.3300	-0.1000	51,407	8.6300	8.1200	8.3000	9.0800	2.8200	39,641,000	nm	$329.02m				
finance-abc7-com	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
financial-content	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-1.2%	$8.20	8.33	-0.10	50,617	8.63	8.12	8.30	9.08	2.82	40 mil		325 mil	0.0	0.00	-1.68	
finviz	anth	-1.20%	8.20			50,617			8.30	9.08	2.82	32.84m		269.29m			-1.68	
fool	anth	-1.20%	$8.20	$8.33	-0.10	50,617	$8.63	$8.12	$8.30	$9.08	$2.82		0.00	$270.39m				
foxbusiness	anth		$8.20		-0.10	51,407			$8.30									
google-finance	anth	(-1.20%)	8.20	8.33	-0.10	50,617.00	8.63	8.12		9.08	2.82	39.64m		325.06m			-1.49	
howthemarketworks	anth	-1.205%	8.2	8.33	-0.1	49,114	8.63	8.12	8.3									
hpcwire	anth	-1.205%	8.200 usd	8.330	-0.1000	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267						
insidestocks	anth	-1.20%	8.20	8.63	-0.10	51407	8.63	8.12										
investopedia	anth	-1.20 %	$8.20	8.33	-0.10				8.30									
marketintellisearch	anth	-1.2 %	$8.20	$8.63	-0.10	50.60k	$8.63	$8.12	$8.30			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-1.20%	$8.20	open: 8.33	-0.10	2,393	$8.63	$8.12	$8.30	$9.08	$2.82			$372.10m				
minyanville	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
msn-money	anth	-1.20%	8.20	8.33	-0.10	50,617	8.63	8.12	8.30	9.08	2.82	39.64 mil	-5.50	329.02 mil			-1.68	
nasdaq-com	anth	1.2%	$ 8.20	$ 8.33	0.10	51,407	$ 8.63	$ 8.12	$ 8.30	$ 9.08	$ 2.82	32,974,000		$ 270,386,800			$ -1.68	
optimum	anth	-1.20%	8.20 ( 4:30 pm edt)	8.33	-0.10	50,617	8.63	8.12	8.30	9.08	2.82	32.97m		270.4m			-1.64	
paidcontent	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
pc-quote	anth	-1.20%	8.2	8.33	-0.10	51,407	8.63	8.12	8.3	9.08	2.82	40,124,427	-5.57047	329,020,000				
personal-wealth-biz	anth	-1.20%	8.20	8.63	-0.10	51,407	8.63	8.12	8.30	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-1.45%	8.18		-0.12	50,617												
raymond-james	anth	-1.20	8.20	8.33	-0.10	50,617	8.63	8.12	8.30	9.08	2.82						-1.68	
renewable-energy-world	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
screamingmedia	anth	-1.20%	$	open: 8.33	-0.10	2,393	$8.63	$8.12	$8.30	$9.08	$2.82			$372.10m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-1.20%	last trade: 8.20		change: -0.100													
smartmoney	anth	(-1.20%)	8.20	$8.33	-0.10	50,617	$8.63	$8.12	$8.30	$9.08	$2.82			273,700	0.00%	$0.00		
stocknod	anth	-1.205%	8.200 usd	8.330	-0.1000	50,617	8.630	8.120	8.300	9.080	2.820	32,974,267						
stockpickr	anth	-1.20%	$8.20 -0.10 | -1.20%	8.33	-0.10	50.62k	8.63	8.12	8.30	9.08	2.82							
stocksmart	anth	.0 %	$7.7	4.89	0	2,535	7.92	7.6										
stocktwits	anth	-1.45%	8.18		-0.12													
streetinsider-com	anth	1.2%	8.20	$8.33	-0.1	50,617	$8.63	$8.12	$8.30	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.20	8.63	-0.10	50617	8.63	8.12										
thestree	anth	-1.2%	$8.2	8.33	-0.1	50617	8.63	8.12	8.3	-9.08	2.82	3.2974267e7		2.65772592e8				
tickerspy	anth	-1.20%	$8.20	8.33	-0.10	50,617	8.63	8.12	8.30	9.08	2.82		-5.6	273.1m	0.00%	$0.00		
tmx-quotemedia	anth	-1.20%	8.200	8.330	-0.100	51,407	8.630	8.120	8.300	9.080	2.820	32,974,267		270,388,989			-1.64	
updown	anth	-1.20%	$8.20	$8.33	-$0.10	49,014	$8.63	$8.12	$8.30	$9.08	$2.82	32.97b		$274m			-1.72	
wallstreetsurvivor	anth	-1.20%	8.20	8.33	-0.10	49,114	8.63	8.12		9.08	2.82			$274m			-1.76	
yahoo-finance	anth	1.20%	8.20	8.63	0.10	51,407	8.63	8.12	8.30	9.08	2.82			270.39m			-1.72	
ycharts-com	anth	-1.45%	8.18		-0.12					9.08	2.82			269.20m	0.00%		-1.68	
zacks	anth	(-1.20%)	8.20		-0.10	vol.  50,617	8.63	8.12		9.08	2.82			329.02 m	0.00	0.00	-1.68	
advfn	wr	0.07	27.21	27.29	0.02	611492	27.29	27.025										
barchart	wr	+0.07%	27.21	27.29	+0.02	611,492	27.29	27.03	27.19	27.64	21.22		15.03	$3.09 b	4.73%	$1.28	+1.80	
barrons	wr	0.07%	27.21	27.29	+0.02	611,300	27.29	27.025				111.63 million		$3.08 billion	4.70%	$0.32		
bloomberg	wr	0.074%	27.210	27.290	0.020	611,492	27.290	27.025		27.98	21.71	113.690mil	15.117	3,093.508mil	4.632	0.320 regular cash	1.800	
boston-com	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
bostonmerchant	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
business-insider	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
chron	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
cio-com	wr	+0.07%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101	15.20	3b	4.7	1.28		
cnn-money	wr	+0.07%	27.21	27.29	+0.02	611,492	27.29	27.03	27.19				15.2	$3.1b	4.70%			
easystockalterts	wr	0.07%	27.21	27.29	+0.02	611492	27.29	27.03	27.19	27.98	21.45		15.20				1.79	
eresearch-fidelity-com	wr	0.07%	27.2100	27.2900	0.0200	611,492	27.2900	27.0250	27.1900	27.9800	21.7100	113,690,000	15.19	$3.09b	4.71%	$0.320000		
finance-abc7-com	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
finance-abc7chicago-com	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
financial-content	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
finapps-forbes-com	wr	0.1%	$27.21	27.29	0.02	611,492	27.29	27.02	27.19	27.98	21.71	114 mil	15.1	3 bil	4.7	1.28	1.80	
finviz	wr	0.07%	27.21			611,492			27.19	27.65	20.66	113.74m	15.12	3.09b		1.28	1.80	
fool	wr	+0.07%	$27.21	$27.29	0.02	611,492	$27.29	$27.02	$27.19	$27.98	$21.71		15.10	$3.09b	5.60%	1.28		
foxbusiness	wr		$27.21		+0.02	611,492			$27.19									
google-finance	wr	(0.07%)	27.21	27.29	+0.02	611,492.00	27.29	27.02		27.98	21.71	113.69m	15.14	3.09b	4.70	0.32	1.80	
howthemarketworks	wr	0.074%	27.21	27.29	0.02	611,300	27.29	27.025	27.19									
hpcwire	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
insidestocks	wr	+0.07%	27.21	27.29	+0.02	611300	27.29	27.03					price earnings ratio: 15.12					
investopedia	wr	+0.07 %	$27.21	27.29	+0.02				27.19									
investorguide	wr	+0.07%	27.21	27.29	+0.02		27.29	27.025		27.98	22.30		15.17	3.094b			1.792	
marketintellisearch	wr	0.07 %	$27.21	$27.29	0.02	598.00k	$27.29	$27.02	$27.19			113.74m	15.11	3.09b	4.71 %		1.80	
marketwatch	wr	+0.07%	$27.21	open: 27.29	+0.02	192	$27.29	$27.03	$27.19	$27.98	$22.43		15.72	$3.08b	4.70%	0.32	1.73	
minyanville	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
msn-money	wr	+0.07%	27.21	27.29	+0.02	611,492	27.29	27.03	27.19	27.98	21.71	113.74 mil	15.03	3.09 bil	4.71%	1.28	1.80	
nasdaq-com	wr	0.07%	$ 27.21		0.02	611,492	$ 27.29	$ 27.025	$ 27.19	$ 27.98	$ 21.71	113,690,000	15.12	$ 3,093,504,900	4.71 %	$1.280000	$ 1.80	
optimum	wr	+0.07%	27.21 ( 4:15 pm edt)	27.29	+0.02	611,492	27.29	27.02	27.19	27.98	21.45	113.69m	15.2	3.1b	4.70	1.28	1.79	
paidcontent	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
pc-quote	wr	0.07%	27.21	27.29	0.02	611,492	27.29	27.025	27.19	27.98	21.71	113,606,439	15.0221	3,091,231,000		0.32		
personal-wealth-biz	wr	+0.07%	27.21	27.29		611,492	27.29	27.025	27.19	27.98	22.30		15.17		4.63	1.26	1.792	
predictwallstreet	wr	+0.07%	27.21		+0.02	611,492												
raymond-james	wr	0.07	27.21	27.29	0.02	611,492	27.29	27.03	27.19	27.98	21.71		15.12				1.80	
renewable-energy-world	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
screamingmedia	wr	+0.07%	$	open: 27.29	+0.02	192	$27.29	$27.03	$27.19	$27.98	$22.43		15.72	$3.08b	4.70%	0.32	1.73	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	+0.07%	last trade: 27.21		change: 0.020								p/e ratio: 15.17					
smartmoney	wr	(0.07%)	27.21	$27.29	0.02	611,492	$27.29	$27.02	$27.19	$27.98	$21.71			3,091,200	4.71%	$0.32		
stocknod	wr	+0.0736%	27.21 usd	27.29	+0.0200	611,492	27.29	27.02	27.19	27.98	21.45	113,690,101						
stockpickr	wr	0.07%	$27.21 0.02 | 0.07%	27.28	0.02	611.49k	27.29	27.02	27.19	27.98	21.71							
stocksmart	wr	.0 %	$26.895	25.22	0	101,114	27.28	26.895										
stocktwits	wr	0.00%	27.19		0.00													
streetinsider-com	wr	0.07%	27.21	$27.29	+0.02	611,492	$27.29	$27.03	$27.19	$27.98	$21.45		15.20				$1.79	
thecramerreport	wr		27.21	27.29	+0.02	611492	27.29	27.025										
thestree	wr	0.07%	$27.21	27.28	0.02	611492	27.29	27.02	27.19	-27.98	21.71	1.13690101e8		3.076454133e9				
tickerspy	wr	0.07%	$27.21	27.29	+0.02	611,492	27.29	27.02	27.19	27.98	21.71		15.0	3.0b	4.71%	$0.32		
tmx-quotemedia	wr	0.07%	27.210	27.290	0.020	611,492	27.290	27.025	27.190	27.980	22.295	113,690,101	15.20	3,093,507,648	4.704	0.320 usd	1.79	
updown	wr	0.07%	$27.21	$27.29	$0.02	611,300	$27.29	$27.03	$27.19	$27.98	$21.71	113.69b	14.99	$3.09b				
wallstreetsurvivor	wr	0.07%	27.21	27.29	0.02	611,300	27.29	27.03		27.98	23.24		15.20	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.07%	27.21	27.29	0.02	611,492	27.29	27.03	27.19	27.98	22.30		15.18	3.09b	4.70%	1.28	1.79	
ycharts-com	wr	+0.00%	27.19		+0.00					27.98	21.45		15.11	3.09b	4.90%		1.80	
zacks	wr	(0.07%)	27.21		0.02	vol.  611,492	27.29	27.03		27.98	21.45		15.11	3.09 b	4.71	1.28	1.8	
advfn	endp	-0.48	41.53	41.86	-0.2	917898	42.07	41.43										
barchart	endp	-0.48%	41.53	41.86	-0.20	868,254	42.07	41.43	41.73	44.53	22.66		10.96	$4.87 b			+2.14	
barrons	endp	0.48%	41.53	41.86	-0.20	911,186	42.07	41.43				117.95 million		$4.76 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-0.479%	41.530	41.860	-0.200	917,898	42.070	41.430		44.53	22.38	116.547mil	14.623	4,840.177mil			2.840	
boston-com	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527						
bostonmerchant	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527						
business-insider	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527						
chron	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527						
cio-com	endp	-0.48%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527	19.41	5b				
cnn-money	endp	-0.48%today&rsquo;s change	41.53data as of 4:00pm et	41.86	-0.20	911,186	42.07	41.43	41.73				19.4	$4.8b				
easystockalterts	endp	-0.48%	41.53	41.86	-0.20	917238	42.07	41.43	41.73	44.53	22.08		19.41				2.14	
eresearch-fidelity-com	endp	-0.48%	41.5300	41.8600	-0.2000	917,898	42.0700	41.4300	41.7300	44.5300	22.3750	116,547,000	19.59	$4.86b				
finance-abc7-com	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
finance-abc7chicago-com	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
financial-content	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
finapps-forbes-com	endp	-0.5%	$41.53	41.86	-0.20	917,438	42.07	41.43	41.73	44.53	22.37	117 mil	19.5	5 bil	0.0	0.00	2.13	
finviz	endp	-0.48%	41.53			917,238			41.73	44.53	22.38	116.55m	19.50	4.86b			2.14	
fool	endp	-0.53%	$41.51	$41.86	-0.22	891,848	$42.07	$41.43	$41.73	$44.53	$22.38		19.10	$4.84b				
foxbusiness	endp		$41.53		-0.20	919,224			$41.73									
google-finance	endp	(-0.48%)	41.53	41.86	-0.20	917,438.00	42.07	41.43		44.53	22.38	116.55m	19.41	4.84b			2.14	
howthemarketworks	endp	-0.479%	41.53	41.86	-0.2	917,698	42.07	41.43	41.73									
hpcwire	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,698	42.07	41.43	41.73	44.53	22.08	116,546,527						
insidestocks	endp	-0.48%	41.53	41.86	-0.20	919224	42.07	41.43					price earnings ratio: 11.13					
investopedia	endp	-0.48 %	$41.53	41.86	-0.20				41.73									
investorguide	endp	-0.48%	41.53	41.86	-0.20		42.07	41.43		44.53	22.66		19.43	4.840b			2.148	
marketintellisearch	endp	-0.48 %	$41.53	$41.86	-0.20	906.30k	$42.07	$41.43	$41.73			116.55m	19.50	4.86b	0.0 %		2.14	
marketwatch	endp	-0.48%	$41.54	open: 41.86	-0.20	8,038	$42.07	$41.43	$41.73	$44.53	$22.66		19.71	$4.76b			2.11	
minyanville	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
msn-money	endp	-0.48%	41.53	41.86	-0.20	917,438	42.07	41.43	41.73	44.53	22.38	116.55 mil	19.32	4.86 bil			2.14	
nasdaq-com	endp	0.48%	$ 41.53	$ 41.86	0.20	917,898	$ 42.07	$ 41.43	$ 41.73	$ 44.53	$ 22.375	116,547,000	19.41	$ 4,840,196,910			$ 2.14	
optimum	endp	-0.48%	41.53 ( 4:00 pm edt)	41.86	-0.20	914,038	42.07	41.43	41.73	44.53	22.08	116.55m	19.4	4.8b			2.14	
paidcontent	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
pc-quote	endp	-0.48%	41.53	41.86	-0.20	919,224	42.07	41.43	41.73	44.53	22.38	117,116,309	19.4093	4,863,840,000				
personal-wealth-biz	endp	-0.48%	41.53	41.86	-0.20	919,224	42.07	41.43	41.73	44.53	22.66		19.43			0.00	2.148	
predictwallstreet	endp	-0.48%	41.53		-0.20	917,438												
raymond-james	endp	-0.48	41.53	41.86	-0.20	917,438	42.07	41.43	41.73	44.53	22.38		18.96				2.19	
renewable-energy-world	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
screamingmedia	endp	-0.48%	$	open: 41.86	-0.20	8,038	$42.07	$41.43	$41.73	$44.53	$22.66		19.71	$4.76b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-0.48%	last trade: 41.53		change: -0.200								p/e ratio: 19.43					
smartmoney	endp	(-0.48%)	41.53	$41.86	-0.20	917,438	$42.07	$41.43	$41.73	$44.53	$22.38			4,863,500	0.00%	$0.00		
stocknod	endp	-0.4793%	41.53 usd	41.86	-0.2000	917,238	42.07	41.43	41.73	44.53	22.08	116,546,527						
stockpickr	endp	-0.48%	$41.53 -0.20 | -0.48%	41.86	-0.20	917.44k	42.07	41.43	41.73	44.53	22.38							
stocksmart	endp	.0 %	$41.5	35.88	0	133,212	41.72	41.32										
stocktwits	endp	-0.55%	41.50		-0.23													
streetinsider-com	endp	0.48%	41.53	$41.86	-0.2	917,238	$42.07	$41.43	$41.73	$44.53	$22.08		19.41				$2.14	
thecramerreport	endp		41.53	41.86	-0.20	917698	42.07	41.43										
thestree	endp	-0.48%	$41.53	41.86	-0.2	917438	42.07	41.43	41.73	-44.53	22.38	1.16546527e8		4.764422024e9				
tickerspy	endp	-0.48%	$41.53	41.86	-0.20	917,898	42.07	41.43	41.73	44.53	22.38		19.4	4.8b	0.00%	$0.00		
tmx-quotemedia	endp	-0.48%	41.530	41.860	-0.200	919,224	42.070	41.430	41.730	44.530	22.375	116,546,527	19.50	4,840,177,266			2.14	
updown	endp	-0.48%	$41.53	$41.86	-$0.20	911,186	$42.07	$41.43	$41.73	$44.53	$22.38	116.54b	19.01	$4.86b				
wallstreetsurvivor	endp	-0.48%	41.53	41.86	-0.20	917,238	42.07	41.43		44.53	24.17		19.50	$5b			2.20	
yahoo-finance	endp	0.48%	41.53	41.86	0.20	917,698	42.07	41.43	41.73	44.53	22.38		19.33	4.84b			2.15	
ycharts-com	endp	-0.55%	41.50		-0.23					44.53	22.08		19.30	4.87b	0.00%		2.15	
zacks	endp	(-0.48%)	41.53		-0.20	vol.  917,438	42.07	41.43		44.53	22.08		11.19	4.86 b	0.00	0.00	3.73	
advfn	alxn	1.36	48.46	48.08	0.65	1016980	48.49	47.52										
barchart	alxn	+1.36%	48.46	48.08	+0.65	1,031,689	48.49	47.52	47.81	52.50	24.73		62.69	$8.85 b			+0.55	
barrons	alxn	1.36%	48.46	48.08	+0.65	991,394	48.49	47.52				186.07 million		$8.82 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	1.360%	48.460	48.080	0.650	1,016,694	48.490	47.520		52.50	24.64	183.835mil	82.838	8,908.660mil			0.585	
boston-com	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,018,294	48.49	47.52	47.81	105.00	43.78	183,835,330						
bostonmerchant	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,018,294	48.49	47.52	47.81	105.00	43.78	183,835,330						
business-insider	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,018,294	48.49	47.52	47.81	105.00	43.78	183,835,330						
chron	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
cio-com	alxn	+1.36%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330	88.11	9b				
cnn-money	alxn	+1.36%	48.46	48.08	+0.65	1,016,694	48.49	47.52	47.81				88.1	$8.9b				
easystockalterts	alxn	1.33%	48.45	48.08	+0.64	968362	48.49	47.52	47.81	105.00	43.78		88.09				0.55	
eresearch-fidelity-com	alxn	1.36%	48.4600	48.0800	0.6500	1,016,694	48.4900	47.5200	47.8100	52.5000	24.6450	183,835,000	87.72	$8.79b				
finance-abc7-com	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
financial-content	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	1.4%	$48.46	48.08	0.65	1,016,694	48.49	47.52	47.81	52.50	24.64	184 mil	88.1	9 bil	0.0	0.00	0.55	
finviz	alxn	1.36%	48.46			988,291			47.81	52.50	24.65	183.84m	86.93	8.79b			0.55	
fool	alxn	+1.25%	$48.41	$48.08	0.60	940,900	$48.49	$47.52	$47.81	$52.50	$24.65		87.20	$8.90b				
foxbusiness	alxn		$48.46		+0.65	1,018,594			$47.81									
google-finance	alxn	(1.36%)	48.46	48.08	+0.65	1.02m	48.49	47.52		52.50	24.65	183.84m	88.30	8.91b			0.55	
howthemarketworks	alxn	1.36%	48.46	48.08	0.65	1,016,594	48.49	47.52	47.81									
hpcwire	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
insidestocks	alxn	+1.36%	48.46	48.08	+0.65	1004499	48.49	47.52					price earnings ratio: 48.70					
investopedia	alxn	+1.19 %	$48.38	48.08	+0.57				47.81									
investorguide	alxn	+1.36%	48.46	48.01	+0.65		48.49	47.52		52.50	24.305		87.09	8.909b			0.549	
marketintellisearch	alxn	-0.88 %	$47.39	$48.08	-0.42	1036.80k	$48.49	$47.52	$47.81			183.84m	86.93	8.79b	0.0 %		0.55	
marketwatch	alxn	+1.36%	$48.21	open: 48.08	+0.65	30,053	$48.49	$47.52	$47.81	$52.50	$24.73		89.62	$8.82b			0.54	
minyanville	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
msn-money	alxn	+1.36%	48.46	48.08	+0.65	1.02 mil	48.49	47.52	47.81	52.50	24.65	183.84 mil	88.92	8.79 bil			0.55	
nasdaq-com	alxn	1.36%	$ 48.46	$ 48.08	0.65	1,018,594	$ 48.49	$ 47.52	$ 47.81	$ 52.50	$ 24.645	183,835,000	88.11	$ 8,908,644,100			$ 0.55	
optimum	alxn	+1.19%	48.38 ( 3:55 pm edt)	48.08	+0.57	805,960	48.49	47.52	47.81	105.00	43.78	183.84m	88.0	8.9b			0.55	
paidcontent	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
pc-quote	alxn	1.36%	48.46	48.08	0.65	1,019,394	48.49	47.52	47.81	52.50	24.65	181,370,182	86.92727	8,789,199,000				
personal-wealth-biz	alxn	+1.36%	48.46	48.01		1,018,594	48.49	47.52	47.81	52.50	24.305		87.09			0.00	0.549	
predictwallstreet	alxn	+1.36%	48.46		+0.65	1,016,694												
raymond-james	alxn	1.36	48.46	48.08	0.65	1,016,694	48.49	47.52	47.81	52.50	24.65		42.14				1.15	
renewable-energy-world	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
screamingmedia	alxn	+1.36%	$	open: 48.08	+0.65	30,053	$48.49	$47.52	$47.81	$52.50	$24.73		89.62	$8.82b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+1.36%	last trade: 48.46		change: 0.650								p/e ratio: 87.09					
smartmoney	alxn	(1.36%)	48.46	$48.08	0.65	1,016,694	$48.49	$47.52	$47.81	$52.50	$24.64			8,816,700	0.00%	$0.00		
stocknod	alxn	+1.360%	48.46 usd	48.08	+0.6500	1,016,594	48.49	47.52	47.81	105.00	43.78	183,835,330						
stockpickr	alxn	1.36%	$48.46 0.65 | 1.36%	48.08	0.65	991.39k	48.49	47.52	47.81	52.50	24.65							
stocksmart	alxn	.0 %	$48.18	80.69	0	214,206	48.85	48.01										
stocktwits	alxn	1.34%	48.45		+0.64													
streetinsider-com	alxn	1.34%	48.45	$48.08	+0.64	968,362	$48.49	$47.52	$47.81	$105.00	$43.78		88.09				$0.55	
thecramerreport	alxn		48.46	48.01	+0.65	1018394	48.49	47.52										
thestree	alxn	1.36%	$48.46	48.08	0.65	991394	48.49	47.52	47.81	-52.5	24.65	1.8383533e8		8.816742427e9				
tickerspy	alxn	1.15%	$48.36	48.08	+0.55	880,153	48.49	47.52	47.81	52.50	24.64		86.9	8.8b	0.00%	$0.00		
tmx-quotemedia	alxn	1.36%	48.460	48.080	0.650	1,018,594	48.490	47.520	47.810	48.990	12.323	183,835,330	86.90	8,908,660,092			0.55	
updown	alxn	1.36%	$48.46	$48.08	$0.65	991,394	$48.49	$47.52	$47.81	$105.00	$43.78	183.83b	83.48	$8.78b				
wallstreetsurvivor	alxn	1.36%	48.46	48.08	0.65	1,016,594	48.49	47.52		52.50	27.03		86.90	$9b			0.52	
yahoo-finance	alxn	1.36%	48.46	48.01	0.65	1,018,594	48.49	47.52	47.81	52.50	24.65		88.27	8.91b			0.55	
ycharts-com	alxn	-0.88%	47.39		-0.42					48.10	12.32		21.74	8.65b	0.00%		2.18	
zacks	alxn	(1.36%)	48.46		0.65	vol.  1,016,694	48.49	47.52		52.50	24.65		62.5	8.79 b	0.00	0.00	.76	
advfn	oyog	-0.01	105.0	106.0	-0.01	71223	106.0	102.34										
barchart	oyog	-0.01%	105.00	106.00	-0.01	71,223	106.00	102.34	105.01	109.99	45.17		24.35	$642.60 m			+4.31	
barrons	oyog	0.0095%	105.00	106.00	-0.01	71,022	106.00	102.34				6.19 million		$656.80 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-0.010%	105.000	106.000	-0.010	71,223	106.000	102.340		109.99	45.17	6.257mil	24.362	656.974mil			4.310	
boston-com	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
bostonmerchant	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
business-insider	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
chron	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
cio-com	oyog	-0.01%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892	24.36	657m				
cnn-money	oyog	-0.01%	105.00	106.00	-0.01	71,022	106.00	102.34	105.01				24.4	$657.0m				
easystockalterts	oyog	-0.01%	105.00	106.00	-0.01	71223	106.00	102.34	105.01	109.99	45.17		24.36				4.31	
eresearch-fidelity-com	oyog	-0.01%	105.0000	106.0000	-0.0100	71,223	106.0000	102.3400	105.0100	109.9900	45.1700	6,257,000	24.36	$657.05m				
finance-abc7-com	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,022	106.00	102.34	105.01	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,022	106.00	102.34	105.01	109.99	45.17	6,256,892						
financial-content	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,022	106.00	102.34	105.01	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	-0.0%	$105.00	106.00	-0.01	71,022	106.00	102.34	105.01	109.99	45.17	6 mil	24.4	657 mil	0.0	0.00	4.31	
finviz	oyog	-0.01%	105.00			71,022			105.01	109.99	45.17	6.26m	24.25	657.30m			4.33	
fool	oyog	-0.01%	$105.00	$106.00	-0.01	71,022	$106.00	$102.34	$105.01	$109.99	$45.17		24.40	$656.97m				
foxbusiness	oyog		$105.00		-0.01	71,223			$105.01									
google-finance	oyog	(-0.01%)	105.00	106.00	-0.01	71,223.00	106.00	102.34		109.99	45.17	6.26m	24.25	656.97m			4.33	
howthemarketworks	oyog	-0.01%	105	106	-0.01	70,617	106	102.34	105.01									
hpcwire	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
insidestocks	oyog	-0.01%	105.00	106.00	-0.01	71000	106.00	102.34										
investopedia	oyog	-0.01 %	$105.00	106.00	-0.01				105.01									
investorguide	oyog	-0.01%	105.00	106.00	-0.01		106.00	102.34		109.99	44.35		24.15	656.9m			4.349	
marketintellisearch	oyog	-0.01 %	$105.00	$106.00	-0.01	60.40k	$106.00	$102.34	$105.01			6.26m	24.25	0.66b	0.0 %		4.33	
marketwatch	oyog	-0.0095%	$105.00	open: 106.00	-0.01	9,506	$106.00	$102.34	$105.01	$109.99	$45.17		24.41	$656.80m			4.30	
minyanville	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,022	106.00	102.34	105.01	109.99	45.17	6,256,892						
msn-money	oyog	-0.01%	105.00	106.00	-0.01	71,022	106.00	102.34	105.01	109.99	45.17	6.26 mil	24.19	657.04 mil			4.33	
nasdaq-com	oyog	0.01%	$ 105	$ 106	0.01	71,223	$ 106	$ 102.34	$ 105.01	$ 109.99	$ 45.17	6,257,000	24.36	$ 656,985,000			$ 4.31	
optimum	oyog	-0.01%	105.00 ( 4:30 pm edt)	106.00	-0.01	71,022	106.00	102.34	105.01	109.99	45.17	6.26m	24.4	657.0m			4.31	
paidcontent	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,022	106.00	102.34	105.01	109.99	45.17	6,256,892						
pc-quote	oyog	-0.01%	105.0	106.0	-0.01	71,223	106.0	102.34	105.01	109.99	45.17	6,257,596	24.19585	657,048,000				
personal-wealth-biz	oyog	-0.01%	105.00	106.00	-0.01	71,223	106.00	102.34	105.01	109.99	44.35		24.15			0.00	4.349	
predictwallstreet	oyog	-0.01%	105.00		-0.01	71,223												
raymond-james	oyog	-0.01	105.00	106.00	-0.01	71,223	106.00	102.34	105.01	109.99	45.17		23.70				4.43	
renewable-energy-world	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
screamingmedia	oyog	-0.0095%	$	open: 106.00	-0.01	9,707	$106.00	$102.34	$105.01	$109.99	$45.17		24.41	$656.80m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-0.01%	last trade: 105.00		change: -0.010								p/e ratio: 24.15					
smartmoney	oyog	(-0.01%)	105.00	$106.00	-0.01	71,223	$106.00	$102.34	$105.01	$109.99	$45.17			657,000	0.00%	$0.00		
stocknod	oyog	-0.0095%	105.00 usd	106.00	-0.0100	71,223	106.00	102.34	105.01	109.99	45.17	6,256,892						
stockpickr	oyog	-0.01%	$105.00 -0.01 | -0.01%	106.00	-0.01	71.02k	106.00	102.34	105.01	109.99	45.17							
stocksmart	oyog	.0 %	$89.34	94.76	0	4,566	93.87	88.83										
stocktwits	oyog	-0.13%	104.87		-0.14													
streetinsider-com	oyog	0.01%	105.00	$106.00	-0.01	71,223	$106.00	$102.34	$105.01	$109.99	$45.17		24.36				$4.31	
thecramerreport	oyog		105.00	106.00	-0.01	71223	106.00	102.34										
thestree	oyog	-0.01%	$105.0	106.0	-0.01	71022	106.0	102.34	105.01	-109.99	45.17	6256892.0		6.5697366e8				
tickerspy	oyog	-0.01%	$105.00	106.00	-0.01	71,022	106.00	102.34	105.01	109.99	45.17		24.2	657.0m	0.00%	$0.00		
tmx-quotemedia	oyog	-0.01%	105.000	106.000	-0.010	71,223	106.000	102.340	105.010	109.990	45.170	6,256,892	24.40	656,973,660			4.31	
updown	oyog	-0.01%	$105.00	$106.00	-$0.01	61,717	$106.00	$102.34	$105.01	$109.99	$45.17	6.25b	23.62	$657m				
wallstreetsurvivor	oyog	-0.01%	105.00	106.00	-0.01	70,617	106.00	102.34		109.99	45.17		24.40	$657m			2.27	
yahoo-finance	oyog	0.01%	105.00	106.00	0.01	71,223	106.00	102.34	105.01	109.99	45.17		24.14	656.88m			4.35	
ycharts-com	oyog	-0.13%	104.87		-0.14					109.99	45.17		24.28	641.80m	0.00%		4.32	
zacks	oyog	(-0.01%)	105.00		-0.01	vol.  71,223	106.00	102.34		109.99	45.17		24.36	657.05 m	0.00	0.00	4.31	
advfn	mdso	0.99	24.48	24.39	0.24	106742	24.6	24.22										
barchart	mdso	+0.99%	24.48	24.39	+0.24	106,742	24.60	24.22	24.24	27.39	14.75		23.71	$590.95 m			+1.01	
barrons	mdso	0.99%	24.48	24.39	+0.24	106,742	24.60	24.22				24.06 million		$592.58 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	0.990%	24.480	24.390	0.240	106,742	24.600	24.220		27.39	14.75	24.266mil	22.254	594.028mil			1.100	
boston-com	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
bostonmerchant	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
business-insider	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
chron	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
cio-com	mdso	+0.99%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835	24.24	594m				
cnn-money	mdso	+0.99%	24.48	24.39	+0.24	106,742	24.60	24.22	24.24				24.2	$594.0m				
easystockalterts	mdso	0.98%	24.48	24.39	+0.24	106742	24.60	24.22	24.24	27.39	14.75		24.24				1.01	
eresearch-fidelity-com	mdso	0.99%	24.4800	24.3900	0.2400	106,742	24.6000	24.2200	24.2400	27.3900	14.7500	24,266,000	24.00	$588.21m				
finance-abc7-com	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
financial-content	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	1.0%	$24.48	24.39	0.24	106,742	24.60	24.22	24.24	27.39	14.75	24 mil	24.2	594 mil	0.0	0.00	1.01	
finviz	mdso	0.99%	24.48			106,742			24.24	27.39	14.75	24.27m	24.48	594.13m			1.00	
fool	mdso	+0.99%	$24.48	$24.39	0.24	106,742	$24.60	$24.22	$24.24	$27.39	$14.75		24.20	$594.03m				
foxbusiness	mdso		$24.48		+0.24	107,715			$24.24									
google-finance	mdso	(0.99%)	24.48	24.39	+0.24	106,742.00	24.60	24.22		27.39	14.75	24.27m	24.58	594.03m			1.00	
howthemarketworks	mdso	0.99%	24.48	24.39	0.24	104,790	24.6	24.22	24.24									
hpcwire	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
insidestocks	mdso	+0.99%	24.48	24.39	+0.24	107715	24.60	24.22					price earnings ratio: 25.77					
investopedia	mdso	+0.99 %	$24.48	24.39	+0.24				24.24									
investorguide	mdso	+0.99%	24.48	24.39	+0.24		24.60	24.22		27.39	13.44		24.41	594.0m			0.993	
marketintellisearch	mdso	0.99 %	$24.48	$24.39	0.24	97.80k	$24.60	$24.22	$24.24			24.27m	24.24	0.59b	0.0 %		1.00	
marketwatch	mdso	+0.99%	$24.48	open: 24.39	+0.24	8,286	$24.60	$24.22	$24.24	$27.39	$14.75		25.15	$592.58m			0.97	
minyanville	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
msn-money	mdso	+0.99%	24.48	24.39	+0.24	106,742	24.60	24.22	24.24	27.39	14.75	24.27 mil	24.48	588.2 mil			1.00	
nasdaq-com	mdso	0.99%	$ 24.48	$ 24.39	0.24	106,742	$ 24.60	$ 24.22	$ 24.24	$ 27.39	$ 14.75	24,266,000	24.24	$ 594,031,680			$ 1.01	
optimum	mdso	+0.99%	24.48 ( 4:30 pm edt)	24.39	+0.24	106,742	24.60	24.22	24.24	27.39	14.75	24.27m	24.2	594.0m			1.01	
paidcontent	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
pc-quote	mdso	0.99%	24.48	24.39	0.24	106,742	24.6	24.22	24.24	27.39	14.75	24,028,096	24.24	588,208,000				
personal-wealth-biz	mdso	+0.99%	24.48	24.39		107,715	24.60	24.22	24.24	27.39	13.44		24.41			0.00	0.993	
predictwallstreet	mdso	+0.99%	24.48		+0.24	106,742												
raymond-james	mdso	0.99	24.48	24.39	0.24	106,742	24.60	24.22	24.24	27.39	14.75		23.54				1.04	
renewable-energy-world	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
screamingmedia	mdso	+0.99%	$	open: 24.39	+0.24	8,286	$24.60	$24.22	$24.24	$27.39	$14.75		25.15	$592.58m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	+0.99%	last trade: 24.48		change: 0.240								p/e ratio: 24.41					
smartmoney	mdso	(0.99%)	24.48	$24.39	0.24	106,742	$24.60	$24.22	$24.24	$27.39	$14.75			587,500	0.00%	$0.00		
stocknod	mdso	+0.9901%	24.48 usd	24.39	+0.2400	106,742	24.60	24.22	24.24	27.39	14.75	24,265,835						
stockpickr	mdso	0.99%	$24.48 0.24 | 0.99%	24.39	0.24	106.74k	24.60	24.22	24.24	27.39	14.75							
stocksmart	mdso	.0 %	$22.95	23.82	0	12,949	23.13	22.75										
stocktwits	mdso	0.95%	24.47		+0.23													
streetinsider-com	mdso	0.99%	24.48	$24.39	+0.24	106,742	$24.60	$24.22	$24.24	$27.39	$14.75		24.24				$1.01	
thecramerreport	mdso		24.48	24.39	+0.24	106742	24.60	24.22										
thestree	mdso	0.99%	$24.48	24.39	0.24	106742	24.6	24.22	24.24	-27.39	14.75	2.4265835e7		5.92571691e8				
tickerspy	mdso	0.99%	$24.48	24.39	+0.24	106,742	24.60	24.22	24.24	27.39	14.75		24.2	586.7m	0.00%	$0.00		
tmx-quotemedia	mdso	0.99%	24.480	24.390	0.240	107,715	24.600	24.220	24.240	27.390	14.750	24,265,835	24.00	594,027,641			1.01	
updown	mdso	0.99%	$24.48	$24.39	$0.24	98,456	$24.60	$24.22	$24.24	$27.39	$14.75	24.26b	23.22	$587m				
wallstreetsurvivor	mdso	0.99%	24.48	24.39	0.24	104,790	24.60	24.22		27.39	15.09		24.00	$587m			0.95	
yahoo-finance	mdso	0.99%	24.48	24.39	0.24	106,742	24.60	24.22	24.24	27.39	14.75		24.65	594.01m			0.99	
ycharts-com	mdso	+0.95%	24.47		+0.23					27.39	14.75		24.23	590.71m	0.00%		1.01	
zacks	mdso	(0.99%)	24.48		0.24	vol.  106,742	24.60	24.22		27.39	14.75		23.53	588.21 m	0.00	0.00	1.03	
advfn	hog	1.77	43.09	42.8	0.75	3464335	44.04	42.79										
barchart	hog	+1.77%	43.09	42.80	+0.75	3,464,335	44.04	42.79	42.34	44.04	22.10		32.46	$10.13 b	1.17%	$0.50	+0.99	
barrons	hog	1.77%	43.09	42.80	+0.75	3.460m	44.04	42.79										
bloomberg	hog	1.771%	43.090	42.800	0.750	3,464,335	44.040	42.790		44.04	21.47	236.272mil	21.873	10,180.970mil	0.986	0.125 regular cash	1.970	
boston-com	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
bostonmerchant	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
business-insider	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
chron	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
cio-com	hog	+1.77%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140	32.64	10b	1.2	0.5		
cnn-money	hog	+1.77%	43.09	42.80	+0.75	3,461,489	44.04	42.79	42.34				32.6	$10.2b	1.16%			
easystockalterts	hog	1.75%	43.09	42.80	+0.75	3464335	44.04	42.79	42.34	43.15	21.26		32.64				1.32	
eresearch-fidelity-com	hog	1.77%	43.0900	42.8000	0.7500	3,464,335	44.0400	42.7900	42.3400	43.1500	21.4700	236,272,000	32.08	$10.00b	1.18%	$0.125000		
finance-abc7-com	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
finance-abc7chicago-com	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
financial-content	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
finapps-forbes-com	hog	1.8%	$43.09	42.80	0.75	3,464,335	44.04	42.79	42.34	43.15	21.47	236 mil	43.5	10 bil	1.2	0.50	0.99	
finviz	hog	1.77%	43.09			3,464,335			42.34	43.04	21.21	236.27m	32.64	10.18b		0.50	1.32	
fool	hog	+1.77%	$43.09	$42.80	0.75	3,464,135	$44.04	$42.79	$42.34	$43.15	$21.47		43.30	$10.18b	1.70%	0.50		
foxbusiness	hog		$43.09		+0.75	3,466,035			$42.34									
google-finance	hog	(1.77%)	43.09	42.80	+0.75	3.46m	44.04	42.79		44.04	21.47	236.27m	32.70	10.18b	1.16	0.12	1.32	
howthemarketworks	hog	1.771%	43.09	42.8	0.75	3,459,860	44.04	42.79	42.34									
hpcwire	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
insidestocks	hog	+1.77%	43.09	42.80	+0.75	3459860	44.04	42.79					price earnings ratio: 32.64					
investopedia	hog	+1.77 %	$43.09	42.80	+0.75				42.34									
investorguide	hog	+1.77%	43.09	42.80	+0.75		44.04	42.79		43.15	22.38		42.34	10.181b			1.00	
marketintellisearch	hog	1.77 %	$43.09	$42.80	0.75	3428.20k	$44.04	$42.79	$42.34			236.27m	32.08	10.00b	1.18 %		1.32	
marketwatch	hog	+1.77%	$43.35	open: 42.80	+0.75	4,675	$44.04	$42.79	$42.34	$44.04	$22.57		32.77	$10.12b	1.16%	0.13	1.31	
minyanville	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
msn-money	hog	+1.77%	43.09	42.80	+0.75	3.46 mil	44.04	42.79	42.34	43.15	21.47	236.27 mil	32.40	10 bil	1.18%	0.50	0.99	
nasdaq-com	hog	1.77%	$ 43.09		0.75	3,464,335	$ 44.04	$ 42.79	$ 42.34	$ 43.15	$ 21.47	236,272,000	43.53	$ 10,180,960,480	1.18 %	$0.500000	$ 0.99	
optimum	hog	+1.77%	43.09 ( 4:15 pm edt)	42.80	+0.75	3,464,335	44.04	42.79	42.34	43.15	21.26	236.27m	32.6	10.2b	1.16	0.50	1.32	
paidcontent	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
pc-quote	hog	1.77%	43.09	42.8	0.75	3,464,335	44.04	42.79	42.34	43.15	21.47	232,159,596	31.83459	10,003,757,000		0.125		
personal-wealth-biz	hog	+1.77%	43.09	42.80		3,466,035	44.04	42.79	42.34	43.15	22.38		42.34		1.00	0.425	1.00	
predictwallstreet	hog	+1.77%	43.09		+0.75	3,464,335												
raymond-james	hog	1.77	43.09	42.80	0.75	3,464,335	44.04	42.79	42.34	43.15	21.47		32.40				1.33	
renewable-energy-world	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
screamingmedia	hog	+1.77%	$	open: 42.80	+0.75	4,675	$44.04	$42.79	$42.34	$44.04	$22.57		32.77	$10.12b	1.16%	0.13	1.31	
scroli	hog	1.77%	hog 43.09	42.80	0.75	3,208,719	44.04	42.79	42.34	44.04	21.47		32.70				1.32	
simple-stock-quotes	hog	+1.77%	last trade: 43.09		change: 0.750								p/e ratio: 42.34					
smartmoney	hog	(1.77%)	43.09	$42.80	0.75	3,464,335	$44.04	$42.79	$42.34	$43.15	$21.47			10,003,800	1.18%	$0.13		
stocknod	hog	+1.771%	43.09 usd	42.80	+0.7500	3,464,335	44.04	42.79	42.34	43.15	21.26	236,272,140						
stockpickr	hog	1.77%	$43.09 0.75 | 1.77%	42.80	0.75	3.46m	44.04	42.79	42.34	43.15	21.47							
stocksmart	hog	.0 %	$35.99	34.6	0	113,168	37.24	35.99										
stocktwits	hog	1.79%	43.10		+0.76													
streetinsider-com	hog	1.77%	43.09	$42.80	+0.75	3,464,335	$44.04	$42.79	$42.34	$43.15	$21.26		32.64				$1.32	
thecramerreport	hog		43.37	42.80	+1.03	2646914	44.04	42.79										
thestree	hog	1.77%	$43.09	42.8	0.75	3464135	44.04	42.79	42.34	-43.15	21.47	2.3627214e8		1.0124261199e10				
tickerspy	hog	1.77%	$43.09	42.80	+0.75	3,464,335	44.04	42.79	42.34	43.15	21.47		31.8	10.0b	1.18%	$0.12		
tmx-quotemedia	hog	1.77%	43.090	42.800	0.750	3,466,035	44.040	42.790	42.340	44.040	22.375	236,272,140	42.80	10,180,966,513	1.160	0.125 usd	0.99	
updown	hog	1.77%	$43.09	$42.80	$0.75	3,459,660	$44.04	$42.79	$42.34	$43.15	$21.47	236.27b	42.54	$10.00b				
wallstreetsurvivor	hog	1.77%	43.09	42.80	0.75	3,459,860	44.04	42.79		43.15	23.66		42.80	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	1.77%	43.09	42.80	0.75	3,464,335	44.04	42.79	42.34	44.04	21.47		43.09	10.18b	1.20%	0.50	1.00	
ycharts-com	hog	+1.79%	43.10		+0.76					43.15	21.26		43.54	10.13b	1.38%		0.99	
zacks	hog	(1.77%)	43.09		0.75	vol.  3,464,335	44.04	42.79		44.04	21.26		32.08	10.00 b	1.18	0.50	1.32	
advfn	vz	-0.32	37.42	37.7	-0.12	15254488	37.7	37.18										
barchart	vz	-0.32%	37.42	37.65	-0.12	14,787,002	37.70	37.18	37.54	37.96	24.95		17.27	$104.78 b	5.16%	$1.95	+1.68	
barrons	vz	0.32%	37.42	37.70	-0.12	15.254m	37.70	37.18				2.83 billion		$107.00 billion	5.21%	$0.49		
bloomberg	vz	-0.320%	37.420	37.700	-0.120	15,244,427	37.700	37.180		38.95	25.99	2,829.078mil	17.080	105,821.700mil	5.215	0.488 regular cash	2.190	
boston-com	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
business-insider	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
chron	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
cio-com	vz	-0.32%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226	29.70	106b	5.2	1.95		
cnn-money	vz	-0.32%	37.42	37.70	-0.12	15,254,488	37.70	37.18	37.54				29.7	$105.9b	5.21%			
easystockalterts	vz	-0.29%	37.43	37.70	-0.11	14590323	37.70	37.18	37.54	38.78	25.99		29.71				1.26	
eresearch-fidelity-com	vz	-0.32%	37.4200	37.7000	-0.1200	15,254,488	37.7000	37.1800	37.5400	38.9500	25.9900	2,829,078,000	29.56	$106.20b	5.19%	$0.487500		
finance-abc7-com	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
financial-content	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.3%	$37.42	37.70	-0.12	15,256,888	37.70	37.18	37.54	38.95	25.99	2.83 bil	22.3	106 bil	5.2	1.95	1.68	
finviz	vz	-0.32%	37.42			15,252,501			37.54	37.96	24.64	2.83b	30.03	106.20b		1.95	1.25	
fool	vz	-0.35%	$37.41	$37.70	-0.13	14,093,387	$37.70	$37.18	$37.54	$38.95	$25.99		30.00	$105.84b	6.50%	1.95		
foxbusiness	vz		$37.42		-0.12	15,256,088			$37.54									
google-finance	vz	(-0.32%)	37.42	37.70	-0.12	15.25m	37.70	37.18		38.95	25.99	2.80b	29.90	104.78b	5.21	0.49	1.25	
howthemarketworks	vz	-0.32%	37.42	37.7	-0.12	15,254,488	37.7	37.18	37.54									
hpcwire	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.35%	37.41	37.65	-0.13	13285208	37.70	37.18					price earnings ratio: 17.08					
investopedia	vz	-0.32 %	$37.42	37.70	-0.12				37.54									
investorguide	vz	-0.32%	37.42	37.70	-0.12		37.70	37.18		38.95	26.32		30.03	105.9b			1.25	
marketintellisearch	vz	-0.32 %	$37.42	$37.70	-0.12	15074.40k	$37.70	$37.18	$37.54			2829.08m	30.03	106.20b	5.19 %		1.25	
marketwatch	vz	-0.32%	$37.42	open: 37.70	-0.12	23,477	$37.70	$37.18	$37.54	$38.95	$26.41		22.27	$107.00b	5.21%	0.49	1.68	
minyanville	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
msn-money	vz	-0.32%	37.42	37.70	-0.12	15.25 mil	37.70	37.18	37.54	38.95	25.99	2.83 bil	29.94	106.2 bil	5.19%	1.95	1.25	
nasdaq-com	vz	0.33%	$ 37.415		0.125	14,493,966	$ 37.70	$ 37.18	$ 37.54	$ 38.95	$ 25.99	2,967,610,000	22.27	$ 111,033,128,150	5.19 %	$1.950000	$ 1.68	
optimum	vz	-0.33%	37.41 ( 3:55 pm edt)	37.70	-0.12	13,766,472	37.70	37.18	37.54	38.78	25.99	2.83b	29.7	105.8b	5.21	1.95	1.26	
paidcontent	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
pc-quote	vz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vz	-0.32%	37.42	37.70	-0.12	15,254,101	37.70	37.18	37.54	38.95	26.32		30.03		5.20	1.952	1.25	
predictwallstreet	vz	+0.35%	37.46		+0.13	9,399,881												
raymond-james	vz	-0.32	37.42	37.70	-0.12	15,254,488	37.70	37.18	37.54	38.95	25.99		29.47				1.27	
renewable-energy-world	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.32%	$	open: 37.70	-0.12	23,715	$37.70	$37.18	$37.54	$38.95	$26.41		22.27	$107.00b	5.21%	0.49	1.68	
scroli	vz	-0.32%	vz 37.42	37.70	-0.12	13,396,032	37.70	37.18	37.54	38.95	25.99		29.90				1.25	
simple-stock-quotes	vz	-0.32%	last trade: 37.42		change: -0.120								p/e ratio: 30.03					
smartmoney	vz	(-0.32%)	37.42	$37.70	-0.12	15,254,488	$37.70	$37.18	$37.54	$38.95	$25.99			106,203,600	5.19%	$0.49		
stocknod	vz	-0.3197%	37.42 usd	37.70	-0.1200	15,254,488	37.70	37.18	37.54	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.32%	$37.42 -0.12 | -0.32%	37.65	-0.12	14.11m	37.70	37.18	37.54	38.95	25.99							
stocksmart	vz	.0 %	$36.29	35.65	0	1,021,827	36.87	36.22										
stocktwits	vz	-0.32%	37.42		-0.12													
streetinsider-com	vz	0.29%	37.43	$37.70	-0.11	14,590,323	$37.70	$37.18	$37.54	$38.78	$25.99		29.71				$1.26	
thecramerreport	vz		37.54		0.00	0												
thestree	vz	-0.32%	$37.42	37.65	-0.12	15254488	37.7	37.18	37.54	-38.95	25.99	2.829078226e9		1.06995738507e11				
tickerspy	vz	-0.32%	$37.42	37.70	-0.12	14,364,605	37.70	37.18	37.54	38.95	25.99		30.0	106.2b	5.19%	$0.49		
tmx-quotemedia	vz	-0.32%	37.420	37.700	-0.120	15,256,088	37.700	37.180	37.540	38.950	25.990	2,829,078,226	29.80	105,864,107,217	5.194	0.488 usd	1.26	
updown	vz	-0.32%	$37.42	$37.70	-$0.12	15,253,708	$37.70	$37.18	$37.54	$38.95	$25.99	2829.07b	29.95	$106.20b				
wallstreetsurvivor	vz	-0.32%	37.42	37.70	-0.12	15,254,488	37.70	37.18		38.95	29.10		29.80	$106b	5.20%	1.91 -	0.90	
yahoo-finance	vz	0.32%	37.42	37.70	0.12	15,252,501	37.70	37.18	37.54	38.95	25.99		29.94	105.86b	5.20%	1.95	1.25	
ycharts-com	vz	-0.32%	37.42		-0.12					38.95	25.99		29.94	104.78b	5.52%		1.25	
zacks	vz	(-0.32%)	37.42		-0.12	vol.  15,254,488	37.70	37.18		38.95	25.99		17.14	106.20 b	5.19	1.95	2.19	
advfn	iilg	1.62	14.42	14.28	0.23	202326	14.43	14.265										
barchart	iilg	+1.62%	14.42	14.28	+0.23	202,326	14.43	14.26	14.19	17.94	11.61		19.68	$825.98 m			+0.70	
barrons	iilg	1.62%	14.42	14.28	+0.23	200,467	14.43	14.265				57.76 million		$802.73 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	1.621%	14.420	14.280	0.230	202,326	14.430	14.265		17.94	11.61	57.455mil	20.310	828.495mil			0.710	
boston-com	iilg	+1.621%	14.42 usd	14.28	+0.2300	202,326	14.43	14.27	14.19	17.94	11.61	57,461,327						
bostonmerchant	iilg	+1.621%	14.42 usd	14.28	+0.2300	202,326	14.43	14.27	14.19	17.94	11.61	57,461,327						
business-insider	iilg	+1.621%	14.42 usd	14.28	+0.2300	202,326	14.43	14.27	14.19	17.94	11.61	57,461,327						
chron	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
cio-com	iilg	+1.62%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327	20.90	829m				
cnn-money	iilg	+1.62%	14.42	14.28	+0.23	200,467	14.43	14.27	14.19				20.9	$828.6m				
easystockalterts	iilg	1.61%	14.42	14.28	+0.23	200467	14.43	14.27	14.19	17.94	11.61		20.90				0.69	
eresearch-fidelity-com	iilg	1.62%	14.4200	14.2800	0.2300	200,467	14.4300	14.2650	14.1900	17.9400	11.6100	57,461,000	20.27	$815.37m				
finance-abc7-com	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
financial-content	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	1.6%	$14.42	14.28	0.23	200,467	14.43	14.27	14.19	17.94	11.61	57 mil	20.6	829 mil	0.0	0.00	0.70	
finviz	iilg	1.62%	14.42			200,467			14.19	17.94	11.61	57.46m	20.90	828.57m			0.69	
fool	iilg	+1.62%	$14.42	$14.28	0.23	200,467	$14.43	$14.27	$14.19	$17.94	$11.61		20.20	$828.59m				
foxbusiness	iilg		$14.42		+0.23	202,326			$14.19									
google-finance	iilg	(1.62%)	14.42	14.28	+0.23	200,467.00	14.43	14.27		17.94	11.61	57.46m	20.77	828.59m			0.69	
howthemarketworks	iilg	1.621%	14.42	14.28	0.23	196,717	14.43	14.265	14.19									
hpcwire	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
insidestocks	iilg	+1.62%	14.42	14.28	+0.23	200467	14.43	14.27										
investopedia	iilg	+1.62 %	$14.42	14.28	+0.23				14.19									
investorguide	iilg	+1.62%	14.42	14.29	+0.23		14.43	14.265		17.94	11.61		20.54	828.6m			0.691	
marketintellisearch	iilg	1.62 %	$14.42	$14.29	0.23	193.60k	$14.43	$14.28	$14.19			57.46m	20.57	0.82b	0.0 %		0.69	
marketwatch	iilg	+1.62%	$14.42	open: 14.28	+0.23	6,561	$14.43	$14.27	$14.19	$17.94	$11.61		20.84	$802.73m			0.69	
minyanville	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
msn-money	iilg	+1.62%	14.42	14.28	+0.23	200,467	14.43	14.27	14.19	17.94	11.61	57.46 mil	20.90	815.38 mil			0.69	
nasdaq-com	iilg	1.62%	$ 14.42	$ 14.28	0.23	200,467	$ 14.43	$ 14.265	$ 14.19	$ 17.94	$ 11.61	57,461,000	20.6	$ 828,587,620			$ 0.70	
optimum	iilg	+1.62%	14.42 ( 4:30 pm edt)	14.28	+0.23	200,467	14.43	14.27	14.19	17.94	11.61	57.46m	20.9	828.6m			0.69	
paidcontent	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
pc-quote	iilg	1.62%	14.42	14.28	0.23	200,467	14.43	14.265	14.19	17.94	11.61	56,544,494	20.56522	815,372,000				
personal-wealth-biz	iilg	+1.62%	14.42	14.29		202,326	14.43	14.265	14.19	17.94	11.61		20.54			0.00	0.691	
predictwallstreet	iilg	+1.62%	14.42		+0.23	200,467												
raymond-james	iilg	1.62	14.42	14.28	0.23	200,467	14.43	14.27	14.19	17.94	11.61		20.60				0.70	
renewable-energy-world	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
screamingmedia	iilg	+1.62%	$	open: 14.28	+0.23	4,702	$14.43	$14.27	$14.19	$17.94	$11.61		20.84	$802.73m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	+1.62%	last trade: 14.42		change: 0.230								p/e ratio: 20.54					
smartmoney	iilg	(1.62%)	14.42	$14.28	0.23	200,467	$14.43	$14.26	$14.19	$17.94	$11.61			815,400	0.00%	$0.00		
stocknod	iilg	+1.621%	14.42 usd	14.28	+0.2300	200,467	14.43	14.27	14.19	17.94	11.61	57,461,327						
stockpickr	iilg	1.62%	$14.42 0.23 | 1.62%	14.28	0.23	200.47k	14.43	14.26	14.19	17.94	11.61							
stocksmart	iilg	.0 %	$13.245	16.52	0	18,284	13.51	13.245										
stocktwits	iilg	1.59%	14.41		+0.23													
streetinsider-com	iilg	1.62%	14.42	$14.28	+0.23	200,467	$14.43	$14.27	$14.19	$17.94	$11.61		20.90				$0.69	
thecramerreport	iilg		14.42	14.29	+0.23	200467	14.43	14.265										
thestree	iilg	1.62%	$14.42	14.28	0.23	200467	14.43	14.26	14.19	-17.94	11.61	5.7461327e7		8.02734738e8				
tickerspy	iilg	1.62%	$14.42	14.28	+0.23	200,467	14.43	14.27	14.19	17.94	11.61		20.6	815.2m	0.00%	$0.00		
tmx-quotemedia	iilg	1.62%	14.420	14.280	0.230	202,326	14.430	14.265	14.190	17.940	11.610	57,461,327	20.60	828,592,335			0.69	
updown	iilg	1.62%	$14.42	$14.28	$0.23	195,513	$14.43	$14.27	$14.19	$17.94	$11.61	57.46b	20.13	$815m				
wallstreetsurvivor	iilg	1.62%	14.42	14.28	0.23	196,717	14.43	14.27		17.94	11.83		20.60	$815m			0.73	
yahoo-finance	iilg	1.62%	14.42	14.29	0.23	200,467	14.43	14.27	14.19	17.94	11.61		20.87	828.59m			0.69	
ycharts-com	iilg	+1.59%	14.41		+0.23					17.94	11.61		20.89	825.69m	0.00%		0.69	
zacks	iilg	(1.62%)	14.42		0.23	vol.  200,467	14.43	14.27		17.94	11.61		19.99	815.37 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	0.95%	45.72	45.58	+0.43	4.317m	45.85	45.54				338.12 million		$15.50 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	+0.95%	45.72	45.58	+0.43	4,322,788	45.85	45.54	45.29				21.7	$15.5b				
easystockalterts	mot	0.00%	9.11	15.31	+0.00	80368	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	(0.95%)	45.72	45.58	+0.43	4.32m	45.85	45.54		64.61	36.52	337.55m	30.17	15.43b			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	3.84 %	$4.87	$4.73	0.18	187.60k	$4.91	$4.71	$4.69						%			
marketwatch	mot	+0.95%	$45.70	open: 45.58	+0.43	66,121	$45.85	$45.54	$45.29	$47.91	$27.44		21.24	$15.50b			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	+0.95%	45.72	45.58	+0.43	4.32 mil	45.85	45.54	45.29	64.61	36.52	339.53 mil	30.08	15.38 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	+0.95%	$	open: 45.58	+0.43	66,121	$45.85	$45.54	$45.29	$47.91	$27.44		21.24	$15.50b			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	$15.31		80,368	$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	0.12	43.05	43.37	0.05	254129	43.61	42.71										
barchart	zbra	+0.12%	43.05	43.37	+0.05	254,129	43.61	42.71	43.00	44.53	25.09		22.23	$2.40 b			+2.45	
barrons	zbra	0.12%	43.05	43.37	+0.05	254,129	43.61	42.71				57.43 million		$2.33 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	0.116%	43.050	43.370	0.050	254,129	43.610	42.710		44.53	24.24	54.638mil	22.422	2,352.163mil			1.920	
boston-com	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
bostonmerchant	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
business-insider	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
chron	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
cio-com	zbra	+0.12%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937	22.90	2b				
cnn-money	zbra	+0.12%	43.05	43.61	+0.05	252,010	43.61	42.71	43.00				22.9	$2.4b				
easystockalterts	zbra	0.12%	43.05	43.37	+0.05	254129	43.61	42.71	43.00	44.53	24.14		22.90				1.88	
eresearch-fidelity-com	zbra	0.12%	43.0500	43.3700	0.0500	254,129	43.6100	42.7100	43.0000	44.5300	24.2400	54,638,000	22.28	$2.35b				
finance-abc7-com	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
finance-abc7chicago-com	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
financial-content	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
finapps-forbes-com	zbra	0.1%	$43.05	43.37	0.05	254,129	43.61	42.71	43.00	44.53	24.24	55 mil	17.6	2 bil	0.0	0.00	2.45	
finviz	zbra	0.12%	43.05			254,129			43.00	44.53	24.24	54.64m	22.28	2.35b			1.93	
fool	zbra	+0.12%	$43.05	$43.37	0.05	253,530	$43.61	$42.71	$43.00	$44.53	$24.24		17.60	$2.35b				
foxbusiness	zbra		$43.05		+0.05	254,129			$43.00									
google-finance	zbra	(0.12%)	43.05	43.37	+0.05	254,129.00	43.61	42.71		44.53	24.24	54.64m	22.34	2.35b			1.93	
howthemarketworks	zbra	0.116%	43.05	43.37	0.05	253,530	43.61	42.71	43									
hpcwire	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
insidestocks	zbra	+0.12%	43.05	43.37	+0.05	254129	43.61	42.71					price earnings ratio: 22.66					
investopedia	zbra	+0.12 %	$43.05	43.37	+0.05				43.00									
investorguide	zbra	+0.12%	43.05	43.45	+0.05		43.61	42.71		43.49	24.24		17.57	2.352b			2.448	
marketintellisearch	zbra	0.12 %	$43.05	$43.45	0.05	250.70k	$43.61	$42.71	$43.00			54.64m	22.28	2.35b	0.0 %		1.93	
marketwatch	zbra	+0.12%	$43.05	open: 43.37	+0.05	2,119	$43.61	$42.71	$43.00	$44.53	$25.09		22.40	$2.33b			1.92	
minyanville	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
msn-money	zbra	+0.12%	43.05	43.37	+0.05	254,129	43.61	42.71	43.00	44.53	24.24	54.64 mil	22.90	2.35 bil			2.45	
nasdaq-com	zbra	0.12%	$ 43.05	$ 43.37	0.05	254,129	$ 43.61	$ 42.71	$ 43	$ 44.53	$ 24.24	54,638,000	17.57	$ 2,352,165,900			$ 2.45	
optimum	zbra	+0.12%	43.05 ( 4:00 pm edt)	43.37	+0.05	254,129	43.61	42.71	43.00	44.53	24.14	54.64m	22.9	2.4b			1.88	
paidcontent	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
pc-quote	zbra	0.12%	43.05	43.37	0.05	254,129	43.61	42.71	43.0	44.53	24.24	54,574,541	22.87234	2,349,434,000				
personal-wealth-biz	zbra	+0.12%	43.05	43.45		254,129	43.61	42.71	43.00	43.49	24.24		17.57			0.00	2.448	
predictwallstreet	zbra	+0.12%	43.05		+0.05	254,129												
raymond-james	zbra	0.12	43.05	43.37	0.05	254,129	43.61	42.71	43.00	44.53	24.24		22.31				1.93	
renewable-energy-world	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
screamingmedia	zbra	+0.12%	$	open: 43.37	+0.05	2,119	$43.37	$42.71	$43.00	$44.53	$25.09		22.40	$2.33b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+0.12%	last trade: 43.05		change: 0.050								p/e ratio: 17.57					
smartmoney	zbra	(0.12%)	43.05	$43.37	0.05	254,129	$43.61	$42.71	$43.00	$44.53	$24.24			2,331,900	0.00%	$0.00		
stocknod	zbra	+0.1163%	43.05 usd	43.37	+0.0500	254,129	43.61	42.71	43.00	43.24	24.14	54,637,937						
stockpickr	zbra	0.12%	$43.05 0.05 | 0.12%	43.37	0.05	254.13k	43.61	42.71	43.00	44.53	24.24							
stocksmart	zbra	.0 %	$42.79	38.16	0	43,599	44.52	42.74										
stocktwits	zbra	0.09%	43.04		+0.04													
streetinsider-com	zbra	0.12%	43.05	$43.37	+0.05	254,129	$43.61	$42.71	$43.00	$44.53	$24.14		22.90				$1.88	
thecramerreport	zbra		43.05	43.45	+0.05	254129	43.61	42.71										
thestree	zbra	0.12%	$43.05	43.37	0.05	254129	43.61	42.71	43.0	-44.53	24.24	5.4637937e7		2.331947151e9				
tickerspy	zbra	0.12%	$43.05	43.37	+0.05	254,129	43.61	42.71	43.00	44.53	24.24		22.9	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	0.12%	43.050	43.370	0.050	254,129	43.610	42.710	43.000	44.530	24.240	54,637,937	17.60	2,352,163,188			2.44	
updown	zbra	0.12%	$43.05	$43.37	$0.05	251,790	$43.61	$42.71	$43.00	$44.53	$24.24	54.63b	17.51	$2.34b				
wallstreetsurvivor	zbra	0.12%	43.05	43.37	0.05	253,530	43.61	42.71		44.53	27.29		17.60	$2b			1.77	
yahoo-finance	zbra	0.12%	43.05	43.45	0.05	254,129	43.61	42.71	43.00	44.53	24.24		17.59	2.35b			2.45	
ycharts-com	zbra	+0.09%	43.04		+0.04					44.53	24.14		17.57	2.40b	0.00%		2.45	
zacks	zbra	(0.12%)	43.05		0.05	vol.  254,129	43.61	42.71		44.53	24.14		22.4	2.35 b	0.00	0.00	1.92	
advfn	lltc	1.92	33.52	33.17	0.63	1587128	33.66	33.03										
barchart	lltc	+1.92%	33.52	33.17	+0.63	1,503,900	33.66	33.03	32.89	35.72	27.86		13.70	$7.60 b	2.92%	$0.96	+2.36	
barrons	lltc	1.92%	33.52	33.17	+0.63	1.576m	33.66	33.03				228.86 million		$7.49 billion	2.86%	$0.24		
bloomberg	lltc	1.915%	33.520	33.170	0.630	1,587,128	33.660	33.030		36.14	28.29	227.734mil	13.909	7,633.647mil	2.802	0.240 regular cash	2.410	
boston-com	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,585,828	33.66	33.03	32.89	36.14	28.01	227,734,114						
bostonmerchant	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,585,828	33.66	33.03	32.89	36.14	28.01	227,734,114						
business-insider	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,585,828	33.66	33.03	32.89	36.14	28.01	227,734,114						
chron	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,578,728	33.66	33.03	32.89	36.14	28.01	227,734,114						
cio-com	lltc	+1.92%	33.52 usd	33.17	+0.6300	1,578,728	33.66	33.03	32.89	36.14	28.01	227,734,114	14.20	8b	2.9	0.96		
cnn-money	lltc	+1.92%today&rsquo;s change	33.52data as of 4:00pm et	33.17	+0.63	1,575,987	33.66	33.03	32.89				14.2	$7.6b	2.86%			
easystockalterts	lltc	1.90%	33.52	33.17	+0.63	1577788	33.66	33.03	32.89	36.14	28.01		14.20				2.36	
eresearch-fidelity-com	lltc	1.92%	33.5200	33.1700	0.6300	1,580,028	33.6600	33.0300	32.8900	36.1400	28.2900	227,734,000	13.94	$7.49b	2.92%	$0.240000		
finance-abc7-com	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
finance-abc7chicago-com	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
financial-content	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
finapps-forbes-com	lltc	1.9%	$33.52	33.17	0.63	1,579,088	33.66	33.03	32.89	36.14	28.29	228 mil	14.2	8 bil	2.9	0.96	2.36	
finviz	lltc	1.92%	33.52			1,578,988			32.89	35.72	27.50	227.73m	13.94	7.49b		0.96	2.36	
fool	lltc	+1.99%	$33.54	$33.17	0.65	1,300,529	$33.66	$33.03	$32.89	$36.14	$28.29		13.90	$7.64b	3.40%	0.96		
foxbusiness	lltc		$33.52		+0.63	1,593,532			$32.89									
google-finance	lltc	(1.92%)	33.52	33.17	+0.63	1.58m	33.66	33.03		36.14	28.29	227.73m	14.20	7.63b	2.86	0.24	2.36	
howthemarketworks	lltc	1.915%	33.52	33.17	0.63	1,578,228	33.66	33.03	32.89									
hpcwire	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,578,728	33.66	33.03	32.89	36.14	28.01	227,734,114						
insidestocks	lltc	+1.92%	33.52	33.17	+0.63	1424255	33.66	33.03					price earnings ratio: 14.20					
investopedia	lltc	+1.92 %	$33.52	33.17	+0.63				32.89									
investorguide	lltc	+1.92%	33.52	33.27	+0.63		33.66	33.03		36.14	28.29		13.94	7.634b			2.359	
marketintellisearch	lltc	1.82 %	$33.49	$33.17	0.60	1553.90k	$33.66	$33.03	$32.89			227.73m	13.94	7.49b	2.92 %		2.36	
marketwatch	lltc	+1.92%	$33.53	open: 33.17	+0.63	18,345	$33.66	$33.03	$32.89	$36.14	$28.45		44.30	$7.49b	2.86%	0.24	0.76	
minyanville	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
msn-money	lltc	+1.92%	33.52	33.17	+0.63	1.58 mil	33.66	33.03	32.89	36.14	28.29	227.73 mil	14.20	7.49 bil	2.92%	0.96	2.36	
nasdaq-com	lltc	1.92%	$ 33.52	$ 33.17	0.63	1,587,128	$ 33.66	$ 33.03	$ 32.89	$ 36.14	$ 28.29	227,734,000	14.2	$ 7,633,643,680	2.92 %	$0.960000	$ 2.36	
optimum	lltc	+1.92%	33.52 ( 4:00 pm edt)	33.17	+0.63	1,572,302	33.66	33.03	32.89	36.14	28.01	227.73m	14.2	7.6b	2.86	0.96	2.36	
paidcontent	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
pc-quote	lltc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lltc	+1.92%	33.52	33.27		1,593,432	33.66	33.03	32.89	36.14	28.29		13.94		2.86	0.94	2.359	
predictwallstreet	lltc	+1.92%	33.52		+0.63	1,579,528												
raymond-james	lltc	1.92	33.52	33.17	0.63	1,579,528	33.66	33.03	32.89	36.14	28.29		14.14				2.37	
renewable-energy-world	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,578,228	33.66	33.03	32.89	36.14	28.01	227,734,114						
screamingmedia	lltc	+1.92%	$	open: 33.17	+0.63	17,845	$33.66	$33.03	$32.89	$36.14	$28.45		44.30	$7.49b	2.86%	0.24	0.76	
scroli	lltc	1.92%	lltc 33.52	33.17	0.63	1,318,653	33.66	33.03	32.89	36.14	28.29		14.20				2.36	
simple-stock-quotes	lltc	+1.92%	last trade: 33.52		change: 0.630								p/e ratio: 13.94					
smartmoney	lltc	(1.92%)	33.52	$33.17	0.63	1,579,088	$33.66	$33.03	$32.89	$36.14	$28.29			7,485,600	2.92%	$0.24		
stocknod	lltc	+1.915%	33.52 usd	33.17	+0.6300	1,577,788	33.66	33.03	32.89	36.14	28.01	227,734,114						
stockpickr	lltc	1.92%	$33.52 0.63 | 1.92%	33.17	0.63	1.58m	33.66	33.03	32.89	36.14	28.29							
stocksmart	lltc	.0 %	$33.54	34.79	0	466,037	34.375	33.52										
stocktwits	lltc	1.82%	33.49		+0.60													
streetinsider-com	lltc	1.92%	33.52	$33.17	+0.63	1,577,788	$33.66	$33.03	$32.89	$36.14	$28.01		14.20				$2.36	
thecramerreport	lltc		33.52	33.27	+0.63	1579928	33.66	33.03										
thestree	lltc	1.92%	$33.52	33.17	0.63	1579088	33.66	33.03	32.89	-36.14	28.29	2.27734114e8		7.485620327e9				
tickerspy	lltc	1.92%	$33.52	33.17	+0.63	1,580,028	33.66	33.03	32.89	36.14	28.29		13.9	7.4b	2.92%	$0.24		
tmx-quotemedia	lltc	1.92%	33.520	33.170	0.630	1,593,532	33.660	33.030	32.890	36.140	28.290	227,734,114	13.90	7,633,647,501	2.919	0.240 usd	2.36	
updown	lltc	1.92%	$33.52	$33.17	$0.63	1,576,487	$33.66	$33.03	$32.89	$36.14	$28.29	227.73b	13.83	$7.49b				
wallstreetsurvivor	lltc	1.92%	33.52	33.17	0.63	1,577,788	33.66	33.03		36.14	28.45		13.90	$7b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	1.92%	33.52	33.27	0.63	1,587,028	33.66	33.03	32.89	36.14	28.29		14.21	7.63b	2.90%	0.96	2.36	
ycharts-com	lltc	+1.82%	33.49		+0.60					36.14	28.01		19.93	7.60b	2.95%		1.68	
zacks	lltc	(1.92%)	33.52		0.63	vol.  1,579,528	33.66	33.03		36.14	28.01		13.7	7.49 b	2.92	0.96	2.4	
advfn	trv	0.49	58.9	59.01	0.29	2820678	59.36	58.5677										
barchart	trv	+0.49%	58.90	59.01	+0.29	2,441,232	59.36	58.57	58.61	63.74	47.19		8.39	$25.39 b	2.8%	$1.64	+7.33	
barrons	trv	0.49%	58.90	59.01	+0.29	2.820m	59.36	58.568				482.50 million		$24.53 billion	2.78%	$0.41		
bloomberg	trv	0.495%	58.900	59.010	0.290	2,820,678	59.360	58.568		64.17	48.42	418.872mil	8.438	24,671.580mil	2.524	0.410 regular cash	6.980	
boston-com	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
bostonmerchant	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
business-insider	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
chron	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
cio-com	trv	+0.49%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308	8.046	25b	2.8	1.64		
cnn-money	trv	+0.49%today&rsquo;s change	58.90data as of 4:01pm et	59.01	+0.29	2,820,678	59.36	58.57	58.61				8.0	$24.7b	2.78%			
easystockalterts	trv	0.53%	58.92	59.01	+0.31	2723691	59.36	58.57	58.61	64.17	48.17		8.05				7.32	
eresearch-fidelity-com	trv	0.49%	58.9000	59.0100	0.2900	2,820,678	59.3600	58.5677	58.6100	64.1700	48.4200	418,872,000	8.00	$24.55b	2.80%	$0.410000		
finance-abc7-com	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
finance-abc7chicago-com	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
financial-content	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
finapps-forbes-com	trv	0.5%	$58.90	59.01	0.29	2,820,978	59.36	58.57	58.61	64.17	48.42	419 mil	8.0	25 bil	2.8	1.64	7.33	
finviz	trv	0.53%	58.92			2,720,817			58.61	63.75	47.15	418.87m	7.99	24.55b		1.64	7.34	
fool	trv	+0.46%	$58.88	$59.01	0.27	2,323,617	$59.36	$58.57	$58.61	$64.17	$48.42		8.00	$24.66b	2.60%	1.64		
foxbusiness	trv		$58.90		+0.29	2,820,678			$58.61									
google-finance	trv	(0.49%)	58.90	59.01	+0.29	2.78m	59.36	58.57		64.17	48.42	418.87m	8.03	24.67b	2.78	0.41	7.34	
howthemarketworks	trv	0.529%	58.92	59.01	0.31	2,723,691	59.36	58.5677	58.61									
hpcwire	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
insidestocks	trv	+0.55%	58.93	59.01	+0.32	2125471	59.36	58.57					price earnings ratio: 8.44					
investopedia	trv	+0.53 %	$58.92	59.01	+0.31				58.61									
investorguide	trv	+0.53%	58.92	59.01	+0.31		59.36	58.57		64.17	48.42		8.01	24.680b			7.317	
marketintellisearch	trv	0.49 %	$58.90	$59.01	0.29	2785.00k	$59.36	$58.57	$58.61			418.87m	7.99	24.55b	2.8 %		7.34	
marketwatch	trv	+0.49%	$58.90	open: 59.01	+0.29	15,970	$59.36	$58.57	$58.61	$64.17	$48.46		7.54	$24.53b	2.78%	0.41	7.81	
minyanville	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
msn-money	trv	+0.49%	58.90	59.01	+0.29	2.82 mil	59.36	58.57	58.61	64.17	48.42	418.87 mil	8.08	24.55 bil	2.80%	1.64	7.34	
nasdaq-com	trv	0.53%	$ 58.92		0.31	2,646,763	$ 59.36	$ 58.5677	$ 58.61	$ 64.17	$ 48.42	418,872,000	8.04	$ 24,679,938,240	2.8 %	$1.640000	$ 7.33	
optimum	trv	+0.49%	58.90 ( 3:55 pm edt)	59.01	+0.29	2,494,303	59.36	58.57	58.61	64.17	48.17	418.87m	8.0	24.7b	2.78	1.64	7.32	
paidcontent	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
pc-quote	trv	0.49%	58.9	59.01	0.29	2,828,365	59.36	58.5677	58.61	64.17	48.42	416,809,643	8.03978	24,550,088,000		0.41		
personal-wealth-biz	trv	+0.49%	58.90	59.01		2,817,804	59.36	58.5677	58.61	64.17	48.42		8.01		2.54	1.49	7.317	
predictwallstreet	trv	+0.49%	58.90		+0.29	2,820,678												
raymond-james	trv	0.49	58.90	59.01	0.29	2,820,678	59.36	58.57	58.61	64.17	48.42		7.93				7.43	
renewable-energy-world	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
screamingmedia	trv	+0.49%	$	open: 59.01	+0.29	15,470	$59.36	$58.57	$58.61	$64.17	$48.46		7.54	$24.53b	2.78%	0.41	7.81	
scroli	trv	0.49%	trv 58.90	59.01	0.29	2,333,617	59.36	58.57	58.61	64.17	48.42		8.03				7.34	
simple-stock-quotes	trv	+0.49%	last trade: 58.90		change: 0.290								p/e ratio: 8.01					
smartmoney	trv	(0.49%)	58.90	$59.01	0.29	2,820,678	$59.36	$58.57	$58.61	$64.17	$48.42			24,550,100	2.80%	$0.41		
stocknod	trv	+0.4948%	58.90 usd	59.01	+0.2900	2,820,678	59.36	58.57	58.61	64.17	48.17	418,872,308						
stockpickr	trv	0.53%	$58.92 0.31 | 0.53%	59.01	0.31	2.57m	59.36	58.57	58.61	64.17	48.42							
stocksmart	trv	.0 %	$61.25	55.51	0	362,567	62.24	61.18										
stocktwits	trv	0.55%	58.93		+0.32													
streetinsider-com	trv	0.53%	58.92	$59.01	+0.31	2,723,691	$59.36	$58.57	$58.61	$64.17	$48.17		8.05				$7.32	
thecramerreport	trv		58.90	59.01	+0.29	2817804	59.36	58.5677										
thestree	trv	0.49%	$58.9	59.01	0.29	2820678	59.36	58.57	58.61	-64.17	48.42	4.18872308e8		2.4516596187e10				
tickerspy	trv	0.51%	$58.91	59.01	+0.30	2,634,863	59.36	58.57	58.61	64.17	48.42		8.0	24.6b	2.80%	$0.41		
tmx-quotemedia	trv	0.49%	58.900	59.010	0.290	2,820,868	59.360	58.568	58.610	64.170	48.420	418,872,308	8.00	24,671,578,941	2.798	0.410 usd	7.32	
updown	trv	0.49%	$58.90	$59.01	$0.29	2,820,678	$59.36	$58.57	$58.61	$64.17	$48.42	418.87b	7.85	$24.55b				
wallstreetsurvivor	trv	0.53%	58.92	59.01	0.31	2,723,691	59.36	58.57		64.17	48.46		8.00	$25b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.49%	58.90	59.01	0.29	2,817,804	59.36	58.57	58.61	64.17	48.42		8.05	24.67b	2.80%	1.64	7.32	
ycharts-com	trv	+0.55%	58.93		+0.32					64.17	48.17		8.08	25.40b	2.78%		7.29	
zacks	trv	(0.49%)	58.90		0.29	vol.  2,820,678	59.36	58.57		64.17	48.17		8.4	24.55 b	2.80	1.64	6.98	
advfn	mrh	0.33	18.0	18.06	0.06	433398	18.06	17.85										
barchart	mrh	+0.33%	18.00	18.06	+0.06	433,398	18.06	17.85	17.94	20.79	14.40		23.08	$1.12 b	2.25%	$0.40	+1.19	
barrons	mrh	0.33%	18.00	18.06	+0.06	427,079	18.06	17.85				69.70 million		$1.11 billion	2.22%	$0.1		
bloomberg	mrh	0.334%	18.000	18.060	0.060	433,398	18.060	17.850		21.03	14.72	62.365mil	27.273	1,122.571mil	2.165	0.100 regular cash	0.660	
boston-com	mrh	+0.3344%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000						
bostonmerchant	mrh	+0.3344%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000						
business-insider	mrh	+0.3344%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000						
chron	mrh	+0.3344%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000						
cio-com	mrh	+0.33%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000		2b	2.2	0.4		
cnn-money	mrh	+0.33%today&rsquo;s change	18.00data as of 4:05pm et	18.06	+0.06	427,079	18.06	17.85	17.94					$1.6b	2.22%			
easystockalterts	mrh	0.33%	18.00	18.06	+0.06	427079	18.06	17.85	17.94	21.03	14.70						0.00	
eresearch-fidelity-com	mrh	0.33%	18.0000	18.0600	0.0600	433,398	18.0600	17.8500	17.9400	21.0300	14.7200	62,365,000	15.08	$1.12b	2.23%	$0.100000		
finance-abc7-com	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
finance-abc7chicago-com	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
financial-content	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
finapps-forbes-com	mrh	0.3%	$18.00	18.06	0.06	427,079	18.06	17.85	17.94	21.03	14.72	62 mil	15.1	1 bil	2.2	0.40	1.19	
finviz	mrh	0.33%	18.00			427,079			17.94	20.79	14.40	62.37m	15.08	1.12b		0.40	1.19	
fool	mrh	+0.33%	$18.00	$18.06	0.06	427,079	$18.06	$17.85	$17.94	$21.03	$14.72		14.80	$1.12b	2.20%	0.40		
foxbusiness	mrh		$18.00		+0.06	433,398			$17.94									
google-finance	mrh	(0.33%)	18.00	18.06	+0.06	427,079.00	18.06	17.85		21.03	14.72	62.37m	15.08	1.12b	2.22	0.10	1.19	
howthemarketworks	mrh	0.334%	18	18.06	0.06	427,079	18.06	17.85	17.94									
hpcwire	mrh	+0.3344%	18.00 usd	18.06	+0.0600	433,398	18.06	17.85	17.94	21.03	14.70	89,178,000						
insidestocks	mrh	+0.33%	18.00	18.06	+0.06	427079	18.06	17.85					price earnings ratio: 24.66					
investopedia	mrh	+0.33 %	$18.00	18.06	+0.06				17.94									
investorguide	mrh	+0.33%	18.00	18.06	+0.06		18.06	17.85		21.03	14.72		12.80	1.122b			1.402	
marketintellisearch	mrh	0.33 %	$18.00	$18.06	0.06	407.20k	$18.06	$17.85	$17.94			62.37m	15.08	1.12b	2.23 %		1.19	
marketwatch	mrh	+0.33%	$18.00	open: 18.06	+0.06	6,319	$18.06	$17.85	$17.94	$21.03	$14.72		11.50	$1.11b	2.22%	0.10	1.56	
minyanville	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
msn-money	mrh	+0.33%	18.00	18.06	+0.06	427,079	18.06	17.85	17.94	21.03	14.72	62.37 mil	15.38	1.12 bil	2.23%	0.40	1.19	
nasdaq-com	mrh	0.33%	$ 18		0.06	427,079	$ 18.06	$ 17.85	$ 17.94	$ 21.03	$ 14.72	62,365,000	15.13	$ 1,122,570,000	2.23 %	$0.400000	$ 1.19	
optimum	mrh	+0.33%	18.00 ( 4:05 pm edt)	18.06	+0.06	427,079	18.06	17.85	17.94	21.03	14.70	89.18m		1.6b	2.22	0.40		
paidcontent	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
pc-quote	mrh	0.33%	18.0	18.06	0.06	433,398	18.06	17.85	17.94	21.03	14.72	62,157,117	15.33333	1,118,828,000		0.1		
personal-wealth-biz	mrh	+0.33%	18.00	18.06		433,398	18.06	17.85	17.94	21.03	14.72		12.80		2.17	0.39	1.402	
predictwallstreet	mrh	+0.33%	18.00		+0.06	427,079												
raymond-james	mrh	0.33	18.00	18.06	0.06	427,079	18.06	17.85	17.94	21.03	14.72		15.13				1.19	
renewable-energy-world	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
screamingmedia	mrh	+0.33%	$	open: 18.06	+0.06	10,337	$18.06	$17.85	$17.94	$21.03	$14.72		11.50	$1.11b	2.22%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+0.33%	last trade: 18.00		change: 0.060								p/e ratio: 12.8					
smartmoney	mrh	(0.33%)	18.00	$18.06	0.06	427,079	$18.06	$17.85	$17.94	$21.03	$14.72			1,118,800	2.23%	$0.10		
stocknod	mrh	+0.3344%	18.00 usd	18.06	+0.0600	427,079	18.06	17.85	17.94	21.03	14.70	89,178,000						
stockpickr	mrh	0.33%	$18.00 0.06 | 0.33%	18.06	0.06	427.08k	18.06	17.85	17.94	21.03	14.72							
stocksmart	mrh	.0 %	$18.295	19.96	0	60,637	18.88	18.29										
stocktwits	mrh	0.39%	18.01		+0.07													
streetinsider-com	mrh	0.33%	18.00	$18.06	+0.06	427,079	$18.06	$17.85	$17.94	$21.03	$14.70						$0.00	
thecramerreport	mrh		18.00	18.06	+0.06	433398	18.06	17.85										
thestree	mrh	0.33%	$18.0	18.06	0.06	427079	18.06	17.85	17.94	-21.03	14.72	6.2365071e7		1.108227312e9				
tickerspy	mrh	0.33%	$18.00	18.06	+0.06	427,079	18.06	17.85	17.94	21.03	14.72		15.3	1.1b	2.23%	$0.10		
tmx-quotemedia	mrh	0.33%	18.000	18.060	0.060	433,398	18.060	17.850	17.940	21.030	14.720	62,365,071	15.00	1,122,571,278	2.230	0.100 usd	1.20	
updown	mrh	0.33%	$18.00	$18.06	$0.06	427,079	$18.06	$17.85	$17.94	$21.03	$14.72	62.36b	12.28	$1.11b				
wallstreetsurvivor	mrh	0.33%	18.00	18.06	0.06	427,079	18.06	17.85		21.03	15.34		15.00	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.33%	18.00	18.06	0.06	433,398	18.06	17.85	17.94	21.03	14.72		12.84	1.12b	2.30%	0.40	1.40	
ycharts-com	mrh	+0.39%	18.01		+0.07					21.03	14.70		15.39	1.12b	2.29%		1.17	
zacks	mrh	(0.33%)	18.00		0.06	vol.  427,079	18.06	17.85		21.03	14.70		23.3	1.12 b	2.23	0.40	.77	
advfn	plpc	2.52	74.92	73.82	1.84	7636	74.92	72.25										
barchart	plpc	+2.52%	74.92	73.82	+1.84	8,291	74.92	72.25	73.08	79.28	26.98		13.44	$412.06 m	1.1%	$0.80	+5.39	
barrons	plpc	2.52%	74.92	73.82	+1.84	7,523	74.92	72.25				5.34 million		$381.92 million	1.07%	$0.2		
bloomberg	plpc	2.518%	74.920	73.820	1.840	7,636	74.920	72.250		79.50	26.70	5.273mil	13.900	395.070mil	1.068	0.200 regular cash	5.390	
boston-com	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
bostonmerchant	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
business-insider	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
chron	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
cio-com	plpc	+2.52%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218	13.82	395m	1.1	0.8		
cnn-money	plpc	+2.52%	74.92	73.82	+1.84	7,523	74.92	72.25	73.08				13.8	$395.1m	1.07%			
easystockalterts	plpc	2.49%	74.92	73.82	+1.84	7636	74.92	72.25	73.08	79.50	26.70		13.82				5.42	
eresearch-fidelity-com	plpc	2.52%	74.9200	73.8200	1.8400	7,636	74.9200	72.2500	73.0800	79.5000	26.7000	5,273,000	13.56	$385.35m	1.09%	$0.200000		
finance-abc7-com	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
finance-abc7chicago-com	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
financial-content	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
finapps-forbes-com	plpc	2.5%	$74.92	73.82	1.84	7,523	74.92	72.25	73.08	79.50	26.70	5 mil		395 mil	1.1	0.80		
finviz	plpc	2.52%	74.92			7,523			73.08	79.28	26.30	5.27m	13.90	394.83m		0.80	5.39	
fool	plpc	+2.52%	$74.92	$73.82	1.84	6,824	$74.92	$72.25	$73.08	$79.50	$26.70		13.40	$395.07m	2.20%	0.80		
foxbusiness	plpc		$74.92		+1.84	7,636			$73.08									
google-finance	plpc	(2.52%)	74.92	73.82	+1.84	7,523.00	74.92	72.25		79.50	26.70	5.27m	13.91	395.07m	1.07	0.20	5.39	
howthemarketworks	plpc	2.518%	74.92	73.82	1.84	6,824	74.92	72.25	73.08									
hpcwire	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
insidestocks	plpc	+2.52%	74.92	73.82	+1.84	7500	74.92	72.25										
investopedia	plpc	+2.52 %	$74.92	73.82	+1.84				73.08									
investorguide	plpc	+2.52%	74.92	73.82	+1.84		74.92	72.25		79.50	26.70		13.45	395.1m			5.434	
marketintellisearch	plpc	2.52 %	$74.92	$73.82	1.84	5.50k	$74.92	$72.25	$73.08			5.27m	13.56	0.39b	1.09 %		5.39	
marketwatch	plpc	+2.52%	$74.92	open: 73.82	+1.84	812	$74.92	$72.25	$73.08	$79.50	$27.64		13.96	$381.92m	1.07%	0.20	5.37	
minyanville	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
msn-money	plpc	+2.52%	74.92	73.82	+1.84	7,523	74.92	72.25	73.08	79.50	26.70	5.27 mil	13.82	385.37 mil	1.09%	0.80	5.39	
nasdaq-com	plpc	2.52%	$ 74.92	$ 73.82	1.84	7,636	$ 74.92	$ 72.25	$ 73.08	$ 79.50	$ 26.70	5,273,000	13.9	$ 395,053,160	1.09 %	$0.800000	$ 5.39	
optimum	plpc	+2.52%	74.92 ( 4:30 pm edt)	73.82	+1.84	7,523	74.92	72.25	73.08	79.50	26.70	5.27m	13.8	395.1m	1.07	0.80	5.42	
paidcontent	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
pc-quote	plpc	2.52%	74.92	73.82	1.84	7,636	74.92	72.25	73.08	79.50	26.70	5,143,497	13.48339	385,351,000		0.2		
personal-wealth-biz	plpc	+2.52%	74.92	73.82		7,636	74.92	72.25	73.08	79.50	26.70		13.45		1.09	0.80	5.434	
predictwallstreet	plpc	+2.52%	74.92		+1.84	7,523												
raymond-james	plpc	2.52	74.92	73.82	1.84	7,523	74.92	72.25	73.08	79.50	26.70		13.55				5.53	
renewable-energy-world	plpc	+2.518%	74.92 usd	73.82	+1.840	7,523	74.92	72.25	73.08	79.50	26.70	5,273,218						
screamingmedia	plpc	+2.52%	$	open: 73.82	+1.84	812	$74.92	$72.25	$73.08	$79.50	$27.64		13.96	$381.92m	1.07%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	+2.52%	last trade: 74.92		change: 1.840								p/e ratio: 13.45					
smartmoney	plpc	(2.52%)	74.92	$73.82	1.84	7,636	$74.92	$72.25	$73.08	$79.50	$26.70			385,400	1.09%	$0.20		
stocknod	plpc	+2.518%	74.92 usd	73.82	+1.840	7,636	74.92	72.25	73.08	79.50	26.70	5,273,218						
stockpickr	plpc	2.52%	$74.92 1.84 | 2.52%	73.82	1.84	7.52k	74.92	72.25	73.08	79.50	26.70							
stocksmart	plpc	.0 %	$76.27	59.91	0	9,636	77.5	71.48										
stocktwits	plpc	1.92%	74.48		+1.40													
streetinsider-com	plpc	2.52%	74.92	$73.82	+1.84	7,636	$74.92	$72.25	$73.08	$79.50	$26.70		13.82				$5.42	
thecramerreport	plpc		74.92	73.82	+1.84	7636	74.92	72.25										
thestree	plpc	2.52%	$74.92	73.82	1.84	7523	74.92	72.25	73.08	-79.5	26.7	5273218.0		3.8193918e8				
tickerspy	plpc	2.52%	$74.92	73.82	+1.84	7,523	74.92	72.25	73.08	79.50	26.70		13.5	385.3m	1.09%	$0.20		
tmx-quotemedia	plpc	2.52%	74.920	73.820	1.840	7,636	74.920	72.250	73.080	79.500	27.380	5,273,218	13.50	395,069,493	1.068	0.200 usd	5.42	
updown	plpc	2.52%	$74.92	$73.82	$1.84	6,824	$74.92	$72.25	$73.08	$79.50	$26.70	5.27b	13.23	$385m				
wallstreetsurvivor	plpc	2.52%	74.92	73.82	1.84	6,824	74.92	72.25		79.50	30.32		13.50	$385m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	2.52%	74.92	73.82	1.84	7,636	74.92	72.25	73.08	79.50	26.70		13.79	395.05m	1.10%	0.80	5.43	
ycharts-com	plpc	+1.92%	74.48		+1.40					79.50	26.70		13.74	409.64m	1.08%		5.42	
zacks	plpc	(2.52%)	74.92		1.84	vol.  7,523	74.92	72.25		79.50	26.70		13.56	385.35 m	1.09	0.80	5.39	
advfn	axl	5.47	11.96	11.47	0.62	3530684	11.98	11.46										
barchart	axl	+5.47%	11.96	11.47	+0.62	3,530,684	11.98	11.46	11.34	16.20	7.20		5.92	$900.59 m			+1.83	
barrons	axl	5.47%	11.96	11.47	+0.62	3.521m	11.98	11.46				74.50 million		$825.18 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	5.467%	11.960	11.470	0.620	3,530,684	11.980	11.460		16.20	6.93	75.359mil	6.465	901.296mil			1.850	
boston-com	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
bostonmerchant	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
business-insider	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
chron	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
cio-com	axl	+5.47%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168	6.536	901m				
cnn-money	axl	+5.47%	11.96	11.47	+0.62	3,521,307	11.98	11.46	11.34				6.5	$901.3m				
easystockalterts	axl	5.41%	11.96	11.47	+0.62	3530684	11.98	11.46	11.34	16.20	6.82		6.54				1.83	
eresearch-fidelity-com	axl	5.47%	11.9600	11.4700	0.6200	3,530,684	11.9800	11.4600	11.3400	16.2000	6.9300	75,359,000	6.20	$854.57m				
finance-abc7-com	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
finance-abc7chicago-com	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
financial-content	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
finapps-forbes-com	axl	5.5%	$11.96	11.47	0.62	3,530,684	11.98	11.46	11.34	16.20	6.93	75 mil	6.5	901 mil	0.0	0.00	1.83	
finviz	axl	5.47%	11.96			3,530,284			11.34	16.20	6.93	75.36m	6.54	901.31m			1.83	
fool	axl	+5.47%	$11.96	$11.47	0.62	3,527,084	$11.98	$11.46	$11.34	$16.20	$6.93		6.00	$901.30m	27.60%	0.08		
foxbusiness	axl		$11.96		+0.62	3,533,770			$11.34									
google-finance	axl	(5.47%)	11.96	11.47	+0.62	3.53m	11.98	11.46		16.20	6.93	75.36m	6.53	901.30m			1.83	
howthemarketworks	axl	5.467%	11.96	11.47	0.62	3,521,307	11.98	11.46	11.34									
hpcwire	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
insidestocks	axl	+5.47%	11.96	11.47	+0.62	3522007	11.98	11.46					price earnings ratio: 6.54					
investopedia	axl	+5.47 %	$11.96	11.47	+0.62				11.34									
investorguide	axl	+5.47%	11.96	11.47	+0.62		11.98	11.46		16.20	6.93		6.19	901.3m			1.831	
marketintellisearch	axl	5.47 %	$11.96	$11.47	0.62	3468.60k	$11.98	$11.46	$11.34			75.36m	6.20	0.85b	0.0 %		1.83	
marketwatch	axl	+5.47%	$11.96	open: 11.47	+0.62	12,863	$11.98	$11.46	$11.34	$16.20	$7.37		6.58	$825.18m			1.82	
minyanville	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
msn-money	axl	+5.47%	11.96	11.47	+0.62	3.53 mil	11.98	11.46	11.34	16.20	6.93	75.36 mil	6.54	854.57 mil			1.83	
nasdaq-com	axl	5.47%	$ 11.96		0.62	3,530,684	$ 11.98	$ 11.46	$ 11.34	$ 16.20	$ 6.93	75,359,000	6.54	$ 901,293,640	0.71 %	$0.080000	$ 1.83	
optimum	axl	+5.47%	11.96 ( 4:15 pm edt)	11.47	+0.62	3,527,084	11.98	11.46	11.34	16.20	6.82	75.36m	6.5	901.3m	0.67	0.08	1.83	
paidcontent	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
pc-quote	axl	5.47%	11.96	11.47	0.62	3,530,684	11.98	11.46	11.34	16.20	6.93	71,452,433	6.19672	854,571,000		0.02		
personal-wealth-biz	axl	+5.47%	11.96	11.47		3,533,370	11.98	11.46	11.34	16.20	6.93		6.19			0.00	1.831	
predictwallstreet	axl	+5.47%	11.96		+0.62	3,530,684												
raymond-james	axl	5.47	11.96	11.47	0.62	3,530,684	11.98	11.46	11.34	16.20	6.93		6.36				1.88	
renewable-energy-world	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
screamingmedia	axl	+5.47%	$	open: 11.47	+0.62	9,777	$11.98	$11.46	$11.34	$16.20	$7.37		6.58	$825.18m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+5.47%	last trade: 11.96		change: 0.620								p/e ratio: 6.19					
smartmoney	axl	(5.47%)	11.96	$11.47	0.62	3,530,684	$11.98	$11.46	$11.34	$16.20	$6.93			854,600	0.00%	$0.02		
stocknod	axl	+5.467%	11.96 usd	11.47	+0.6200	3,530,684	11.98	11.46	11.34	16.20	6.820	75,359,168						
stockpickr	axl	5.47%	$11.96 0.62 | 5.47%	11.47	0.62	3.53m	11.98	11.46	11.34	16.20	6.93							
stocksmart	axl	.0 %	$10.84	12.76	0	91,105	11.54	10.84										
stocktwits	axl	5.47%	11.96		+0.62													
streetinsider-com	axl	5.47%	11.96	$11.47	+0.62	3,530,684	$11.98	$11.46	$11.34	$16.20	$6.82		6.54				$1.83	
thecramerreport	axl		11.96	11.47	+0.62	3530284	11.98	11.46										
thestree	axl	5.47%	$11.96	11.47	0.62	3527784	11.98	11.46	11.34	-16.2	6.93	7.5359168e7		8.2518289e8				
tickerspy	axl	5.47%	$11.96	11.47	+0.62	3,530,684	11.98	11.46	11.34	16.20	6.93		6.2	854.5m	0.00%	$0.02		
tmx-quotemedia	axl	5.47%	11.960	11.470	0.620	3,533,770	11.980	11.460	11.340	16.200	6.930	75,359,168	6.20	901,295,649			1.83	
updown	axl	5.47%	$11.96	$11.47	$0.62	3,521,107	$11.98	$11.46	$11.34	$16.20	$6.93	75.35b	5.97	$855m				
wallstreetsurvivor	axl	5.47%	11.96	11.47	0.62	3,521,307	11.98	11.46		16.20	8.21		6.20	$855m			1.55	
yahoo-finance	axl	5.47%	11.96	11.47	0.62	3,530,284	11.98	11.46	11.34	16.20	6.93		6.53	901.29m			1.83	
ycharts-com	axl	+5.47%	11.96		+0.62					16.20	6.82		6.54	900.59m	0.00%		1.83	
zacks	axl	(5.47%)	11.96		0.62	vol.  3,530,684	11.98	11.46		16.20	6.82		6.13	854.57 m	0.00	0.00	1.85	
advfn	crmt	1.86	35.03	34.66	0.64	70279	35.49	34.3										
barchart	crmt	+1.86%	35.03	35.00	+0.64	70,279	35.49	34.30	34.39	35.49	20.40		13.23	$371.32 m			+2.56	
barrons	crmt	1.86%	35.03	34.66	+0.64	70,279	35.49	34.30				11.09 million		$348.71 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	1.861%	35.030	34.660	0.640	70,279	35.490	34.300		35.49	20.40	10.217mil	13.684	357.902mil			2.560	
boston-com	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
bostonmerchant	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
business-insider	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
chron	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
cio-com	crmt	+1.86%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005	13.79	358m				
cnn-money	crmt	+1.86%today&rsquo;s change	35.03data as of 3:59pm et	34.66	+0.64	69,480	35.49	34.30	34.39				13.8	$357.9m				
easystockalterts	crmt	1.85%	35.03	34.66	+0.64	70279	35.49	34.30	34.39	34.47	20.40		13.79				2.54	
eresearch-fidelity-com	crmt	1.86%	35.0300	34.6600	0.6400	70,279	35.4900	34.3000	34.3900	34.4700	20.4000	10,217,000	13.43	$351.36m				
finance-abc7-com	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
finance-abc7chicago-com	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
financial-content	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
finapps-forbes-com	crmt	1.9%	$35.03	34.66	0.64	70,279	35.49	34.30	34.39	34.47	20.40	10 mil	13.7	358 mil	0.0	0.00	2.56	
finviz	crmt	1.86%	35.03			70,279			34.39	34.47	20.40	10.22m	13.54	351.47m			2.54	
fool	crmt	+1.86%	$35.03	$34.66	0.64	70,279	$35.49	$34.30	$34.39	$34.47	$20.40		13.40	$357.90m				
foxbusiness	crmt		$35.03		+0.64	70,703			$34.39									
google-finance	crmt	(1.86%)	35.03	34.66	+0.64	70,279.00	35.49	34.30		35.49	20.40	10.22m	13.78	357.90m			2.54	
howthemarketworks	crmt	1.861%	35.03	34.66	0.64	69,480	35.49	34.3	34.39									
hpcwire	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
insidestocks	crmt	+1.86%	35.03	35.00	+0.64	70279	35.49	34.30					price earnings ratio: 13.53					
investopedia	crmt	+1.86 %	$35.03	34.66	+0.64				34.39									
investorguide	crmt	+1.86%	35.03	34.66	+0.64		35.49	34.30		34.47	20.40		13.54	357.9m			2.54	
marketintellisearch	crmt	1.86 %	$35.03	$34.66	0.64	68.40k	$35.49	$34.66	$34.39			10.22m	13.54	0.35b	0.0 %		2.54	
marketwatch	crmt	+1.86%	$35.03	open: 34.66	+0.64	799	$35.49	$34.30	$34.39	$35.49	$20.40		13.41	$348.71m			2.61	
minyanville	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
msn-money	crmt	+1.86%	35.03	34.66	+0.64	70,279	35.49	34.30	34.39	34.47	20.40	10.22 mil	13.79	351.36 mil			2.54	
nasdaq-com	crmt	1.86%	$ 35.03	$ 34.66	0.64	70,279	$ 35.49	$ 34.30	$ 34.39	$ 34.47	$ 20.40	10,603,000	13.68	$ 371,423,090			$ 2.56	
optimum	crmt	+1.86%	35.03 ( 4:00 pm edt)	34.66	+0.64	69,480	35.49	34.30	34.39	34.47	20.40	10.22m	13.8	357.9m			2.54	
paidcontent	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
pc-quote	crmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crmt	+1.86%	35.03	34.66		70,703	35.49	34.30	34.39	34.47	20.40		13.54			0.00	2.54	
predictwallstreet	crmt	+1.86%	35.03		+0.64	70,279												
raymond-james	crmt	1.86	35.03	34.66	0.64	70,279	35.49	34.30	34.39	34.47	20.40		13.53				2.59	
renewable-energy-world	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
screamingmedia	crmt	+1.86%	$	open: 34.66	+0.64	799	$35.49	$34.30	$34.39	$35.49	$20.40		13.41	$348.71m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+1.86%	last trade: 35.03		change: 0.640								p/e ratio: 13.54					
smartmoney	crmt	(1.86%)	35.03	$34.66	0.64	70,279	$35.49	$34.30	$34.39	$34.47	$20.40			351,400	0.00%	$0.00		
stocknod	crmt	+1.861%	35.03 usd	34.66	+0.6400	70,279	35.49	34.30	34.39	34.47	20.40	10,217,005						
stockpickr	crmt	1.86%	$35.03 0.64 | 1.86%	34.66	0.64	70.28k	35.49	34.30	34.39	34.47	20.40							
stocksmart	crmt	.0 %	$27.66	26.93	0	7,222	28.21	27.4										
stocktwits	crmt	1.72%	34.98		+0.59													
streetinsider-com	crmt	1.86%	35.03	$34.66	+0.64	70,279	$35.49	$34.30	$34.39	$34.47	$20.40		13.79				$2.54	
thecramerreport	crmt		35.03	34.66	+0.64	70279	35.49	34.66										
thestree	crmt	1.86%	$35.03	34.66	0.64	70279	35.49	34.3	34.39	-34.47	20.4	1.0217005e7		3.48706381e8				
tickerspy	crmt	1.86%	$35.03	34.66	+0.64	69,480	35.49	34.30	34.39	34.47	20.40		13.5	360.9m	0.00%	$0.00		
tmx-quotemedia	crmt	1.86%	35.030	34.660	0.640	70,703	35.490	34.300	34.390	34.470	20.400	10,217,005	13.50	357,901,685			2.54	
updown	crmt	1.86%	$35.03	$34.66	$0.64	69,480	$35.49	$34.30	$34.39	$34.47	$20.40	10.60b	13.28	$351m				
wallstreetsurvivor	crmt	1.86%	35.03	34.66	0.64	69,480	35.49	34.30		34.47	21.27		13.50	$351m			2.54	
yahoo-finance	crmt	1.86%	35.03	34.66	0.64	70,279	35.49	34.30	34.39	35.49	20.40		13.79	357.90m			2.54	
ycharts-com	crmt	+1.72%	34.98		+0.59					34.47	20.40		13.77	370.79m	0.00%		2.54	
zacks	crmt	(1.86%)	35.03		0.64	vol.  70,279	35.49	34.30		35.49	20.40		13.33	351.36 m	0.00	0.00	2.58	
advfn	mrk	0.56	35.73	35.76	0.2	12103545	35.95	35.45										
barchart	mrk	+0.56%	35.73	35.76	+0.20	11,701,911	35.95	35.45	35.53	37.25	30.73		10.11	$110.16 b	4.28%	$1.52	+0.52	
barrons	mrk	0.56%	35.73	35.76	+0.20	12.102m	35.95	35.45				3.12 billion		$109.54 billion	4.25%	$0.38		
bloomberg	mrk	0.563%	35.730	35.760	0.200	12,103,545	35.950	35.450		37.68	31.06	3,086.585mil	10.148	110,252.800mil	4.245	0.380 regular cash	3.520	
boston-com	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
business-insider	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
chron	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
cio-com	mrk	+0.56%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896	67.42	110b	4.3	1.52		
cnn-money	mrk	+0.56%	35.73	35.76	+0.20	12,103,545	35.95	35.45	35.53				67.4	$110.3b	4.25%			
easystockalterts	mrk	0.59%	35.74	35.76	+0.21	11414312	35.95	35.45	35.53	37.68	31.06		67.43				0.53	
eresearch-fidelity-com	mrk	0.56%	35.7300	35.7600	0.2000	12,103,545	35.9500	35.4500	35.5300	37.6800	31.0600	3,086,585,000	68.33	$109.67b	4.28%	$0.380000		
finance-abc7-com	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
financial-content	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	0.6%	$35.73	35.76	0.20	12,104,478	35.95	35.45	35.53	37.68	31.06	3.09 bil	68.7	110 bil	4.3	1.52	0.52	
finviz	mrk	0.56%	35.73			12,101,636			35.53	37.25	30.73	3.09b	69.67	109.67b		1.52	0.51	
fool	mrk	+0.62%	$35.75	$35.76	0.22	10,973,748	$35.95	$35.45	$35.53	$37.68	$31.06		67.00	$110.35b	3.90%	1.52		
foxbusiness	mrk		$35.73		+0.20	12,105,745			$35.53									
google-finance	mrk	(0.56%)	35.73	35.76	+0.20	12.10m	35.95	35.45		37.68	31.06	3.09b	69.61	110.28b	4.25	0.38	0.51	
howthemarketworks	mrk	0.563%	35.73	35.76	0.2	12,103,545	35.95	35.45	35.53									
hpcwire	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
insidestocks	mrk	+0.70%	35.78	35.76	+0.25	10246249	35.95	35.45					price earnings ratio: 10.19					
investopedia	mrk	+0.56 %	$35.73	35.76	+0.20				35.53									
investorguide	mrk	+0.56%	35.73	35.76	+0.20		35.95	35.45		37.68	31.06		67.16	110.3b			0.529	
marketintellisearch	mrk	0.56 %	$35.73	$35.76	0.20	11981.30k	$35.95	$35.45	$35.53			3086.59m	69.67	109.67b	4.28 %		0.51	
marketwatch	mrk	+0.56%	$35.73	open: 35.76	+0.20	30,263	$35.95	$35.45	$35.53	$37.68	$31.06		69.18	$109.54b	4.25%	0.38	0.52	
minyanville	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
msn-money	mrk	+0.56%	35.73	35.76	+0.20	12.1 mil	35.95	35.45	35.53	37.68	31.06	3.09 bil	67.42	109.67 bil	4.28%	1.52	0.51	
nasdaq-com	mrk	0.59%	$ 35.74		0.21	11,055,055	$ 35.95	$ 35.45	$ 35.53	$ 37.68	$ 31.06	3,086,585,000	68.73	$ 110,314,547,900	4.28 %	$1.520000	$ 0.52	
optimum	mrk	+0.59%	35.74 ( 3:58 pm edt)	35.76	+0.21	11,188,102	35.95	35.45	35.53	37.68	31.06	3.09b	67.4	110.3b	4.25	1.52	0.53	
paidcontent	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
pc-quote	mrk	0.56%	35.73	35.76	0.20	12,134,378	35.95	35.45	35.53	37.68	31.06	3,069,307,865	67.03774	109,666,370,000		0.38		
personal-wealth-biz	mrk	+0.56%	35.73	35.76		12,103,836	35.95	35.45	35.53	37.68	31.06		67.16		4.28	1.52	0.529	
predictwallstreet	mrk	+0.90%	35.85		+0.32	7,187,605												
raymond-james	mrk	0.56	35.73	35.76	0.20	12,103,545	35.95	35.45	35.53	37.68	31.06		68.71				0.52	
renewable-energy-world	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+0.56%	$	open: 35.76	+0.20	31,363	$35.95	$35.45	$35.53	$37.68	$31.06		69.18	$109.54b	4.25%	0.38	0.52	
scroli	mrk	0.56%	mrk 35.73	35.76	0.20	10,296,764	35.95	35.45	35.53	37.68	31.06		69.61				0.51	
simple-stock-quotes	mrk	+0.56%	last trade: 35.73		change: 0.200								p/e ratio: 67.16					
smartmoney	mrk	(0.56%)	35.73	$35.76	0.20	12,103,545	$35.95	$35.45	$35.53	$37.68	$31.06			109,666,400	4.28%	$0.38		
stocknod	mrk	+0.5629%	35.73 usd	35.76	+0.2000	12,103,545	35.95	35.45	35.53	37.68	31.06	3,086,584,896						
stockpickr	mrk	0.62%	$35.75 0.22 | 0.62%	35.77	0.22	10.92m	35.95	35.45	35.53	37.68	31.06							
stocksmart	mrk	.0 %	$36.26	35.96	0	754,999	36.7	36.2										
stocktwits	mrk	0.62%	35.75		+0.22													
streetinsider-com	mrk	0.59%	35.74	$35.76	+0.21	11,414,312	$35.95	$35.45	$35.53	$37.68	$31.06		67.43				$0.53	
thecramerreport	mrk		35.73	35.76	+0.20	12101636	35.95	35.45										
thestree	mrk	0.56%	$35.73	35.77	0.2	12103545	35.95	35.45	35.53	-37.68	31.06	3.086584896e9		1.09542897959e11				
tickerspy	mrk	0.56%	$35.73	35.76	+0.20	11,184,445	35.95	35.45	35.53	37.68	31.06		67.0	109.6b	4.28%	$0.38		
tmx-quotemedia	mrk	0.56%	35.730	35.760	0.200	12,105,745	35.950	35.450	35.530	37.680	31.060	3,086,584,896	67.00	110,283,678,334	4.278	0.380 usd	0.53	
updown	mrk	0.56%	$35.73	$35.76	$0.20	12,102,835	$35.95	$35.45	$35.53	$37.68	$31.06	3086.58b	68.35	$109.66b				
wallstreetsurvivor	mrk	0.56%	35.73	35.76	0.20	12,103,545	35.95	35.45		37.68	31.06		67.00	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	0.56%	35.73	35.76	0.20	12,103,836	35.95	35.45	35.53	37.68	31.06		67.54	110.28b	4.30%	1.52	0.53	
ycharts-com	mrk	+0.62%	35.75		+0.22					37.68	31.06		67.45	110.22b	4.27%		0.53	
zacks	mrk	(0.56%)	35.73		0.20	vol.  12,103,545	35.95	35.45		37.68	31.06		10.12	109.67 b	4.28	1.52	3.51	
advfn	axp	1.67	53.64	52.78	0.88	5249006	53.8	52.74										
barchart	axp	+1.67%	53.64	52.78	+0.88	4,646,676	53.80	52.74	52.76	53.80	36.73		14.34	$64.49 b	1.38%	$0.72	+3.59	
barrons	axp	1.57%	53.59	52.78	+0.83	5.777m	53.80	52.75				1.20 billion		$62.91 billion	1.34%	$0.18		
bloomberg	axp	1.668%	53.640	52.780	0.880	5,249,006	53.800	52.740		53.80	37.33	1,202.154mil	14.703	64,513.610mil	1.340	0.180 regular cash	3.650	
boston-com	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
bostonmerchant	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
business-insider	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
chron	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
cio-com	axp	+1.67%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248	14.94	64b	1.4	0.72		
cnn-money	axp	+1.67%today&rsquo;s change	53.64data as of 3:59pm et	52.78	+0.88	5,248,506	53.80	52.74	52.76				14.9	$64.5b	1.34%			
easystockalterts	axp	1.67%	53.64	52.78	+0.88	5248506	53.80	52.74	52.76	52.86	37.33		14.94				3.59	
eresearch-fidelity-com	axp	1.67%	53.6400	52.7800	0.8800	5,249,006	53.8000	52.7400	52.7600	52.8600	37.3300	1,202,154,000	14.70	$63.43b	1.36%	$0.180000		
finance-abc7-com	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
finance-abc7chicago-com	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
financial-content	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
finapps-forbes-com	axp	1.7%	$53.64	52.78	0.88	5,250,706	53.80	52.74	52.76	52.86	37.33	1.2 bil	14.9	64 bil	1.3	0.72	3.59	
finviz	axp	1.67%	53.64			5,244,606			52.76	52.86	36.73	1.20b	14.70	63.43b		0.72	3.59	
fool	axp	+1.72%	$53.67	$52.78	0.91	4,975,203	$53.80	$52.74	$52.76	$52.86	$37.33		14.60	$64.52b	1.90%	0.72		
foxbusiness	axp		$53.59		+0.83	5,777,021			$52.76									
google-finance	axp	(1.57%)	53.59	52.78	+0.83	5.23m	53.80	52.74		53.80	37.33	1.20b	14.93	64.42b	1.34	0.18	3.59	
howthemarketworks	axp	1.611%	53.61	52.78	0.85	5,164,100	53.8	52.74	52.76									
hpcwire	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
insidestocks	axp	+1.74%	53.68	52.78	+0.92	4205394	53.80	52.74					price earnings ratio: 14.71					
investopedia	axp	+1.71 %	$53.66	52.78	+0.90				52.76									
investorguide	axp	+1.67%	53.64	52.78	+0.88		53.80	52.74		52.86	37.33		14.70	64.484b			3.59	
marketintellisearch	axp	1.57 %	$53.59	$52.78	0.83	5720.00k	$53.80	$52.74	$52.76			1202.15m	14.70	63.43b	1.36 %		3.59	
marketwatch	axp	+1.57%	$53.59	open: 52.78	+0.83	7,349	$53.80	$52.75	$52.76	$53.80	$37.33		14.80	$62.91b	1.34%	0.18	3.62	
minyanville	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
msn-money	axp	+1.67%	53.64	52.78	+0.88	5.25 mil	53.80	52.74	52.76	52.86	37.33	1.20 bil	14.94	63.43 bil	1.36%	0.72	3.59	
nasdaq-com	axp	1.71%	$ 53.66		0.90	4,904,567	$ 53.80	$ 52.74	$ 52.76	$ 52.86	$ 37.33	1,202,154,000	14.95	$ 64,507,583,640	1.36 %	$0.720000	$ 3.59	
optimum	axp	+1.72%	53.67 ( 3:55 pm edt)	52.78	+0.91	4,895,319	53.80	52.74	52.76	52.86	37.33	1.20b	14.9	64.5b	1.34	0.72	3.59	
paidcontent	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
pc-quote	axp	1.57%	53.59	52.78	0.83	5,783,870	53.8	52.74	52.76	52.86	37.33	1,183,535,081	14.69638	63,425,645,000		0.18		
personal-wealth-biz	axp	+1.57%	53.59	52.78		5,772,621	53.80	52.74	52.76	52.86	37.33		14.70		1.36	0.72	3.59	
predictwallstreet	axp	+1.59%	53.60		+0.84	3,377,753												
raymond-james	axp	1.67	53.64	52.78	0.88	5,249,406	53.80	52.74	52.76	52.86	37.33		14.86				3.61	
renewable-energy-world	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,006	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
screamingmedia	axp	+1.67%	$	open: 52.78	+0.88	7,349	$53.80	$52.75	$52.76	$53.80	$37.33		14.82	$62.92b	1.34%	0.18	3.62	
scroli	axp	1.57%	axp 53.59	52.78	0.83	4,669,909	53.80	52.74	52.76	53.80	37.33		14.93				3.59	
simple-stock-quotes	axp	+1.67%	last trade: 53.64		change: 0.880								p/e ratio: 14.7					
smartmoney	axp	(1.67%)	53.64	$52.78	0.88	5,249,406	$53.80	$52.74	$52.76	$52.86	$37.33			63,425,700	1.36%	$0.18		
stocknod	axp	+1.668%	53.64 usd	52.78	+0.8800	5,249,406	53.80	52.74	52.76	52.86	37.33	1,202,154,248						
stockpickr	axp	1.74%	$53.68 0.92 | 1.74%	52.78	0.92	4.97m	53.80	52.74	52.76	52.86	37.33							
stocksmart	axp	.0 %	$49.94	42.51	0	591,672	51.33	49.88										
stocktwits	axp	1.65%	53.63		+0.87													
streetinsider-com	axp	1.72%	53.67	$52.78	+0.91	4,894,989	$53.80	$52.74	$52.76	$52.86	$37.33		14.95				$3.59	
thecramerreport	axp		53.64	52.78	+0.88	5245006	53.80	52.74										
thestree	axp	1.74%	$53.68	52.78	0.92	4966242	53.8	52.74	52.76	-52.86	37.33	1.202154248e9		6.2908731798e10				
tickerspy	axp	1.61%	$53.61	52.78	+0.85	5,158,014	53.80	52.74	52.76	52.86	37.33		14.7	63.4b	1.36%	$0.18		
tmx-quotemedia	axp	1.57%	53.590	52.780	0.830	5,777,021	53.800	52.740	52.760	52.860	37.330	1,202,154,248	14.70	64,423,446,150	1.365	0.180 usd	3.59	
updown	axp	1.57%	$53.59	$52.78	$0.83	5,776,821	$53.80	$52.74	$52.76	$52.86	$37.33	1202.15b	14.43	$63.42b				
wallstreetsurvivor	axp	1.61%	53.61	52.78	0.85	5,164,100	53.80	52.74		52.86	37.33		14.70	$63b	1.40%	0.72 -	3.35	
yahoo-finance	axp	1.67%	53.64	52.78	0.88	5,245,006	53.80	52.74	52.76	53.80	37.33		14.94	64.48b	1.40%	0.72	3.59	
ycharts-com	axp	+1.65%	53.63		+0.87					52.86	37.33		14.94	64.48b	1.38%		3.59	
zacks	axp	(1.67%)	53.64		0.88	vol.  5,248,506	53.80	52.74		53.80	37.33		14.45	63.43 b	1.36	0.72	3.65	
advfn	mdth	-1.24	13.53	13.75	-0.17	63961	13.76	13.4401										
barchart	mdth	-1.24%	13.53	13.73	-0.17	71,619	13.76	13.44	13.70	14.96	7.00		0.00	$274.79 m			-0.51	
barrons	mdth	1.24%	13.53	13.75	-0.17	63,961	13.76	13.44				19.84 million		$278.89 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-1.241%	13.530	13.750	-0.170	63,961	13.760	13.440		14.96	7.00	20.327mil	41.000	275.031mil			0.330	
boston-com	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
bostonmerchant	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
business-insider	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
chron	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
cio-com	mdth	-1.24%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069		275m				
cnn-money	mdth	-1.24%	13.53	13.73	-0.17	57,921	13.76	13.44	13.70				nm	$275.0m				
easystockalterts	mdth	-1.24%	13.53	13.75	-0.17	63961	13.76	13.44	13.70	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-1.24%	13.5300	13.7500	-0.1700	63,961	13.7600	13.4401	13.7000	14.9588	7.0000	20,327,000	nm	$278.48m				
finance-abc7-com	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
financial-content	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-1.2%	$13.53	13.75	-0.17	63,961	13.76	13.44	13.70	14.95	7.00	20 mil		275 mil	0.0	0.00	-0.52	
finviz	mdth	-1.24%	13.53			63,961			13.70	14.96	7.00	20.33m		275.06m			-2.60	
fool	mdth	-1.24%	$13.53	$13.75	-0.17	63,961	$13.76	$13.44	$13.70	$14.96	$7.00		0.00	$275.03m				
foxbusiness	mdth		$13.53		-0.17	64,901			$13.70									
google-finance	mdth	(-1.24%)	13.53	13.75	-0.17	63,961.00	13.76	13.44		14.96	7.00	20.33m		275.03m			-2.60	
howthemarketworks	mdth	-1.241%	13.53	13.75	-0.17	62,105	13.76	13.4401	13.7									
hpcwire	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
insidestocks	mdth	-1.24%	13.53	13.73	-0.17	64901	13.76	13.44										
investopedia	mdth	-1.24 %	$13.53	13.75	-0.17				13.70									
investorguide	mdth	-1.24%	13.53	13.75	-0.17		13.76	13.4401		14.96	7.00			275.0m			-0.544	
marketintellisearch	mdth	-1.24 %	$13.53	$13.75	-0.17	56.00k	$13.76	$13.44	$13.70			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-1.24%	$13.53	open: 13.75	-0.17	8,541	$13.76	$13.44	$13.70	$14.96	$7.00			$278.89m				
minyanville	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
msn-money	mdth	-1.24%	13.53	13.75	-0.17	63,961	13.76	13.44	13.70	14.96	7.00	20.33 mil	-5.81	278.48 mil			-0.55	
nasdaq-com	mdth	1.24%	$ 13.53	$ 13.75	0.17	63,961	$ 13.76	$ 13.4401	$ 13.70	$ 14.9588	$ 7	20,327,000		$ 275,024,310			$ -0.51	
optimum	mdth	-1.24%	13.53 ( 4:30 pm edt)	13.75	-0.17	63,961	13.76	13.44	13.70	14.96	7.00	20.33m		275.0m			-2.10	
paidcontent	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
pc-quote	mdth	-1.24%	13.53	13.75	-0.17	63,961	13.76	13.4401	13.7	14.96	7.00	20,582,402	-5.87983	278,480,000				
personal-wealth-biz	mdth	-1.24%	13.53	13.75	-0.17	64,901	13.76	13.4401	13.70	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-1.24%	13.53		-0.17	63,961												
raymond-james	mdth	-1.24	13.53	13.75	-0.17	63,961	13.76	13.44	13.70	14.96	7.00						-2.12	
renewable-energy-world	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
screamingmedia	mdth	-1.24%	$	open: 13.75	-0.17	7,601	$13.76	$13.44	$13.70	$14.96	$7.00			$278.89m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-1.24%	last trade: 13.53		change: -0.170													
smartmoney	mdth	(-1.24%)	13.53	$13.75	-0.17	63,961	$13.76	$13.44	$13.70	$14.96	$7.00			278,500	0.00%	$0.00		
stocknod	mdth	-1.241%	13.53 usd	13.75	-0.1700	63,961	13.76	13.44	13.70	14.96	7.000	20,327,069						
stockpickr	mdth	-1.24%	$13.53 -0.17 | -1.24%	13.75	-0.17	63.96k	13.76	13.44	13.70	14.96	7.00							
stocksmart	mdth	.0 %	$13.21	14.17	0	5,510	13.5	13.11										
stocktwits	mdth	-0.88%	13.58		-0.12													
streetinsider-com	mdth	1.24%	13.53	$13.75	-0.17	63,961	$13.76	$13.44	$13.70	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.53	13.75	-0.17	63961	13.76	13.4401										
thestree	mdth	-1.24%	$13.53	13.75	-0.17	63961	13.76	13.44	13.7	-14.96	7.0	2.0327467e7		2.78887387e8				
tickerspy	mdth	-1.24%	$13.53	13.75	-0.17	63,961	13.76	13.44	13.70	14.96	7.00		-5.9	278.4m	0.00%	$0.00		
tmx-quotemedia	mdth	-1.24%	13.530	13.750	-0.170	64,901	13.760	13.440	13.700	14.959	7.000	20,327,467		275,030,629			-0.54	
updown	mdth	-1.24%	$13.53	$13.75	-$0.17	56,243	$13.76	$13.44	$13.70	$14.96	$7.00	20.32b		$278m				
wallstreetsurvivor	mdth	-1.24%	13.53	13.75	-0.17	62,105	13.76	13.44		14.96	7.25			$278m			-2.44	
yahoo-finance	mdth	1.24%	13.53	13.75	0.17	63,961	13.76	13.44	13.70	14.96	7.00			275.02m			-0.54	
ycharts-com	mdth	-0.88%	13.58		-0.12					14.96	7.00			275.81m	0.00%		-0.55	
zacks	mdth	(-1.24%)	13.53		-0.17	vol.  63,961	13.76	13.44		14.96	7.00			278.48 m	0.00	0.00	-.01	
advfn	tsn	-1.09	19.03	19.36	-0.21	5620366	19.43	19.03										
barchart	tsn	-1.09%	19.03	19.36	-0.21	5,620,366	19.43	19.03	19.24	20.08	14.49		7.76	$7.18 b	0.83%	$0.16	+2.42	
barrons	tsn	1.09%	19.03	19.36	-0.21	5.354m	19.43	19.03				379.00 million		$7.30 billion	0.84%	$0.04		
bloomberg	tsn	-1.091%	19.030	19.360	-0.210	5,620,366	19.430	19.030		20.12	14.59	309.491mil	7.673	7,183.857mil	0.841	0.040 regular cash	2.480	
boston-com	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077						
bostonmerchant	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077						
business-insider	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077						
chron	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077						
cio-com	tsn	-1.09%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077	7.864	6b	0.8	0.16		
cnn-money	tsn	-1.09%	19.03	19.36	-0.21	5,356,122	19.43	19.03	19.24				7.9	$5.9b	0.84%			
easystockalterts	tsn	-1.08%	19.03	19.36	-0.21	5620366	19.43	19.03	19.24	20.12	14.59		7.86				2.42	
eresearch-fidelity-com	tsn	-1.09%	19.0300	19.3600	-0.2100	5,620,366	19.4300	19.0300	19.2400	20.1200	14.5900	379,512,000	7.95	$7.30b	0.83%	$0.040000		
finance-abc7-com	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
financial-content	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-1.1%	$19.03	19.36	-0.21	5,616,922	19.43	19.03	19.24	20.12	14.59	309 mil	7.9	6 bil	0.8	0.16	2.42	
finviz	tsn	-1.09%	19.03			5,616,922			19.24	20.08	14.53	379.51m	8.05	7.30b		0.16	2.39	
fool	tsn	-1.09%	$19.03	$19.36	-0.21	5,325,249	$19.43	$19.03	$19.24	$20.12	$14.59		8.10	$7.22b	1.10%	0.16		
foxbusiness	tsn		$19.03		-0.21	5,647,956			$19.24									
google-finance	tsn	(-1.09%)	19.03	19.36	-0.21	5.62m	19.43	19.03		20.12	14.59	377.50m	7.97	7.18b	0.84	0.04	2.39	
howthemarketworks	tsn	-1.091%	19.03	19.36	-0.21	5,354,049	19.43	19.03	19.24									
hpcwire	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,620,366	19.43	19.03	19.24	20.12	14.59	309,491,077						
insidestocks	tsn	-1.09%	19.03	19.36	-0.21	5614849	19.43	19.03					price earnings ratio: 7.64					
investopedia	tsn	-1.09 %	$19.03	19.36	-0.21				19.24									
investorguide	tsn	-1.09%	19.03	19.36	-0.21		19.43	19.03		20.12	14.59		7.96	7.222b			2.418	
marketintellisearch	tsn	-1.09 %	$19.03	$19.36	-0.21	5278.70k	$19.43	$19.03	$19.24			379.51m	8.05	7.30b	0.83 %		2.39	
marketwatch	tsn	-1.09%	$19.17	open: 19.36	-0.21	302,317	$19.43	$19.03	$19.24	$20.12	$14.59		7.94	$7.30b	0.84%	0.04	2.40	
minyanville	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
msn-money	tsn	-1.09%	19.03	19.36	-0.21	5.62 mil	19.43	19.03	19.24	20.12	14.59	379.51 mil	7.86	7.3 bil	0.83%	0.16	2.39	
nasdaq-com	tsn	1.09%	$ 19.03		0.21	5,620,366	$ 19.43	$ 19.03	$ 19.24	$ 20.12	$ 14.59	309,000,000	7.86	$ 5,880,270,000	0.83 %	$0.160000	$ 2.42	
optimum	tsn	-1.09%	19.03 ( 4:15 pm edt)	19.36	-0.21	5,616,922	19.43	19.03	19.24	20.12	14.59	309.49m	7.9	5.9b	0.84	0.16	2.42	
paidcontent	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
pc-quote	tsn	-1.09%	19.03	19.36	-0.21	5,620,366	19.43	19.03	19.24	20.12	14.59	312,906,306	7.95041	5,954,607,000		0.04		
personal-wealth-biz	tsn	-1.09%	19.03	19.36	-0.21	5,647,956	19.43	19.03	19.24	20.12	14.59		7.96		0.62	0.12	2.418	
predictwallstreet	tsn	-1.09%	19.03		-0.21	5,616,922												
raymond-james	tsn	-1.09	19.03	19.36	-0.21	5,616,922	19.43	19.03	19.24	20.12	14.59		7.77				2.45	
renewable-energy-world	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
screamingmedia	tsn	-1.09%	$	open: 19.36	-0.21	302,317	$19.43	$19.03	$19.24	$20.12	$14.59		7.94	$7.30b	0.84%	0.04	2.40	
scroli	tsn	-1.09%	tsn 19.03	19.36	-0.21	3,874,257	19.43	19.03	19.24	20.12	14.59		7.97				2.39	
simple-stock-quotes	tsn	-1.09%	last trade: 19.03		change: -0.210								p/e ratio: 7.96					
smartmoney	tsn	(-1.09%)	19.03	$19.36	-0.21	5,616,922	$19.43	$19.03	$19.24	$20.12	$14.59			5,954,600	0.83%	$0.04		
stocknod	tsn	-1.091%	19.03 usd	19.36	-0.2100	5,616,922	19.43	19.03	19.24	20.12	14.59	309,491,077						
stockpickr	tsn	-1.09%	$19.03 -0.21 | -1.09%	19.36	-0.21	5.62m	19.43	19.03	19.24	20.12	14.59							
stocksmart	tsn	.0 %	$18.88	17.56	0	282,640	19.04	18.75										
stocktwits	tsn	-1.09%	19.03		-0.21													
streetinsider-com	tsn	1.09%	19.03	$19.36	-0.21	5,620,366	$19.43	$19.03	$19.24	$20.12	$14.59		7.86				$2.42	
thecramerreport	tsn		19.03	19.36	-0.21	5620366	19.43	19.03										
thestree	tsn	-1.09%	$19.03	19.36	-0.21	5616922	19.43	19.03	19.24	-20.12	14.59	3.79512232e8		5.954608321e9				
tickerspy	tsn	-1.09%	$19.03	19.36	-0.21	5,620,366	19.43	19.03	19.24	20.12	14.59		8.0	7.3b	0.83%	$0.04		
tmx-quotemedia	tsn	-1.09%	19.030	19.360	-0.210	5,647,956	19.430	19.030	19.240	20.120	14.590	379,512,232	8.00	7,222,117,775	0.832	0.040 usd	2.42	
updown	tsn	-1.09%	$19.03	$19.36	-$0.21	5,325,249	$19.43	$19.03	$19.24	$20.12	$14.59	379.51b	7.84	$7.30b				
wallstreetsurvivor	tsn	-1.09%	19.03	19.36	-0.21	5,354,049	19.43	19.03		20.12	14.59		8.00	$6b	0.80%	0.16 -	2.06	
yahoo-finance	tsn	1.09%	19.03	19.36	0.21	5,620,366	19.43	19.03	19.24	20.12	14.59		7.87	7.22b	0.80%	0.16	2.42	
ycharts-com	tsn	-1.09%	19.03		-0.21					20.12	14.59		7.86	7.18b	0.91%		2.42	
zacks	tsn	(-1.09%)	19.03		-0.21	vol.  5,616,922	19.43	19.03		20.12	14.59		7.76	7.30 b	0.83	0.16	2.48	
advfn	axs	1.01	31.08	30.98	0.31	857121	31.28	30.92										
barchart	axs	+1.01%	31.08	30.98	+0.31	857,121	31.28	30.92	30.77	37.27	28.99		99.48	$3.65 b	2.98%	$0.92	+1.89	
barrons	axs	1.01%	31.08	30.98	+0.31	844,059	31.28	30.92				136.20 million		$3.99 billion	2.96%	$0.23		
bloomberg	axs	1.007%	31.080	30.980	0.310	857,121	31.280	30.920		37.81	29.59	129.414mil	100.258	4,022.177mil	2.897	0.230 regular cash	0.310	
boston-com	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
bostonmerchant	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
business-insider	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
chron	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
cio-com	axs	+1.01%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662		4b	3	0.92		
cnn-money	axs	+1.01%	31.08	30.98	+0.31	855,899	31.28	30.92	30.77				5.6	$4.0b	2.96%			
easystockalterts	axs	1.00%	31.08	30.98	+0.31	857121	31.28	30.92	30.77	37.81	29.32						0.00	
eresearch-fidelity-com	axs	1.01%	31.0800	30.9800	0.3100	857,121	31.2800	30.9200	30.7700	37.8100	29.5900	129,414,000	16.28	$3.98b	2.99%	$0.230000		
finance-abc7-com	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
finance-abc7chicago-com	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
financial-content	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
finapps-forbes-com	axs	1.0%	$31.08	30.98	0.31	857,121	31.28	30.92	30.77	37.81	29.59	129 mil	16.4	4 bil	3.0	0.92	1.89	
finviz	axs	1.01%	31.08			857,121			30.77	37.27	28.80	129.41m	16.44	4.02b		0.92	1.89	
fool	axs	+1.01%	$31.08	$30.98	0.31	857,121	$31.28	$30.92	$30.77	$37.81	$29.59		16.40	$4.02b	2.90%	0.92		
foxbusiness	axs		$31.08		+0.31	857,121			$30.77									
google-finance	axs	(1.01%)	31.08	30.98	+0.31	857,121.00	31.28	30.92		37.81	29.59	129.41m	16.43	4.02b	2.96	0.23	1.89	
howthemarketworks	axs	1.007%	31.08	30.98	0.31	844,059	31.28	30.92	30.77									
hpcwire	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
insidestocks	axs	+1.01%	31.08	30.98	+0.31	844059	31.28	30.92					price earnings ratio: 54.53					
investopedia	axs	+1.01 %	$31.08	30.98	+0.31				30.77									
investorguide	axs	+1.01%	31.08	30.98	+0.31		31.28	30.92		37.81	29.59		12.27	4.022b			2.507	
marketintellisearch	axs	1.01 %	$31.08	$30.98	0.31	770.60k	$31.28	$30.92	$30.77			129.41m	16.28	3.98b	2.99 %		1.89	
marketwatch	axs	+1.01%	$31.07	open: 30.98	+0.31	64,862	$31.28	$30.92	$30.77	$37.81	$29.79		4.99	$3.99b	2.96%	0.23	6.23	
minyanville	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
msn-money	axs	+1.01%	31.08	30.98	+0.31	857,121	31.28	30.92	30.77	37.81	29.59	129.41 mil	16.89	3.98 bil	2.99%	0.92	1.89	
nasdaq-com	axs	1.01%	$ 31.08		0.31	857,121	$ 31.28	$ 30.92	$ 30.77	$ 37.81	$ 29.59	129,414,000	16.44	$ 4,022,187,120	2.99 %	$0.920000	$ 1.89	
optimum	axs	+1.01%	31.08 ( 4:15 pm edt)	30.98	+0.31	857,121	31.28	30.92	30.77	37.81	29.32	129.41m		4.0b	2.96	0.92		
paidcontent	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
pc-quote	axs	1.01%	31.08	30.98	0.31	857,121	31.28	30.92	30.77	37.81	29.59	128,123,192	16.72283	3,982,069,000		0.23		
personal-wealth-biz	axs	+1.01%	31.08	30.98		857,121	31.28	30.92	30.77	37.81	29.59		12.27		2.92	0.90	2.507	
predictwallstreet	axs	+1.01%	31.08		+0.31	857,121												
raymond-james	axs	1.01	31.08	30.98	0.31	857,121	31.28	30.92	30.77	37.81	29.59		12.24				2.54	
renewable-energy-world	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
screamingmedia	axs	+1.01%	$	open: 30.98	+0.31	64,862	$31.28	$30.92	$30.77	$37.81	$29.79		4.99	$3.99b	2.96%	0.23	6.23	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+1.01%	last trade: 31.08		change: 0.310								p/e ratio: 12.27					
smartmoney	axs	(1.01%)	31.08	$30.98	0.31	857,121	$31.28	$30.92	$30.77	$37.81	$29.59			3,982,100	2.99%	$0.23		
stocknod	axs	+1.007%	31.08 usd	30.98	+0.3100	857,121	31.28	30.92	30.77	37.81	29.32	129,413,662						
stockpickr	axs	1.01%	$31.08 0.31 | 1.01%	30.98	0.31	857.12k	31.28	30.92	30.77	37.81	29.59							
stocksmart	axs	.0 %	$32.725	35.67	0	82,586	33.31	32.72										
stocktwits	axs	0.97%	31.07		+0.30													
streetinsider-com	axs	1.01%	31.08	$30.98	+0.31	857,121	$31.28	$30.92	$30.77	$37.81	$29.32						$0.00	
thecramerreport	axs		31.08	30.98	+0.31	857121	31.28	30.92										
thestree	axs	1.01%	$31.08	30.98	0.31	857121	31.28	30.92	30.77	-37.81	29.59	1.29413662e8		3.991117336e9				
tickerspy	axs	1.01%	$31.08	30.98	+0.31	857,121	31.28	30.92	30.77	37.81	29.59		16.7	3.5b	2.99%	$0.23		
tmx-quotemedia	axs	1.01%	31.080	30.980	0.310	857,121	31.280	30.920	30.770	37.810	29.790	129,413,662	16.40	4,022,176,615	2.960	0.230 usd	1.88	
updown	axs	1.01%	$31.08	$30.98	$0.31	792,259	$31.28	$30.92	$30.77	$37.81	$29.59	129.41b	11.20	$3.98b				
wallstreetsurvivor	axs	1.01%	31.08	30.98	0.31	844,059	31.28	30.92		37.81	29.79		16.40	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	1.01%	31.08	30.98	0.31	857,121	31.28	30.92	30.77	37.81	29.59		12.40	4.02b	3.00%	0.92	2.51	
ycharts-com	axs	+0.97%	31.07		+0.30					37.81	29.32		16.89	3.65b	2.97%		1.84	
zacks	axs	(1.01%)	31.08		0.31	vol.  857,121	31.28	30.92		37.81	29.32		99.26	3.98 b	2.99	0.92	.31	
advfn	clny	-0.54	18.41	18.54	-0.1	147812	18.56	18.3										
barchart	clny	-0.54%	18.41	18.54	-0.10	147,812	18.56	18.30	18.51	20.75	15.75		12.58	$563.90 m	6.97%	$1.28	+1.45	
barrons	clny	0.54%	18.41	18.54	-0.10	144,977	18.56	18.30				15.00 million		$604.21 million	6.95%	$0.32		
bloomberg	clny	-0.540%	18.410	18.540	-0.100	147,812	18.560	18.300		21.44	16.51	32.734mil	12.610	602.633mil	6.739	0.320 regular cash	1.460	
boston-com	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
bostonmerchant	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
business-insider	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
chron	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
cio-com	clny	-0.54%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000	12.70	606m	7	1.28		
easystockalterts	clny	-0.54%	18.41	18.54	-0.10	147812	18.56	18.30	18.51	21.45	16.55		12.70				1.45	
eresearch-fidelity-com	clny	-0.54%	18.4100	18.5400	-0.1000	147,812	18.5600	18.3000	18.5100	21.4450	16.5500	32,909,000	12.77	$609.15m	6.43%	$0.320000		
finance-abc7-com	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
financial-content	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-0.5%	$18.41	18.54	-0.10	147,812	18.56	18.30	18.51	21.44	16.55	33 mil	12.7	606 mil	7.0	1.28	1.45	
finviz	clny	-0.54%	18.41			147,812			18.51	20.75	15.51	32.91m	12.77	609.16m		1.28	1.45	
fool	clny	-0.54%	$18.41	$18.54	-0.10	147,812	$18.56	$18.30	$18.51	$21.44	$16.55		12.70	$605.85m	1.40%	1.28		
foxbusiness	clny		$18.41		-0.10	149,333			$18.51									
google-finance	clny	(-0.54%)	18.41	18.54	-0.10	147,812.00	18.56	18.30		21.44	16.55	32.91m	12.70	605.85m	6.95	0.32	1.45	
howthemarketworks	clny	-0.54%	18.41	18.54	-0.1	144,977	18.56	18.3	18.51									
hpcwire	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
insidestocks	clny	-0.54%	18.41	18.54	-0.10	144977	18.56	18.30										
investopedia	clny	-0.54 %	$18.41	18.54	-0.10				18.51									
investorguide	clny	-0.54%	18.41	18.54	-0.10		18.56	18.30		21.45	16.55		12.70	605.9m			1.457	
marketintellisearch	clny	-0.54 %	$18.41	$18.54	-0.10	143.30k	$18.56	$18.30	$18.51			32.91m	12.77	0.61b	6.92 %		1.45	
marketwatch	clny	-0.54%	$18.41	open: 18.54	-0.10	2,835	$18.56	$18.30	$18.51	$21.45	$16.55		14.28	$604.21m	6.95%	0.32	1.29	
minyanville	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
msn-money	clny	-0.54%	18.41	18.54	-0.10	147,812	18.56	18.30	18.51	21.45	16.55	32.91 mil	12.70	609.15 mil	6.92%	1.28	1.45	
nasdaq-com	clny	0.54%	$ 18.41		0.10	147,812	$ 18.56	$ 18.30	$ 18.51	$ 21.445	$ 16.55	32,909,000	12.7	$ 605,854,690	6.92 %	$1.280000	$ 1.45	
optimum	clny	-0.54%	18.41 ( 4:15 pm edt)	18.54	-0.10	147,812	18.56	18.30	18.51	21.45	16.55	32.91m	12.7	605.9m	6.95	1.28	1.45	
paidcontent	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
pc-quote	clny	-0.54%	18.41	18.54	-0.10	147,812	18.56	18.3	18.51	21.45	16.55	33,087,757	12.76552	609,146,000		0.32		
personal-wealth-biz	clny	-0.54%	18.41	18.54	-0.10	149,333	18.56	18.30	18.51	21.45	16.55		12.70		6.70	1.24	1.457	
predictwallstreet	clny	-0.54%	18.41		-0.10	147,812												
raymond-james	clny	-0.54	18.41	18.54	-0.10	147,812	18.56	18.30	18.51	21.45	16.55		12.44				1.48	
renewable-energy-world	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
screamingmedia	clny	-0.54%	$	open: 18.54	-0.10	2,835	$18.56	$18.30	$18.51	$21.45	$16.55		14.28	$604.21m	6.95%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-0.54%	last trade: 18.41		change: -0.100								p/e ratio: 12.7					
smartmoney	clny	(-0.54%)	18.41	$18.54	-0.10	147,812	$18.56	$18.30	$18.51	$21.44	$16.55			609,100	6.92%	$0.32		
stocknod	clny	-0.5402%	18.41 usd	18.54	-0.1000	147,812	18.56	18.30	18.51	21.45	16.55	32,909,000						
stockpickr	clny	-0.54%	$18.41 -0.10 | -0.54%	18.55	-0.10	147.81k	18.56	18.30	18.51	21.45	16.55							
stocksmart	clny	.0 %	$18.28	19.85	0	6,023	18.38	18.28										
stocktwits	clny	-0.76%	18.37		-0.14													
streetinsider-com	clny	0.54%	18.41	$18.54	-0.1	147,812	$18.56	$18.30	$18.51	$21.45	$16.55		12.70				$1.45	
thecramerreport	clny		18.41	18.54	-0.10	147812	18.56	18.30										
thestree	clny	-0.54%	$18.41	18.55	-0.1	147812	18.56	18.3	18.51	-21.45	16.55	3.2909e7		6.0420924e8				
tickerspy	clny	-0.54%	$18.41	18.54	-0.10	147,812	18.56	18.30	18.51	21.45	16.55		12.8	321.7m	6.92%	$0.32		
tmx-quotemedia	clny	-0.54%	18.410	18.540	-0.100	149,333	18.560	18.300	18.510	21.445	16.550	32,909,000	12.80	605,854,690	6.953	0.320 usd	1.45	
updown	clny	-0.54%	$18.41	$18.54	-$0.10	144,977	$18.56	$18.30	$18.51	$21.44	$16.55	32.90b	12.40	$609m			1.49	
wallstreetsurvivor	clny	-0.54%	18.41	18.54	-0.10	144,977	18.56	18.30		21.45	16.55		12.80	$609m	6.90%	0.97 -	1.18	
yahoo-finance	clny	0.54%	18.41	18.54	0.10	147,812	18.56	18.30	18.51	21.45	16.55		12.64	605.85m	7.00%	1.28	1.46	
ycharts-com	clny	-0.76%	18.37		-0.14					21.45	16.55		12.67	562.67m	7.05%		1.45	
zacks	clny	(-0.54%)	18.41		-0.10	vol.  147,812	18.56	18.30		21.45	16.55		12.68	609.15 m	6.92	1.28	1.46	
advfn	bmrn	2.02	28.72	28.25	0.57	1077168	28.88	28.15										
barchart	bmrn	+2.02%	28.72	28.25	+0.57	1,077,168	28.88	28.15	28.15	28.88	18.31		0.00	$3.18 b			+1.52	
barrons	bmrn	2.02%	28.72	28.25	+0.57	1.077m	28.88	28.15				125.67 million		$3.08 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	2.025%	28.720	28.250	0.570	1,077,168	28.880	28.150		28.88	18.04	110.910mil		3,185.323mil			-0.040	
boston-com	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
bostonmerchant	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
business-insider	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
chron	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
cio-com	bmrn	+2.02%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591	17.73	3b				
cnn-money	bmrn	+2.02%	28.72	28.25	+0.57	1,076,968	28.88	28.15	28.15				17.7	$3.2b				
easystockalterts	bmrn	2.02%	28.72	28.25	+0.57	1077168	28.88	28.15	28.15	28.64	18.04		17.73				1.62	
eresearch-fidelity-com	bmrn	2.02%	28.7200	28.2500	0.5700	1,077,168	28.8800	28.1500	28.1500	28.6400	18.0400	110,910,000	18.52	$3.12b				
finance-abc7-com	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
finance-abc7chicago-com	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
financial-content	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
finapps-forbes-com	bmrn	2.0%	$28.72	28.25	0.57	1,076,968	28.88	28.15	28.15	28.64	18.04	111 mil	18.9	3 bil	0.0	0.00	1.52	
finviz	bmrn	2.02%	28.72			1,076,968			28.15	28.64	18.04	110.91m	18.89	3.19b			1.52	
fool	bmrn	+2.02%	$28.72	$28.25	0.57	1,076,968	$28.88	$28.15	$28.15	$28.64	$18.04		17.20	$3.19b				
foxbusiness	bmrn		$28.72		+0.57	1,077,168			$28.15									
google-finance	bmrn	(2.02%)	28.72	28.25	+0.57	1.08m	28.88	28.15		28.88	18.04	110.91m	18.89	3.19b			1.52	
howthemarketworks	bmrn	2.025%	28.72	28.25	0.57	1,076,630	28.88	28.15	28.15									
hpcwire	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
insidestocks	bmrn	+2.02%	28.72	28.25	+0.57	1076900	28.88	28.15					price earnings ratio: 359.00					
investopedia	bmrn	+2.02 %	$28.72	28.25	+0.57				28.15									
investorguide	bmrn	+2.02%	28.72	28.25	+0.57		28.88	28.15		28.42	18.31		16.94	3.185b			1.662	
marketintellisearch	bmrn	2.02 %	$28.72	$28.25	0.57	1071.90k	$28.88	$28.15	$28.15			110.91m	18.89	3.19b	0.0 %		1.52	
marketwatch	bmrn	+2.02%	$28.42	open: 28.25	+0.57	238	$28.88	$28.15	$28.15	$28.88	$18.52		15.64	$3.08b			1.84	
minyanville	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
msn-money	bmrn	+2.02%	28.72	28.25	+0.57	1.08 mil	28.88	28.15	28.15	28.64	18.04	110.91 mil	17.10	3.12 bil			1.52	
nasdaq-com	bmrn	2.02%	$ 28.72	$ 28.25	0.57	1,076,968	$ 28.88	$ 28.15	$ 28.15	$ 28.64	$ 18.04	110,910,000	18.89	$ 3,185,335,200			$ 1.52	
optimum	bmrn	+2.02%	28.72 ( 5:20 pm edt)	28.25	+0.57	1,076,968	28.88	28.15	28.15	28.64	18.04	110.91m	17.7	3.2b			1.62	
paidcontent	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
pc-quote	bmrn	2.02%	28.72	28.25	0.57	1,076,968	28.88	28.15	28.15	28.64	18.04	108,708,792	16.75595	3,122,117,000				
personal-wealth-biz	bmrn	+2.02%	28.72	28.25		1,077,168	28.88	28.15	28.15	28.42	18.31		16.94			0.00	1.662	
predictwallstreet	bmrn	+2.02%	28.74		+0.57	1,076,968												
raymond-james	bmrn	2.02	28.72	28.25	0.57	1,076,968	28.88	28.15	28.15	28.64	18.04		14.51				1.98	
renewable-energy-world	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,076,968	28.88	28.15	28.15	28.42	18.04	110,909,591						
screamingmedia	bmrn	+2.02%	$	open: 28.25	+0.57	38	$28.88	$28.15	$28.15	$28.88	$18.52		15.64	$3.08b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+2.02%	last trade: 28.72		change: 0.570								p/e ratio: 16.94					
smartmoney	bmrn	(2.02%)	28.72	$28.25	0.57	1,077,168	$28.88	$28.15	$28.15	$28.64	$18.04			3,122,100	0.00%	$0.00		
stocknod	bmrn	+2.025%	28.72 usd	28.25	+0.5700	1,077,168	28.88	28.15	28.15	28.42	18.04	110,909,591						
stockpickr	bmrn	2.02%	$28.72 0.57 | 2.02%	28.25	0.57	1.08m	28.88	28.15	28.15	28.64	18.04							
stocksmart	bmrn	.0 %	$28.03	27.27	0	158,649	28.56	28.02										
stocktwits	bmrn	2.10%	28.74		+0.59													
streetinsider-com	bmrn	2.02%	28.72	$28.25	+0.57	1,076,968	$28.88	$28.15	$28.15	$28.64	$18.04		17.73				$1.62	
thecramerreport	bmrn		28.82	28.25	+0.67	453605	28.88	28.15										
thestree	bmrn	2.02%	$28.72	28.25	0.57	1076968	28.88	28.15	28.15	-28.64	18.04	1.10909591e8		3.082177534e9				
tickerspy	bmrn	2.02%	$28.72	28.25	+0.57	1,076,968	28.88	28.15	28.15	28.64	18.04		16.8	3.1b	0.00%	$0.00		
tmx-quotemedia	bmrn	2.02%	28.720	28.250	0.570	1,077,168	28.880	28.150	28.150	28.880	18.310	110,909,591	17.40	3,185,323,454			1.62	
updown	bmrn	2.02%	$28.72	$28.25	$0.57	1,076,830	$28.88	$28.15	$28.15	$28.64	$18.04	110.91b	14.82	$3.12b				
wallstreetsurvivor	bmrn	2.02%	28.72	28.25	0.57	1,076,630	28.88	28.15		28.64	19.89		17.40	$3b			1.73	
yahoo-finance	bmrn	2.02%	28.72	28.25	0.57	1,076,968	28.88	28.15	28.15	28.88	18.31		17.28	3.19b			1.66	
ycharts-com	bmrn	+2.10%	28.74		+0.59					28.64	18.04		17.11	3.18b	0.00%		1.68	
zacks	bmrn	(2.02%)	28.72		0.57	vol.  1,076,968	28.88	28.15		28.88	18.04			3.12 b	0.00	0.00	-.07	
advfn	syx	3.81	15.53	15.02	0.57	58658	15.56	14.92										
barchart	syx	+3.81%	15.53	15.02	+0.57	58,658	15.56	14.92	14.96	17.19	11.42		11.88	$571.35 m			+1.18	
barrons	syx	3.81%	15.53	15.02	+0.57	54,316	15.56	14.92				37.60 million		$551.93 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	3.810%	15.530	15.020	0.570	58,658	15.560	14.920		17.19	11.42	36.869mil	12.325	572.568mil		0.750 special cash	1.260	
boston-com	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
bostonmerchant	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
business-insider	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
chron	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
cio-com	syx	+3.81%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538	13.16	573m				
cnn-money	syx	+3.81%today&rsquo;s change	15.53data as of 4:02pm et	15.02	+0.57	54,316	15.56	14.92	14.96				13.7	$585.8m				
easystockalterts	syx	3.79%	15.53	15.02	+0.57	58658	15.56	14.92	14.96	17.19	11.42		13.16				1.18	
eresearch-fidelity-com	syx	3.81%	15.5300	15.0200	0.5700	58,658	15.5600	14.9200	14.9600	17.1900	11.4200	36,869,000	12.68	$551.56m				
finance-abc7-com	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
financial-content	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
finapps-forbes-com	syx	3.8%	$15.53	15.02	0.57	58,658	15.56	14.92	14.96	17.19	11.42	37 mil		573 mil	4.8	0.75		
finviz	syx	3.81%	15.53			58,658			14.96	17.19	11.42	36.87m	12.79	551.58m			1.17	
fool	syx	+3.81%	$15.53	$15.02	0.57	57,727	$15.56	$14.92	$14.96	$17.19	$11.42		12.70	$572.57m				
foxbusiness	syx		$15.53		+0.57	58,658			$14.96									
google-finance	syx	(3.81%)	15.53	15.02	+0.57	58,658.00	15.56	14.92		17.19	11.42	36.87m	13.26	572.57m	null	null	1.17	
howthemarketworks	syx	3.81%	15.53	15.02	0.57	54,316	15.56	14.92	14.96									
hpcwire	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
insidestocks	syx	+3.81%	15.53	15.02	+0.57	54316	15.56	14.92										
investopedia	syx	+3.81 %	$15.53	15.02	+0.57				14.96									
investorguide	syx	+3.81%	15.53	15.02	+0.57		15.56	14.92		19.23	11.42		12.68	572.6m			1.18	
marketintellisearch	syx	3.81 %	$15.53	$15.02	0.57	52.90k	$15.56	$14.92	$14.96			36.87m	12.79	0.55b	0.0 %		1.17	
marketwatch	syx	+3.81%	$15.44	open: 15.02	+0.57	4,342	$15.56	$14.92	$14.96	$17.19	$11.42		13.20	$551.93m			1.18	
minyanville	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
msn-money	syx	+3.81%	15.53	15.02	+0.57	58,658	15.56	14.92	14.96	17.19	11.42	36.87 mil	13.16	551.55 mil			1.17	
nasdaq-com	syx	3.81%	$ 15.53		0.57	58,658	$ 15.56	$ 14.92	$ 14.96	$ 17.19	$ 11.42	36,869,000	13.16	$ 572,575,570			$ 1.18	
optimum	syx	+3.81%	15.53 ( 4:02 pm edt)	15.02	+0.57	54,316	15.56	14.92	14.96	17.19	11.42	36.87m	13.2	572.6m			1.18	
paidcontent	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
pc-quote	syx	3.81%	15.53	15.02	0.57	58,658	15.56	14.92	14.96	17.19	11.42	35,515,789	12.67797	551,560,000		0.75		
personal-wealth-biz	syx	+3.81%	15.53	15.02		58,658	15.56	14.92	14.96	19.23	11.42		12.68			0.00	1.18	
predictwallstreet	syx	+3.81%	15.53		+0.57	54,316												
raymond-james	syx	3.81	15.53	15.02	0.57	58,658	15.56	14.92	14.96	17.19	11.42		12.94				1.20	
renewable-energy-world	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
screamingmedia	syx	+3.81%	$	open: 15.02	+0.57	4,342	$15.56	$14.92	$14.96	$17.19	$11.42		13.20	$551.93m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+3.81%	last trade: 15.53		change: 0.570								p/e ratio: 12.68					
smartmoney	syx	(3.81%)	15.53	$15.02	0.57	58,658	$15.56	$14.92	$14.96	$17.19	$11.42			551,600	0.00%	$0.75		
stocknod	syx	+3.810%	15.53 usd	15.02	+0.5700	58,658	15.56	14.92	14.96	17.19	11.42	36,868,538						
stockpickr	syx	3.81%	$15.53 0.57 | 3.81%	15.02	0.57	58.66k	15.56	14.92	14.96	17.19	11.42							
stocksmart	syx	.0 %	$13.93	14.04	0	12,791	14.29	13.66										
stocktwits	syx	3.81%	15.53		+0.57													
streetinsider-com	syx	3.81%	15.53	$15.02	+0.57	58,658	$15.56	$14.92	$14.96	$17.19	$11.42		13.16				$1.18	
thecramerreport	syx		15.53	15.02	+0.57	58658	15.56	14.92										
thestree	syx	3.81%	$15.53	15.02	0.57	58658	15.56	14.92	14.96	-17.19	11.42	3.6868538e7		5.51922014e8				
tickerspy	syx	3.81%	$15.53	15.02	+0.57	58,658	15.56	14.92	14.96	17.19	11.42		12.7	551.5m	0.00%	$0.75		
tmx-quotemedia	syx	3.81%	15.530	15.020	0.570	58,658	15.560	14.920	14.960	17.190	11.420	36,868,538	12.70	572,568,395			1.18	
updown	syx	3.81%	$15.53	$15.02	$0.57	54,316	$15.56	$14.92	$14.96	$17.19	$11.42	36.86b	12.51	$552m			1.20	
wallstreetsurvivor	syx	3.81%	15.53	15.02	0.57	54,316	15.56	14.92		17.19	11.42		12.70	$552m			1.13	
yahoo-finance	syx	3.81%	15.53	15.02	0.57	58,658	15.56	14.92	14.96	17.19	11.42		13.16	572.56m			1.18	
ycharts-com	syx	+3.81%	15.53		+0.57					17.19	11.42		13.16	571.35m	0.00%		1.18	
zacks	syx	(3.81%)	15.53		0.57	vol.  58,658	15.56	14.92		17.19	11.42		11.87	551.56 m	0.00	0.00	1.26	
advfn	clne	2.30	13.36	13.14	0.3	737252	13.49	13.13										
barchart	clne	+2.30%	13.36	13.14	+0.30	737,252	13.49	13.13	13.06	19.36	11.75		0.00	$938.54 m			+0.15	
barrons	clne	2.30%	13.36	13.14	+0.30	737,252	13.49	13.13				62.55 million		$947.09 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	2.297%	13.360	13.140	0.300	737,252	13.490	13.130		19.36	11.75	70.304mil		939.257mil			-0.040	
boston-com	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
bostonmerchant	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
business-insider	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
chron	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
cio-com	clne	+2.30%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645	66.80	939m				
cnn-money	clne	+2.30%	13.36	13.14	+0.30	737,252	13.49	13.13	13.06				66.8	$939.3m				
easystockalterts	clne	2.28%	13.36	13.14	+0.30	737252	13.49	13.13	13.06	19.36	11.75		66.80				0.20	
eresearch-fidelity-com	clne	2.30%	13.3600	13.1400	0.3000	737,252	13.4900	13.1300	13.0600	19.3600	11.7500	70,304,000	87.07	$918.17m				
finance-abc7-com	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
financial-content	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
finapps-forbes-com	clne	2.3%	$13.36	13.14	0.30	734,961	13.49	13.13	13.06	19.36	11.75	70 mil	89.1	939 mil	0.0	0.00	0.15	
finviz	clne	2.30%	13.36			734,961			13.06	19.36	11.75	70.30m	89.07	939.21m			0.15	
fool	clne	+2.30%	$13.36	$13.14	0.30	734,961	$13.49	$13.13	$13.06	$19.36	$11.75		67.40	$939.26m				
foxbusiness	clne		$13.36		+0.30	737,252			$13.06									
google-finance	clne	(2.30%)	13.36	13.14	+0.30	734,961.00	13.49	13.13		19.36	11.75	70.30m	88.50	939.26m			0.15	
howthemarketworks	clne	2.297%	13.36	13.14	0.3	730,299	13.49	13.13	13.06									
hpcwire	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
insidestocks	clne	+2.30%	13.36	13.14	+0.30	737200	13.49	13.13					price earnings ratio: 58.09					
investopedia	clne	+2.30 %	$13.36	13.14	+0.30				13.06									
investorguide	clne	+2.30%	13.36	13.13	+0.30		13.49	13.13		19.36	11.75		70.22	939.2m			0.186	
marketintellisearch	clne	2.3 %	$13.36	$13.13	0.30	721.40k	$13.49	$13.13	$13.06			70.30m	87.07	0.92b	0.0 %		0.15	
marketwatch	clne	+2.30%	$13.36	open: 13.14	+0.30	6,503	$13.49	$13.13	$13.06	$19.36	$11.75		77.40	$947.09m			0.17	
minyanville	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
msn-money	clne	+2.30%	13.36	13.14	+0.30	734,961	13.49	13.13	13.06	19.36	11.75	70.30 mil	58.09	918.17 mil			0.15	
nasdaq-com	clne	2.3%	$ 13.36	$ 13.14	0.30	737,252	$ 13.49	$ 13.13	$ 13.06	$ 19.36	$ 11.75	70,304,000	89.07	$ 939,261,440			$ 0.15	
optimum	clne	+2.30%	13.36 ( 4:30 pm edt)	13.14	+0.30	734,961	13.49	13.13	13.06	19.36	11.75	70.30m	66.8	939.3m			0.20	
paidcontent	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
pc-quote	clne	2.30%	13.36	13.14	0.30	737,252	13.49	13.13	13.06	19.36	11.75	68,681,325	56.78261	917,583,000				
personal-wealth-biz	clne	+2.30%	13.36	13.13		737,252	13.49	13.13	13.06	19.36	11.75		70.22			0.00	0.186	
predictwallstreet	clne	+2.07%	13.33		+0.27	459,159												
raymond-james	clne	2.30	13.36	13.14	0.30	734,961	13.49	13.13	13.06	19.36	11.75		66.80				0.20	
renewable-energy-world	clne	+2.297%	13.36 usd	13.14	+0.3000	734,961	13.49	13.13	13.06	19.36	11.75	70,303,645						
screamingmedia	clne	+2.30%	$	open: 13.14	+0.30	6,503	$13.49	$13.13	$13.06	$19.36	$11.75		77.40	$947.09m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+2.30%	last trade: 13.36		change: 0.300								p/e ratio: 70.22					
smartmoney	clne	(2.30%)	13.36	$13.14	0.30	737,252	$13.49	$13.13	$13.06	$19.36	$11.75			918,200	0.00%	$0.00		
stocknod	clne	+2.297%	13.36 usd	13.14	+0.3000	737,252	13.49	13.13	13.06	19.36	11.75	70,303,645						
stockpickr	clne	2.30%	$13.36 0.30 | 2.30%	13.14	0.30	734.96k	13.49	13.13	13.06	19.36	11.75							
stocksmart	clne	.0 %	$13.84	13.97	0	120,752	14.27	13.67										
stocktwits	clne	2.22%	13.35		+0.29													
streetinsider-com	clne	2.30%	13.36	$13.14	+0.30	737,252	$13.49	$13.13	$13.06	$19.36	$11.75		66.80				$0.20	
thecramerreport	clne		13.36	13.13	+0.30	737252	13.49	13.13										
thestree	clne	2.3%	$13.36	13.14	0.3	734961	13.49	13.13	13.06	-19.36	11.75	7.0303645e7		9.47693135e8				
tickerspy	clne	2.30%	$13.36	13.14	+0.30	734,961	13.49	13.13	13.06	19.36	11.75		56.8	917.7m	0.00%	$0.00		
tmx-quotemedia	clne	2.30%	13.360	13.140	0.300	737,252	13.490	13.130	13.060	19.360	11.750	70,303,645	65.30	939,256,697			0.20	
updown	clne	2.30%	$13.36	$13.14	$0.30	730,599	$13.49	$13.13	$13.06	$19.36	$11.75	70.30b	70.21	$918m				
wallstreetsurvivor	clne	2.30%	13.36	13.14	0.30	730,299	13.49	13.13		19.19	11.75		65.30	$918m			-0.04	
yahoo-finance	clne	2.30%	13.36	13.13	0.30	737,252	13.49	13.13	13.06	19.36	11.75		71.83	939.25m			0.19	
ycharts-com	clne	+2.46%	13.35		+0.32					19.36	11.75		58.04	937.84m	0.00%		0.23	
zacks	clne	(2.30%)	13.36		0.30	vol.  734,961	13.49	13.13		19.36	11.75			917.58 m	0.00	0.00	-.17	
advfn	nuva	2.35	34.42	33.78	0.79	707779	34.64	33.5351										
barchart	nuva	+2.35%	34.42	33.54	+0.79	707,779	34.64	33.53	33.63	37.87	22.11		35.61	$1.36 b			+1.83	
barrons	nuva	2.35%	34.42	33.78	+0.79	707,779	34.64	33.535				45.51 million		$1.33 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	2.349%	34.420	33.780	0.790	707,779	34.640	33.535		37.87	22.11	39.674mil	40.976	1,365.569mil			0.840	
boston-com	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
bostonmerchant	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
business-insider	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
chron	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
cio-com	nuva	+2.35%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718	18.21	1b				
cnn-money	nuva	+2.35%today&rsquo;s change	34.42data as of 4:00pm et	33.78	+0.79	703,986	34.64	33.54	33.63				18.2	$1.4b				
easystockalterts	nuva	2.34%	34.42	33.78	+0.79	707779	34.64	33.54	33.63	37.87	22.11		18.21				1.89	
eresearch-fidelity-com	nuva	2.35%	34.4200	33.7800	0.7900	707,779	34.6400	33.5351	33.6300	37.8700	22.1100	39,674,000	18.38	$1.33b				
finance-abc7-com	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
financial-content	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	2.3%	$34.42	33.78	0.79	707,779	34.64	33.54	33.63	37.87	22.11	40 mil	18.8	1 bil	0.0	0.00	1.83	
finviz	nuva	2.35%	34.42			707,679			33.63	37.87	22.11	39.67m	18.68	1.33b			1.80	
fool	nuva	+2.35%	$34.42	$33.78	0.79	704,086	$34.64	$33.54	$33.63	$37.87	$22.11		17.20	$1.37b				
foxbusiness	nuva		$34.42		+0.79	709,613			$33.63									
google-finance	nuva	(2.35%)	34.42	33.78	+0.79	707,779.00	34.64	33.54		37.87	22.11	39.67m	19.16	1.37b			1.80	
howthemarketworks	nuva	2.349%	34.42	33.78	0.79	704,086	34.64	33.5351	33.63									
hpcwire	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
insidestocks	nuva	+2.35%	34.42	33.54	+0.79	707779	34.64	33.54					price earnings ratio: 21.78					
investopedia	nuva	+2.35 %	$34.42	33.78	+0.79				33.63									
investorguide	nuva	+2.35%	34.42	33.78	+0.79		34.64	33.5351		41.42	22.11		17.95	1.366b			1.874	
marketintellisearch	nuva	2.35 %	$34.42	$33.78	0.79	687.70k	$34.64	$33.54	$33.63			39.67m	18.68	1.33b	0.0 %		1.80	
marketwatch	nuva	+2.35%	$34.42	open: 33.78	+0.79	17,230	$34.64	$33.54	$33.63	$37.87	$22.11		17.53	$1.33b			1.96	
minyanville	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
msn-money	nuva	+2.35%	34.42	33.78	+0.79	707,779	34.64	33.54	33.63	37.87	22.11	39.67 mil	18.31	1.33 bil			1.80	
nasdaq-com	nuva	2.35%	$ 34.42	$ 33.78	0.79	707,779	$ 34.64	$ 33.5351	$ 33.63	$ 37.87	$ 22.11	39,674,000	18.81	$ 1,365,579,080			$ 1.83	
optimum	nuva	+2.35%	34.42 ( 4:00 pm edt)	33.78	+0.79	707,779	34.64	33.54	33.63	37.87	22.11	39.67m	18.2	1.4b			1.89	
paidcontent	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
pc-quote	nuva	2.35%	34.42	33.78	0.79	707,779	34.64	33.5351	33.63	37.87	22.11	38,945,142	17.8883	1,340,492,000				
personal-wealth-biz	nuva	+2.35%	34.42	33.78		709,613	34.64	33.5351	33.63	41.42	22.11		17.95			0.00	1.874	
predictwallstreet	nuva	+2.35%	34.42		+0.79	707,779												
raymond-james	nuva	2.35	34.42	33.78	0.79	707,779	34.64	33.54	33.63	37.87	22.11		17.04				2.02	
renewable-energy-world	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
screamingmedia	nuva	+2.35%	$	open: 33.78	+0.79	17,230	$34.64	$33.54	$33.63	$37.87	$22.11		17.53	$1.33b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	+2.35%	last trade: 34.42		change: 0.790								p/e ratio: 17.95					
smartmoney	nuva	(2.35%)	34.42	$33.78	0.79	707,779	$34.64	$33.54	$33.63	$37.87	$22.11			1,334,200	0.00%	$0.00		
stocknod	nuva	+2.349%	34.42 usd	33.78	+0.7900	707,779	34.64	33.54	33.63	37.83	22.11	39,673,718						
stockpickr	nuva	2.35%	$34.42 0.79 | 2.35%	33.78	0.79	707.78k	34.64	33.54	33.63	37.87	22.11							
stocksmart	nuva	.0 %	$33.15	26.03	0	53,357	33.7	33.1										
stocktwits	nuva	2.30%	34.41		+0.78													
streetinsider-com	nuva	2.35%	34.42	$33.78	+0.79	707,779	$34.64	$33.54	$33.63	$37.87	$22.11		18.21				$1.89	
thecramerreport	nuva		34.42	33.78	+0.79	707779	34.64	33.5351										
thestree	nuva	2.35%	$34.42	33.78	0.79	707779	34.64	33.54	33.63	-37.87	22.11	3.9673718e7		1.327879341e9				
tickerspy	nuva	2.35%	$34.42	33.78	+0.79	707,779	34.64	33.54	33.63	37.87	22.11		17.9	1.3b	0.00%	$0.00		
tmx-quotemedia	nuva	2.35%	34.420	33.780	0.790	709,613	34.640	33.535	33.630	37.870	22.110	39,673,718	17.80	1,365,569,374			1.89	
updown	nuva	2.35%	$34.42	$33.78	$0.79	690,549	$34.64	$33.54	$33.63	$37.87	$22.11	39.67b	16.67	$1.33b				
wallstreetsurvivor	nuva	2.35%	34.42	33.78	0.79	704,086	34.64	33.54		37.87	22.11		17.80	$1b			1.85	
yahoo-finance	nuva	2.35%	34.42	33.78	0.79	707,779	34.64	33.54	33.63	37.87	22.11		18.37	1.37b			1.87	
ycharts-com	nuva	+2.30%	34.41		+0.78					37.87	22.11		18.30	1.36b	0.00%		1.88	
zacks	nuva	(2.35%)	34.42		0.79	vol.  707,779	34.64	33.54		37.87	22.11		35.78	1.34 b	0.00	0.00	.94	
advfn	vrtx	-0.08	50.13	50.21	-0.04	2620025	50.33	49.05										
barchart	vrtx	-0.08%	50.13	50.21	-0.04	2,527,640	50.33	49.05	50.17	58.87	32.00		0.00	$10.25 b			-3.81	
barrons	vrtx	0.08%	50.13	50.21	-0.04	2.585m	50.33	49.05				200.40 million		$10.75 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-0.080%	50.130	50.210	-0.040	2,620,025	50.330	49.050		58.87	31.95	205.998mil		10,326.670mil			-3.610	
boston-com	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,619,225	50.33	49.05	50.17	58.87	31.86	205,997,844						
bostonmerchant	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,619,225	50.33	49.05	50.17	58.87	31.86	205,997,844						
business-insider	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,619,225	50.33	49.05	50.17	58.87	31.86	205,997,844						
chron	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,619,125	50.33	49.05	50.17	58.87	31.86	205,997,844						
cio-com	vrtx	-0.08%	50.13 usd	50.21	-0.0400	2,619,125	50.33	49.05	50.17	58.87	31.86	205,997,844		10b				
cnn-money	vrtx	-0.08%	50.13	50.21	-0.04	2,585,370	50.33	49.05	50.17				nm	$10.3b				
easystockalterts	vrtx	-0.08%	50.13	50.21	-0.04	2617045	50.33	49.05	50.17	58.87	31.86						-3.81	
eresearch-fidelity-com	vrtx	-0.08%	50.1300	50.2100	-0.0400	2,619,545	50.3300	49.0500	50.1700	58.8700	31.9501	205,998,000	nm	$10.33b				
finance-abc7-com	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
finance-abc7chicago-com	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
financial-content	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
finapps-forbes-com	vrtx	-0.1%	$50.13	50.21	-0.04	2,617,845	50.33	49.05	50.17	58.87	31.95	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-0.08%	50.13			2,617,445			50.17	58.87	31.95	206.00m		10.34b			-3.80	
fool	vrtx	+0.04%	$50.19	$50.21	0.02	2,409,205	$50.33	$49.05	$50.17	$58.87	$31.95		0.00	$10.34b				
foxbusiness	vrtx		$50.13		-0.04	2,622,370			$50.17									
google-finance	vrtx	(-0.08%)	50.13	50.21	-0.04	2.62m	50.33	49.05		58.87	31.95	206.00m		10.33b			-3.80	
howthemarketworks	vrtx	-0.08%	50.13	50.21	-0.04	2,617,045	50.33	49.05	50.17									
hpcwire	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,618,745	50.33	49.05	50.17	58.87	31.86	205,997,844						
insidestocks	vrtx	-0.08%	50.13	50.21	-0.04	2454439	50.33	49.05										
investopedia	vrtx	-0.08 %	$50.13	50.21	-0.04				50.17									
investorguide	vrtx	-0.08%	50.13	50.20	-0.04		50.33	49.05		58.87	31.95			10.327b			-3.803	
marketintellisearch	vrtx	-0.66 %	$49.84	$50.21	-0.33	2587.30k	$50.33	$49.05	$50.17			206.00m	0.00	10.34b	0.0 %		-3.80	
marketwatch	vrtx	-0.08%	$50.14	open: 50.21	-0.04	38,985	$50.33	$49.05	$50.17	$58.87	$32.00			$10.75b				
minyanville	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
msn-money	vrtx	-0.08%	50.13	50.21	-0.04	2.62 mil	50.33	49.05	50.17	58.87	31.95	206.00 mil	-13.16	10.33 bil			-3.80	
nasdaq-com	vrtx	0.08%	$ 50.13	$ 50.21	0.04	2,620,025	$ 50.33	$ 49.05	$ 50.17	$ 58.87	$ 31.9501	205,998,000		$ 10,326,679,740			$ -3.81	
optimum	vrtx	-0.08%	50.13 ( 4:00 pm edt)	50.21	-0.04	2,615,461	50.33	49.05	50.17	58.87	31.86	206.00m		10.3b			-3.81	
paidcontent	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
pc-quote	vrtx	-0.08%	50.13	50.21	-0.04	2,622,370	50.33	49.05	50.17	58.87	31.95	206,162,378	-13.16798	10,334,920,000				
personal-wealth-biz	vrtx	-0.08%	50.13	50.20	-0.04	2,622,370	50.33	49.05	50.17	58.87	31.95					0.00	-3.803	
predictwallstreet	vrtx	-0.14%	50.10		-0.07	1,628,743												
raymond-james	vrtx	-0.08	50.13	50.21	-0.04	2,617,845	50.33	49.05	50.17	58.87	31.95						-3.81	
renewable-energy-world	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
screamingmedia	vrtx	-0.08%	$	open: 50.21	-0.04	38,605	$50.33	$49.05	$50.17	$58.87	$32.00			$10.75b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-0.08%	last trade: 50.13		change: -0.040													
smartmoney	vrtx	(-0.08%)	50.13	$50.21	-0.04	2,617,845	$50.33	$49.05	$50.17	$58.87	$31.95			10,334,900	0.00%	$0.00		
stocknod	vrtx	-0.0797%	50.13 usd	50.21	-0.0400	2,617,045	50.33	49.05	50.17	58.87	31.86	205,997,844						
stockpickr	vrtx	-0.08%	$50.13 -0.04 | -0.08%	50.21	-0.04	2.62m	50.33	49.05	50.17	58.87	31.95							
stocksmart	vrtx	.0 %	$53.08	35.37	0	156,139	54.61	53.08										
stocktwits	vrtx	-0.16%	50.09		-0.08													
streetinsider-com	vrtx	0.08%	50.13	$50.21	-0.04	2,617,045	$50.33	$49.05	$50.17	$58.87	$31.86						$-3.81	
thecramerreport	vrtx		50.13	50.20	-0.04	2619525	50.33	49.10										
thestree	vrtx	-0.08%	$50.13	50.21	-0.04	2619545	50.33	49.05	50.17	-58.87	31.95	2.05997844e8		1.0751027478e10				
tickerspy	vrtx	-0.08%	$50.13	50.21	-0.04	2,617,845	50.33	49.05	50.17	58.87	31.95		-13.2	10.3b	0.00%	$0.00		
tmx-quotemedia	vrtx	-0.08%	50.130	50.210	-0.040	2,622,370	50.330	49.050	50.170	58.870	31.950	205,997,844		10,326,671,920			-3.81	
updown	vrtx	-0.08%	$50.13	$50.21	-$0.04	2,585,370	$50.33	$49.05	$50.17	$58.87	$31.95	205.99b		$10.33b				
wallstreetsurvivor	vrtx	-0.08%	50.13	50.21	-0.04	2,617,045	50.33	49.05		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	0.08%	50.13	50.20	0.04	2,619,625	50.33	49.05	50.17	58.87	31.95			10.33b			-3.80	
ycharts-com	vrtx	-0.16%	50.09		-0.08					58.87	31.86			10.24b	0.00%		-3.81	
zacks	vrtx	(-0.08%)	50.13		-0.04	vol.  2,617,845	50.33	49.05		58.87	31.86			10.33 b	0.00	0.00	-3.78	
advfn	fsys	2.28	25.08	24.74	0.56	82502	25.3099	24.65										
barchart	fsys	+2.28%	25.08	24.83	+0.56	82,502	25.31	24.65	24.52	42.65	22.54		31.40	$499.59 m			+0.68	
barrons	fsys	2.28%	25.08	24.74	+0.56	81,733	25.31	24.65				17.81 million		$487.89 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	2.284%	25.080	24.740	0.560	82,502	25.310	24.650		42.65	22.54	19.974mil	36.882	500.955mil			0.680	
boston-com	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
bostonmerchant	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
business-insider	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
chron	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
cio-com	fsys	+2.28%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282	38.00	501m				
cnn-money	fsys	+2.28%	25.08	24.74	+0.56	81,733	25.31	24.65	24.52				11.2	$500.9m				
easystockalterts	fsys	2.26%	25.08	24.74	+0.56	82502	25.31	24.65	24.52	42.65	22.54		38.00				0.66	
eresearch-fidelity-com	fsys	2.28%	25.0800	24.7400	0.5600	82,502	25.3099	24.6500	24.5200	42.6500	22.5400	19,974,000	36.06	$489.76m				
finance-abc7-com	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
financial-content	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	2.3%	$25.08	24.74	0.56	81,733	25.31	24.65	24.52	42.65	22.54	20 mil	36.9	501 mil	0.0	0.00	0.68	
finviz	fsys	2.28%	25.08			81,733			24.52	42.65	22.54	19.97m	36.88	500.85m			0.68	
fool	fsys	+2.28%	$25.08	$24.74	0.56	81,733	$25.31	$24.65	$24.52	$42.65	$22.54		37.10	$500.96m				
foxbusiness	fsys		$25.08		+0.56	82,502			$24.52									
google-finance	fsys	(2.28%)	25.08	24.74	+0.56	81,733.00	25.31	24.65		42.65	22.54	19.97m	36.92	500.95m			0.68	
howthemarketworks	fsys	2.284%	25.08	24.74	0.56	80,200	25.3099	24.65	24.52									
hpcwire	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
insidestocks	fsys	+2.28%	25.08	24.83	+0.56	81700	25.31	24.65					price earnings ratio: 36.88					
investopedia	fsys	+2.28 %	$25.08	24.74	+0.56				24.52									
investorguide	fsys	+2.28%	25.08	24.74	+0.56		25.3099	24.65		42.65	22.91		37.61	500.9m			0.652	
marketintellisearch	fsys	2.28 %	$25.08	$24.74	0.56	79.20k	$25.31	$24.70	$24.52			19.97m	36.06	0.49b	0.0 %		0.68	
marketwatch	fsys	+2.28%	$25.08	open: 24.74	+0.56	4,102	$25.31	$24.65	$24.52	$42.65	$22.54		41.79	$487.89m			0.60	
minyanville	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
msn-money	fsys	+2.28%	25.08	24.74	+0.56	81,733	25.31	24.65	24.52	42.65	22.54	19.97 mil	38.00	489.77 mil			0.68	
nasdaq-com	fsys	2.28%	$ 25.08	$ 24.74	0.56	82,502	$ 25.3099	$ 24.65	$ 24.52	$ 42.65	$ 22.54	19,974,000	36.88	$ 500,947,920			$ 0.68	
optimum	fsys	+2.28%	25.08 ( 4:30 pm edt)	24.74	+0.56	81,733	25.31	24.65	24.52	42.65	22.54	19.97m	38.0	501.0m			0.66	
paidcontent	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
pc-quote	fsys	2.28%	25.08	24.74	0.56	82,502	25.3099	24.65	24.52	42.65	22.54	19,477,169	37.15152	488,487,000				
personal-wealth-biz	fsys	+2.28%	25.08	24.74		82,502	25.3099	24.65	24.52	42.65	22.91		37.61			0.00	0.652	
predictwallstreet	fsys	+2.28%	25.08		+0.56	81,733												
raymond-james	fsys	2.28	25.08	24.74	0.56	81,733	25.31	24.65	24.52	42.65	22.54		36.88				0.68	
renewable-energy-world	fsys	+2.284%	25.08 usd	24.74	+0.5600	81,733	25.31	24.65	24.52	42.65	22.54	19,974,282						
screamingmedia	fsys	+2.28%	$	open: 24.74	+0.56	4,102	$25.31	$24.65	$24.52	$42.65	$22.54		41.79	$487.89m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+2.28%	last trade: 25.08		change: 0.560								p/e ratio: 37.61					
smartmoney	fsys	(2.28%)	25.08	$24.74	0.56	82,502	$25.31	$24.65	$24.52	$42.65	$22.54			489,800	0.00%	$0.00		
stocknod	fsys	+2.284%	25.08 usd	24.74	+0.5600	82,502	25.31	24.65	24.52	42.65	22.54	19,974,282						
stockpickr	fsys	2.28%	$25.08 0.56 | 2.28%	24.74	0.56	81.73k	25.31	24.65	24.52	42.65	22.54							
stocksmart	fsys	.0 %	$24.15	30.02	0	10,823	24.94	24.09										
stocktwits	fsys	2.12%	25.04		+0.52													
streetinsider-com	fsys	2.28%	25.08	$24.74	+0.56	82,502	$25.31	$24.65	$24.52	$42.65	$22.54		38.00				$0.66	
thecramerreport	fsys		25.08	24.74	+0.56	82502	25.3099	24.65										
thestree	fsys	2.28%	$25.08	24.74	0.56	81733	25.31	24.65	24.52	-42.65	22.54	1.9974282e7		4.89170166e8				
tickerspy	fsys	2.28%	$25.08	24.74	+0.56	81,733	25.31	24.65	24.52	42.65	22.54		37.2	488.4m	0.00%	$0.00		
tmx-quotemedia	fsys	2.28%	25.080	24.740	0.560	82,502	25.310	24.650	24.520	42.650	22.540	19,974,282	37.20	500,954,993			0.66	
updown	fsys	2.28%	$25.08	$24.74	$0.56	78,400	$25.31	$24.65	$24.52	$42.65	$22.54	19.97b	37.27	$490m				
wallstreetsurvivor	fsys	2.28%	25.08	24.74	0.56	80,200	25.31	24.65		42.65	22.54		37.20	$490m			2.23	
yahoo-finance	fsys	2.28%	25.08	24.74	0.56	82,502	25.31	24.65	24.52	42.65	22.54		38.47	500.95m			0.65	
ycharts-com	fsys	+2.12%	25.04		+0.52					42.65	22.54		37.94	498.80m	0.00%		0.66	
zacks	fsys	(2.28%)	25.08		0.56	vol.  81,733	25.31	24.65		42.65	22.54		31.44	488.49 m	0.00	0.00	.78	
advfn	epax	1.69	9.0	8.91	0.15	57845	9.13	8.9										
barchart	epax	+1.69%	9.00	8.91	+0.15	58,295	9.13	8.90	8.85	12.08	8.55		26.67	$162.00 m	2.73%	$0.24	+0.31	
barrons	epax	1.69%	9.00	8.91	+0.15	57,845	9.13	8.90				19.30 million		$155.76 million	2.67%	$0.06		
bloomberg	epax	1.695%	9.000	8.910	0.150	57,845	9.130	8.900		12.29	8.55	17.700mil	20.455	159.300mil	2.667	0.060 regular cash	0.440	
boston-com	epax	+1.695%	9.000 usd	8.910	+0.1500	57,845	9.130	8.900	8.850	12.29	8.550	17,699,971						
bostonmerchant	epax	+1.695%	9.000 usd	8.910	+0.1500	57,845	9.130	8.900	8.850	12.29	8.550	17,699,971						
business-insider	epax	+1.695%	9.000 usd	8.910	+0.1500	57,845	9.130	8.900	8.850	12.29	8.550	17,699,971						
chron	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
cio-com	epax	+1.69%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971	28.12	159m	2.7	0.24		
cnn-money	epax	+1.69%today&rsquo;s change	9.00data as of 4:00pm et	8.91	+0.15	56,313	9.13	8.90	8.85				28.1	$159.3m	2.67%			
easystockalterts	epax	1.68%	9.00	8.91	+0.15	57745	9.13	8.90	8.85	12.29	8.55		28.13				0.32	
eresearch-fidelity-com	epax	1.69%	9.0000	8.9100	0.1500	57,845	9.1300	8.9000	8.8500	12.2900	8.5500	17,700,000	28.55	$156.65m	2.71%	$0.060000		
finance-abc7-com	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
financial-content	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
finapps-forbes-com	epax	1.7%	$9.00	8.91	0.15	57,845	9.13	8.90	8.85	12.29	8.55	18 mil	25.7	159 mil	2.7	0.24	0.35	
finviz	epax	1.69%	9.00			57,845			8.85	12.07	8.55	17.70m	27.66	156.65m		0.24	0.32	
fool	epax	+1.69%	$9.00	$8.91	0.15	57,845	$9.13	$8.90	$8.85	$12.29	$8.55		27.50	$159.30m	2.00%	0.24		
foxbusiness	epax		$9.00		+0.15	58,663			$8.85									
google-finance	epax	(1.69%)	9.00	8.91	+0.15	57,845.00	9.13	8.90		12.29	8.55	17.70m	28.57	159.30m	2.67	0.06	0.32	
howthemarketworks	epax	1.695%	9	8.91	0.15	56,213	9.13	8.9	8.85									
hpcwire	epax	+1.695%	9.000 usd	8.910	+0.1500	57,845	9.130	8.900	8.850	12.29	8.550	17,699,971						
insidestocks	epax	+1.69%	9.00	8.91	+0.15	57845	9.13	8.90										
investopedia	epax	+1.69 %	$9.00	8.91	+0.15				8.85									
investorguide	epax	+1.69%	9.00	8.91	+0.15		9.13	8.90		12.29	9.00		24.11	159.3m			0.367	
marketintellisearch	epax	1.69 %	$9.00	$8.91	0.15	55.30k	$9.13	$8.90	$8.85			17.70m	27.66	0.16b	2.71 %		0.32	
marketwatch	epax	+1.69%	$9.00	open: 8.91	+0.15	1,532	$9.13	$8.90	$8.85	$12.29	$8.55		23.59	$155.76m	2.67%	0.06	0.38	
minyanville	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
msn-money	epax	+1.69%	9.00	8.91	+0.15	57,845	9.13	8.90	8.85	12.29	8.55	17.70 mil	26.47	156.64 mil	2.71%	0.24	0.32	
nasdaq-com	epax	1.69%	$ 9	$ 8.91	0.15	57,845	$ 9.13	$ 8.90	$ 8.85	$ 12.29	$ 8.55	17,700,000	29.03	$ 159,300,000	2.71 %	$0.240000	$ 0.31	
optimum	epax	+1.69%	9.00 ( 4:00 pm edt)	8.91	+0.15	56,213	9.13	8.90	8.85	12.29	8.55	17.70m	28.1	159.3m	2.67	0.24	0.32	
paidcontent	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
pc-quote	epax	1.69%	9.0	8.91	0.15	57,845	9.13	8.9	8.85	12.29	8.55	17,405,000	26.02941	156,645,000		0.06		
personal-wealth-biz	epax	+1.69%	9.00	8.91		58,663	9.13	8.90	8.85	12.29	9.00		24.11		2.71	0.24	0.367	
predictwallstreet	epax	+1.69%	9.00		+0.15	57,845												
raymond-james	epax	1.69	9.00	8.91	0.15	57,845	9.13	8.90	8.85	12.29	8.55		27.27				0.33	
renewable-energy-world	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
screamingmedia	epax	+1.69%	$	open: 8.91	+0.15	1,532	$9.13	$8.90	$8.85	$12.29	$8.55		23.59	$155.76m	2.67%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	+1.69%	last trade: 9.00		change: 0.150								p/e ratio: 24.11					
smartmoney	epax	(1.69%)	9.00	$8.91	0.15	57,845	$9.13	$8.90	$8.85	$12.29	$8.55			156,600	2.71%	$0.06		
stocknod	epax	+1.695%	9.000 usd	8.910	+0.1500	57,745	9.130	8.900	8.850	12.29	8.550	17,699,971						
stockpickr	epax	1.69%	$9.00 0.15 | 1.69%	8.91	0.15	57.85k	9.13	8.90	8.85	12.29	8.55							
stocksmart	epax	.0 %	$9.4	11.51	0	7,076	9.57	9.4										
stocktwits	epax	1.70%	9.00		+0.15													
streetinsider-com	epax	1.69%	9.00	$8.91	+0.15	57,745	$9.13	$8.90	$8.85	$12.29	$8.55		28.13				$0.32	
thecramerreport	epax		9.00	8.91	+0.15	57845	9.13	8.90										
thestree	epax	1.69%	$9.0	8.91	0.15	57845	9.13	8.9	8.85	-12.29	8.55	1.7699971e7		1.55759745e8				
tickerspy	epax	1.69%	$9.00	8.91	+0.15	57,845	9.13	8.90	8.85	12.29	8.55		26.0	157.1m	2.71%	$0.06		
tmx-quotemedia	epax	1.69%	9.000	8.910	0.150	58,663	9.130	8.900	8.850	12.290	8.550	17,699,971	27.70	159,299,739	2.712	0.060 usd	0.32	
updown	epax	1.69%	$9.00	$8.91	$0.15	56,313	$9.13	$8.90	$8.85	$12.29	$8.55	17.70b	24.16	$157m				
wallstreetsurvivor	epax	1.69%	9.00	8.91	0.15	56,213	9.13	8.90		12.29	8.55		27.70	$157m	2.70%	0.24 -	0.42	
yahoo-finance	epax	1.69%	9.00	8.91	0.15	57,845	9.13	8.90	8.85	12.29	8.55		24.52	159.29m	2.70%	0.24	0.37	
ycharts-com	epax	+1.69%	9.00		+0.15					12.29	8.55		27.27	162.00m	2.65%		0.33	
zacks	epax	(1.69%)	9.00		0.15	vol.  57,845	9.13	8.90		12.29	8.55		26.82	156.65 m	2.71	0.24	.33	
advfn	newp	1.23	18.91	18.84	0.23	164468	19.12	18.55										
barchart	newp	+1.23%	18.91	18.84	+0.23	164,468	19.12	18.55	18.68	19.84	8.67		14.11	$699.10 m			+1.49	
barrons	newp	1.23%	18.91	18.84	+0.23	164,468	19.12	18.55				37.73 million		$713.40 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	1.231%	18.910	18.840	0.230	164,468	19.120	18.550		19.84	8.50	37.464mil	14.546	708.451mil			1.300	
boston-com	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
bostonmerchant	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
business-insider	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
chron	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
cio-com	newp	+1.23%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376	12.69	708m				
cnn-money	newp	+1.23%	18.91	18.84	+0.23	159,802	19.12	18.55	18.68				12.7	$708.4m				
easystockalterts	newp	1.22%	18.91	18.84	+0.23	164468	19.12	18.55	18.68	19.84	8.43		12.69				1.49	
eresearch-fidelity-com	newp	1.23%	18.9100	18.8400	0.2300	164,468	19.1200	18.5500	18.6800	19.8400	8.5000	37,464,000	12.54	$699.83m				
finance-abc7-com	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
finance-abc7chicago-com	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
financial-content	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
finapps-forbes-com	newp	1.2%	$18.91	18.84	0.23	164,468	19.12	18.55	18.68	19.84	8.50	37 mil	12.7	708 mil	0.0	0.00	1.49	
finviz	newp	1.23%	18.91			164,468			18.68	19.84	8.50	37.46m	12.54	699.75m			1.49	
fool	newp	+1.23%	$18.91	$18.84	0.23	164,468	$19.12	$18.55	$18.68	$19.84	$8.50		12.40	$708.45m				
foxbusiness	newp		$18.91		+0.23	166,200			$18.68									
google-finance	newp	(1.23%)	18.91	18.84	+0.23	164,468.00	19.12	18.55		19.84	8.50	37.46m	12.72	708.45m			1.49	
howthemarketworks	newp	1.231%	18.91	18.84	0.23	161,027	19.12	18.55	18.68									
hpcwire	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
insidestocks	newp	+1.23%	18.91	18.84	+0.23	164468	19.12	18.55					price earnings ratio: 14.44					
investopedia	newp	+1.23 %	$18.91	18.84	+0.23				18.68									
investorguide	newp	+1.23%	18.91	18.84	+0.23		19.12	18.55		19.84	8.50		12.60	708.4m			1.482	
marketintellisearch	newp	1.23 %	$18.91	$18.84	0.23	156.20k	$19.06	$18.55	$18.68			37.46m	12.54	0.70b	0.0 %		1.49	
marketwatch	newp	+1.23%	$18.91	open: 18.84	+0.23	5,266	$19.12	$18.55	$18.68	$19.84	$8.67		12.93	$713.40m			1.46	
minyanville	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
msn-money	newp	+1.23%	18.91	18.84	+0.23	164,468	19.12	18.55	18.68	19.84	8.50	37.46 mil	12.78	699.83 mil			1.49	
nasdaq-com	newp	1.23%	$ 18.91	$ 18.84	0.23	164,468	$ 19.12	$ 18.55	$ 18.68	$ 19.84	$ 8.50	37,464,000	12.69	$ 708,444,240			$ 1.49	
optimum	newp	+1.23%	18.91 ( 4:00 pm edt)	18.84	+0.23	164,468	19.12	18.55	18.68	19.84	8.43	37.46m	12.7	708.5m			1.49	
paidcontent	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
pc-quote	newp	1.23%	18.91	18.84	0.23	164,468	19.12	18.55	18.68	19.84	8.50	36,806,811	12.62162	696,017,000				
personal-wealth-biz	newp	+1.23%	18.91	18.84		166,200	19.12	18.55	18.68	19.84	8.50		12.60			0.00	1.482	
predictwallstreet	newp	+1.23%	18.91		+0.23	164,468												
raymond-james	newp	1.23	18.91	18.84	0.23	164,468	19.12	18.55	18.68	19.84	8.50		12.28				1.54	
renewable-energy-world	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
screamingmedia	newp	+1.23%	$	open: 18.84	+0.23	5,266	$19.12	$18.55	$18.68	$19.84	$8.67		12.93	$713.40m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	+1.23%	last trade: 18.91		change: 0.230								p/e ratio: 12.6					
smartmoney	newp	(1.23%)	18.91	$18.84	0.23	164,468	$19.12	$18.55	$18.68	$19.84	$8.50			699,800	0.00%	$0.01		
stocknod	newp	+1.231%	18.91 usd	18.84	+0.2300	164,468	19.12	18.55	18.68	19.84	8.430	37,464,376						
stockpickr	newp	1.23%	$18.91 0.23 | 1.23%	18.84	0.23	164.47k	19.12	18.55	18.68	19.84	8.50							
stocksmart	newp	.0 %	$18.07	17.83	0	42,977	18.36	17.97										
stocktwits	newp	1.18%	18.90		+0.22													
streetinsider-com	newp	1.23%	18.91	$18.84	+0.23	164,468	$19.12	$18.55	$18.68	$19.84	$8.43		12.69				$1.49	
thecramerreport	newp		18.91	18.84	+0.23	164468	19.12	18.55										
thestree	newp	1.23%	$18.91	18.84	0.23	164468	19.12	18.55	18.68	-19.84	8.5	3.7464376e7		6.92716312e8				
tickerspy	newp	1.23%	$18.91	18.84	+0.23	164,468	19.12	18.55	18.68	19.84	8.50		12.6	698.6m	0.00%	$0.00		
tmx-quotemedia	newp	1.23%	18.910	18.840	0.230	166,200	19.120	18.550	18.680	19.840	8.500	37,464,376	12.50	708,451,350			1.49	
updown	newp	1.23%	$18.91	$18.84	$0.23	158,977	$19.06	$18.55	$18.68	$19.84	$8.50	37.46b	12.10	$700m			1.54	
wallstreetsurvivor	newp	1.23%	18.91	18.84	0.23	161,027	19.12	18.55		19.84	9.25		12.50	$700m			1.09	
yahoo-finance	newp	1.23%	18.91	18.84	0.23	164,468	19.12	18.55	18.68	19.84	8.50		12.76	708.44m			1.48	
ycharts-com	newp	+1.18%	18.90		+0.22					19.84	8.43		12.77	698.73m	0.00%		1.48	
zacks	newp	(1.23%)	18.91		0.23	vol.  164,468	19.12	18.55		19.84	8.43		14.26	696.02 m	0.00	0.00	1.31	
advfn	bmtc	2.40	20.48	20.08	0.48	89668	20.57	19.8										
barchart	bmtc	+2.40%	20.48	20.08	+0.48	94,279	20.57	19.80	20.00	21.29	15.61		15.47	$255.18 m	2.98%	$0.60	+1.01	
barrons	bmtc	2.40%	20.48	20.08	+0.48	89,167	20.57	19.80				10.78 million		$252.42 million	2.93%	$0.15		
bloomberg	bmtc	2.400%	20.480	20.080	0.480	89,668	20.570	19.800		21.45	15.97	12.552mil	15.515	257.066mil	2.832	0.150 regular cash	1.320	
boston-com	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,668	20.57	19.80	20.00	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,668	20.57	19.80	20.00	21.45	15.97	12,552,072						
business-insider	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,668	20.57	19.80	20.00	21.45	15.97	12,552,072						
chron	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
cio-com	bmtc	+2.40%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072	19.50	257m	2.9	0.6		
cnn-money	bmtc	+2.40%	20.48	20.08	+0.48	89,167	20.57	19.80	20.00				19.5	$257.1m	2.93%			
easystockalterts	bmtc	2.39%	20.48	20.08	+0.48	89167	20.57	19.80	20.00	21.45	15.97		19.50				1.05	
eresearch-fidelity-com	bmtc	2.40%	20.4800	20.0800	0.4800	89,167	20.5700	19.8000	20.0000	21.4500	15.9700	12,552,000	19.80	$251.04m	3.00%	$0.150000		
finance-abc7-com	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
financial-content	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	2.4%	$20.48	20.08	0.48	89,167	20.57	19.80	20.00	21.45	15.97	13 mil	20.3	257 mil	2.9	0.60	1.01	
finviz	bmtc	2.40%	20.48			89,167			20.00	21.29	15.61	12.55m	20.48	257.02m		0.60	1.00	
fool	bmtc	+2.40%	$20.48	$20.08	0.48	89,167	$20.57	$19.80	$20.00	$21.45	$15.97		19.20	$257.07m	3.50%	0.60		
foxbusiness	bmtc		$20.48		+0.48	89,668			$20.00									
google-finance	bmtc	(2.40%)	20.48	20.08	+0.48	89,167.00	20.57	19.80		21.45	15.97	12.55m	20.47	257.07m	2.93	0.15	1.00	
howthemarketworks	bmtc	2.4%	20.48	20.08	0.48	88,127	20.57	19.8	20									
hpcwire	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
insidestocks	bmtc	+2.40%	20.48	20.08	+0.48	89668	20.57	19.80										
investopedia	bmtc	+2.40 %	$20.48	20.08	+0.48				20.00									
investorguide	bmtc	+2.40%	20.48	19.80	+0.48		20.57	19.80		21.45	15.97		20.02	257.1m			0.999	
marketintellisearch	bmtc	2.4 %	$20.48	$19.80	0.48	94.10k	$20.57	$19.85	$20.00			12.55m	20.00	0.25b	3.0 %		1.00	
marketwatch	bmtc	+2.40%	$20.48	open: 20.08	+0.48	1,441	$20.57	$19.80	$20.00	$21.45	$15.97		21.69	$252.42m	2.93%	0.15	0.94	
minyanville	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
msn-money	bmtc	+2.40%	20.48	20.08	+0.48	89,167	20.57	19.80	20.00	21.45	15.97	12.55 mil	20.90	251.04 mil	3.00%	0.60	1.00	
nasdaq-com	bmtc	2.4%	$ 20.48	$ 20.08	0.48	89,167	$ 20.57	$ 19.80	$ 20	$ 21.45	$ 15.97	12,552,000	20.28	$ 257,064,960	3 %	$0.600000	$ 1.01	
optimum	bmtc	+2.40%	20.48 ( 4:30 pm edt)	20.08	+0.48	89,167	20.57	19.80	20.00	21.45	15.97	12.55m	19.5	257.1m	2.93	0.60	1.05	
paidcontent	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
pc-quote	bmtc	2.40%	20.48	20.08	0.48	89,167	20.57	19.8	20.0	21.45	15.97	12,257,813	20.40816	251,040,000		0.15		
personal-wealth-biz	bmtc	+2.40%	20.48	19.80		89,668	20.57	19.80	20.00	21.45	15.97		20.02		2.90	0.58	0.999	
predictwallstreet	bmtc	+2.40%	20.48		+0.48	89,167												
raymond-james	bmtc	2.40	20.48	20.08	0.48	89,167	20.57	19.80	20.00	21.45	15.97		20.28				1.01	
renewable-energy-world	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
screamingmedia	bmtc	+2.40%	$	open: 20.08	+0.48	940	$20.57	$19.80	$20.00	$21.45	$15.97		21.69	$252.42m	2.93%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+2.40%	last trade: 20.48		change: 0.480								p/e ratio: 20.02					
smartmoney	bmtc	(2.40%)	20.48	$20.08	0.48	89,167	$20.57	$19.80	$20.00	$21.45	$15.97			250,900	3.00%	$0.15		
stocknod	bmtc	+2.400%	20.48 usd	20.08	+0.4800	89,167	20.57	19.80	20.00	21.45	15.97	12,552,072						
stockpickr	bmtc	2.40%	$20.48 0.48 | 2.40%	20.08	0.48	89.17k	20.57	19.80	20.00	21.45	15.97							
stocksmart	bmtc	.0 %	$20.45	17.36	0	16,132	21.03	20.4										
stocktwits	bmtc	2.70%	20.54		+0.54													
streetinsider-com	bmtc	2.40%	20.48	$20.08	+0.48	89,167	$20.57	$19.80	$20.00	$21.45	$15.97		19.50				$1.05	
thecramerreport	bmtc		20.48	19.80	+0.48	89167	20.57	19.80										
thestree	bmtc	2.4%	$20.48	20.08	0.48	89167	20.57	19.8	20.0	-21.45	15.97	1.2552072e7		2.52422168e8				
tickerspy	bmtc	2.40%	$20.48	20.08	+0.48	89,167	20.57	19.80	20.00	21.45	15.97		20.4	250.6m	3.00%	$0.15		
tmx-quotemedia	bmtc	2.40%	20.480	20.080	0.480	89,668	20.570	19.800	20.000	21.450	15.970	12,552,072	19.00	257,066,435	2.930	0.150 usd	1.05	
updown	bmtc	2.40%	$20.48	$20.08	$0.48	88,227	$20.57	$19.80	$20.00	$21.45	$15.97	12.55b	19.93	$251m				
wallstreetsurvivor	bmtc	2.40%	20.48	20.08	0.48	88,127	20.57	19.80		21.45	15.97		19.00	$251m	3.00%	0.56 -	0.85	
yahoo-finance	bmtc	2.40%	20.48	19.80	0.48	89,167	20.57	19.80	20.00	21.45	15.97		20.50	257.06m	3.00%	0.60	1.00	
ycharts-com	bmtc	+2.70%	20.54		+0.54					21.45	15.97		20.96	255.93m	2.92%		0.98	
zacks	bmtc	(2.40%)	20.48		0.48	vol.  89,167	20.57	19.80		21.45	15.97		15.39	251.04 m	3.00	0.60	1.3	
advfn	tti	4.05	13.11	12.82	0.51	480067	13.15	12.67										
barchart	tti	+4.05%	13.11	12.82	+0.51	480,067	13.15	12.67	12.60	16.00	8.00		22.14	$1.00 b			-0.68	
barrons	tti	4.05%	13.11	12.82	+0.51	473,040	13.15	12.67				75.54 million		$986.38 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	4.048%	13.110	12.820	0.510	480,067	13.150	12.670		16.00	8.00	76.821mil	35.432	1,007.120mil			0.370	
boston-com	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
bostonmerchant	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
business-insider	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
chron	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
cio-com	tti	+4.05%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730		1b				
cnn-money	tti	+4.05%today&rsquo;s change	13.11data as of 4:01pm et	12.82	+0.51	472,608	13.15	12.67	12.60				nm	$1.0b				
easystockalterts	tti	3.98%	13.11	12.82	+0.51	480067	13.15	12.67	12.60	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	4.05%	13.1100	12.8200	0.5100	480,067	13.1500	12.6700	12.6000	16.0000	8.0000	76,821,000	nm	$967.94m				
finance-abc7-com	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
financial-content	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
finapps-forbes-com	tti	4.1%	$13.11	12.82	0.51	480,067	13.15	12.67	12.60	16.00	8.00	77 mil		1 bil	0.0	0.00	-0.68	
finviz	tti	4.05%	13.11			480,067			12.60	16.00	8.00	76.82m		967.93m			-0.68	
fool	tti	+4.05%	$13.11	$12.82	0.51	480,067	$13.15	$12.67	$12.60	$16.00	$8.00		0.00	$1.01b				
foxbusiness	tti		$13.11		+0.51	480,067			$12.60									
google-finance	tti	(4.05%)	13.11	12.82	+0.51	480,067.00	13.15	12.67		16.00	8.00	8.85m		116.08m			-0.68	
howthemarketworks	tti	4.048%	13.11	12.82	0.51	473,040	13.15	12.67	12.6									
hpcwire	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
insidestocks	tti	+4.05%	13.11	12.82	+0.51	473040	13.15	12.67					price earnings ratio: 26.22					
investopedia	tti	+4.05 %	$13.11	12.82	+0.51				12.60									
investorguide	tti	+4.05%	13.11	12.82	+0.51		13.15	12.67		16.00	8.00			1.007b			-0.674	
marketintellisearch	tti	4.05 %	$13.11	$12.82	0.51	468.50k	$13.15	$12.67	$12.60			76.82m	0.00	0.97b	0.0 %		-0.68	
marketwatch	tti	+4.05%	$13.11	open: 12.82	+0.51	7,459	$13.15	$12.67	$12.60	$16.00	$8.00			$986.38m				
minyanville	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
msn-money	tti	+4.05%	13.11	12.82	+0.51	480,067	13.15	12.67	12.60	16.00	8.00	76.82 mil	-19.57	967.94 mil			-0.68	
nasdaq-com	tti	4.05%	$ 13.11		0.51	480,067	$ 13.15	$ 12.67	$ 12.60	$ 16	$ 8	76,821,000		$ 1,007,123,310			$ -0.68	
optimum	tti	+4.05%	13.11 ( 4:15 pm edt)	12.82	+0.51	480,067	13.15	12.67	12.60	16.00	8.00	76.82m		1.0b			-0.67	
paidcontent	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
pc-quote	tti	4.05%	13.11	12.82	0.51	480,067	13.15	12.67	12.6	16.00	8.00	73,832,540	-18.80597	967,945,000				
personal-wealth-biz	tti	+4.05%	13.11	12.82		480,067	13.15	12.67	12.60	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	+4.05%	13.11		+0.51	480,067												
raymond-james	tti	4.05	13.11	12.82	0.51	480,067	13.15	12.67	12.60	16.00	8.00						-0.68	
renewable-energy-world	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
screamingmedia	tti	+4.05%	$	open: 12.82	+0.51	7,459	$13.15	$12.67	$12.60	$16.00	$8.00			$986.38m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	+4.05%	last trade: 13.11		change: 0.510													
smartmoney	tti	(4.05%)	13.11	$12.82	0.51	480,067	$13.15	$12.67	$12.60	$16.00	$8.00			986,400	0.00%	$0.00		
stocknod	tti	+4.048%	13.11 usd	12.82	+0.5100	480,067	13.15	12.67	12.60	16.00	8.000	76,820,730						
stockpickr	tti	4.05%	$13.11 0.51 | 4.05%	12.82	0.51	480.07k	13.15	12.67	12.60	16.00	8.00							
stocksmart	tti	.0 %	$13.17	12.12	0	35,764	13.81	13.15										
stocktwits	tti	3.97%	13.10		+0.50													
streetinsider-com	tti	4.05%	13.11	$12.82	+0.51	480,067	$13.15	$12.67	$12.60	$16.00	$8.00						$-0.67	
thecramerreport	tti		13.11	12.82	+0.51	480067	13.15	12.67										
thestree	tti	4.05%	$13.11	12.82	0.51	480067	13.15	12.67	12.6	-16.0	8.0	7.682073e7		9.86378173e8				
tickerspy	tti	4.05%	$13.11	12.82	+0.51	480,067	13.15	12.67	12.60	16.00	8.00		-18.8	967.2m	0.00%	$0.00		
tmx-quotemedia	tti	4.05%	13.110	12.820	0.510	480,067	13.150	12.670	12.600	16.000	8.000	76,820,730		1,007,119,770			-0.68	
updown	tti	4.05%	$13.11	$12.82	$0.51	472,608	$13.15	$12.67	$12.60	$16.00	$8.00	76.82b		$968m				
wallstreetsurvivor	tti	4.05%	13.11	12.82	0.51	473,040	13.15	12.67		16.00	8.00			$968m			-0.58	
yahoo-finance	tti	4.05%	13.11	12.82	0.51	480,067	13.15	12.67	12.60	16.00	8.00			1.01b			-0.67	
ycharts-com	tti	+3.97%	13.10		+0.50					16.00	8.00			1.00b	0.00%		-0.68	
zacks	tti	(4.05%)	13.11		0.51	vol.  480,067	13.15	12.67		16.00	8.00		21.72	967.95 m	0.00	0.00	.58	
advfn	dnr	2.72	20.41	20.26	0.54	4902441	20.645	20.15										
barchart	dnr	+2.72%	20.41	20.26	+0.54	4,902,441	20.65	20.15	19.87	26.03	14.20		25.61	$8.18 b			+0.40	
barrons	dnr	2.72%	20.41	20.26	+0.54	4.898m	20.645	20.15				376.26 million		$8.13 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	2.718%	20.410	20.260	0.540	4,902,441	20.645	20.150		26.03	14.20	401.887mil	19.438	8,202.521mil			1.050	
boston-com	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,902,441	20.64	20.15	19.87	26.03	14.02	401,887,373						
bostonmerchant	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,902,441	20.64	20.15	19.87	26.03	14.02	401,887,373						
business-insider	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,902,441	20.64	20.15	19.87	26.03	14.02	401,887,373						
chron	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,901,179	20.64	20.15	19.87	26.03	14.02	401,887,373						
cio-com	dnr	+2.72%	20.41 usd	20.26	+0.5400	4,901,179	20.64	20.15	19.87	26.03	14.02	401,887,373	53.71	8b				
cnn-money	dnr	+2.72%	20.41	20.26	+0.54	4,896,662	20.65	20.15	19.87				53.7	$8.2b				
easystockalterts	dnr	2.67%	20.41	20.26	+0.54	4898572	20.65	20.15	19.87	26.03	14.02		53.71				0.38	
eresearch-fidelity-com	dnr	2.72%	20.4100	20.2600	0.5400	4,901,179	20.6450	20.1500	19.8700	26.0300	14.2000	401,887,000	49.68	$7.99b				
finance-abc7-com	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
finance-abc7chicago-com	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
financial-content	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
finapps-forbes-com	dnr	2.7%	$20.41	20.26	0.54	4,898,572	20.65	20.15	19.87	26.03	14.20	402 mil	51.0	8 bil	0.0	0.00	0.40	
finviz	dnr	2.72%	20.41			4,898,572			19.87	26.03	14.20	401.89m	49.68	7.99b			0.40	
fool	dnr	+2.72%	$20.41	$20.26	0.54	4,898,572	$20.65	$20.15	$19.87	$26.03	$14.20		53.20	$8.20b				
foxbusiness	dnr		$20.41		+0.54	4,907,317			$19.87									
google-finance	dnr	(2.72%)	20.41	20.26	+0.54	4.90m	20.65	20.15		26.03	14.20	401.89m	51.00	8.20b			0.40	
howthemarketworks	dnr	2.718%	20.41	20.26	0.54	4,898,572	20.645	20.15	19.87									
hpcwire	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,902,441	20.64	20.15	19.87	26.03	14.02	401,887,373						
insidestocks	dnr	+2.72%	20.41	20.26	+0.54	4900234	20.65	20.15					price earnings ratio: 25.84					
investopedia	dnr	+2.72 %	$20.41	20.26	+0.54				19.87									
investorguide	dnr	+2.72%	20.41	20.26	+0.54		20.645	20.15		26.03	14.20		50.05	8.111b			0.397	
marketintellisearch	dnr	2.72 %	$20.41	$20.26	0.54	4741.30k	$20.64	$20.15	$19.87			401.89m	49.68	7.99b	0.0 %		0.40	
marketwatch	dnr	+2.72%	$20.41	open: 20.26	+0.54	5,779	$20.65	$20.15	$19.87	$26.03	$14.20		49.83	$8.13b			0.41	
minyanville	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
msn-money	dnr	+2.72%	20.41	20.26	+0.54	4.9 mil	20.65	20.15	19.87	26.03	14.20	401.89 mil	56.69	7.99 bil			0.40	
nasdaq-com	dnr	2.72%	$ 20.41		0.54	4,898,572	$ 20.645	$ 20.15	$ 19.87	$ 26.03	$ 14.20	401,887,000	51.02	$ 8,202,513,670			$ 0.40	
optimum	dnr	+2.72%	20.41 ( 4:02 pm edt)	20.26	+0.54	4,896,972	20.64	20.15	19.87	26.03	14.02	401.89m	53.7	8.2b			0.38	
paidcontent	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
pc-quote	dnr	2.72%	20.41	20.26	0.54	4,902,441	20.645	20.15	19.87	26.03	14.20	391,254,023	55.19444	7,985,495,000				
personal-wealth-biz	dnr	+2.72%	20.41	20.26		4,907,317	20.645	20.15	19.87	26.03	14.20		50.05			0.00	0.397	
predictwallstreet	dnr	+3.22%	20.51		+0.64	3,220,708												
raymond-james	dnr	2.72	20.41	20.26	0.54	4,898,572	20.65	20.15	19.87	26.03	14.20		51.03				0.40	
renewable-energy-world	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
screamingmedia	dnr	+2.72%	$	open: 20.26	+0.54	5,779	$20.65	$20.15	$19.87	$26.03	$14.20		49.83	$8.13b			0.41	
scroli	dnr	2.72%	dnr 20.41	20.26	0.54	4,236,717	20.65	20.15	19.87	26.03	14.20		51.00				0.40	
simple-stock-quotes	dnr	+2.72%	last trade: 20.41		change: 0.540								p/e ratio: 50.05					
smartmoney	dnr	(2.72%)	20.41	$20.26	0.54	4,898,572	$20.64	$20.15	$19.87	$26.03	$14.20			8,130,200	0.00%	$0.00		
stocknod	dnr	+2.718%	20.41 usd	20.26	+0.5400	4,898,572	20.64	20.15	19.87	26.03	14.02	401,887,373						
stockpickr	dnr	2.72%	$20.41 0.54 | 2.72%	20.27	0.54	4.90m	20.64	20.15	19.87	26.03	14.20							
stocksmart	dnr	.0 %	$21.095	18.99	0	445,031	22.16	21.01										
stocktwits	dnr	2.62%	20.39		+0.52													
streetinsider-com	dnr	2.72%	20.41	$20.26	+0.54	4,898,572	$20.65	$20.15	$19.87	$26.03	$14.02		53.71				$0.38	
thecramerreport	dnr		20.41	20.26	+0.54	4898572	20.645	20.15										
thestree	dnr	2.72%	$20.41	20.27	0.54	4898572	20.64	20.15	19.87	-26.03	14.2	4.01887373e8		8.130181556e9				
tickerspy	dnr	2.72%	$20.41	20.26	+0.54	4,898,572	20.64	20.15	19.87	26.03	14.20		55.2	7.9b	0.00%	$0.00		
tmx-quotemedia	dnr	2.72%	20.410	20.260	0.540	4,907,317	20.645	20.150	19.870	26.030	14.200	401,887,373	52.30	8,202,521,283			0.38	
updown	dnr	2.72%	$20.41	$20.26	$0.54	4,896,662	$20.65	$20.15	$19.87	$26.03	$14.20	401.88b	49.07	$7.98b				
wallstreetsurvivor	dnr	2.72%	20.41	20.26	0.54	4,898,572	20.65	20.15		26.03	14.25		52.30	$8b			0.72	
yahoo-finance	dnr	2.72%	20.41	20.26	0.54	4,902,441	20.65	20.15	19.87	26.03	14.20		51.41	8.11b			0.40	
ycharts-com	dnr	+2.62%	20.39		+0.52					26.03	14.02		56.64	8.18b	0.00%		0.36	
zacks	dnr	(2.72%)	20.41		0.54	vol.  4,898,572	20.65	20.15		26.03	14.02		25.15	7.99 b	0.00	0.00	.79	
advfn	nutr	0.33	15.3	15.32	0.05	11505	15.42	15.24										
barchart	nutr	+0.33%	15.30	15.32	+0.05	11,505	15.42	15.24	15.25	16.99	11.86		10.03	$159.43 m			+1.52	
barrons	nutr	0.33%	15.30	15.32	+0.05	11,505	15.42	15.24				10.50 million		$157.11 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	0.328%	15.300	15.320	0.050	11,505	15.420	15.240		16.99	11.86	10.302mil	10.066	157.616mil			1.520	
boston-com	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
bostonmerchant	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
business-insider	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
chron	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
cio-com	nutr	+0.33%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734	10.07	158m				
cnn-money	nutr	+0.33%	15.30	15.24	+0.05	11,505	15.42	15.24	15.25				10.1	$157.6m				
easystockalterts	nutr	0.33%	15.30	15.32	+0.05	11505	15.42	15.24	15.25	16.99	11.86		10.07				1.52	
eresearch-fidelity-com	nutr	0.33%	15.3000	15.3200	0.0500	11,505	15.4200	15.2400	15.2500	16.9900	11.8600	10,302,000	10.03	$157.11m				
finance-abc7-com	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
financial-content	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	0.3%	$15.30	15.32	0.05	11,505	15.42	15.24	15.25	16.99	11.86	10 mil		158 mil	0.0	0.00		
finviz	nutr	0.33%	15.30			11,505			15.25	16.99	11.86	10.30m	10.13	157.59m			1.51	
fool	nutr	+0.33%	$15.30	$15.32	0.05	11,505	$15.42	$15.24	$15.25	$16.99	$11.86		10.00	$157.62m				
foxbusiness	nutr		$15.30		+0.05	11,930			$15.25									
google-finance	nutr	(0.33%)	15.30	15.32	+0.05	11,505.00	15.42	15.24		16.99	11.86	10.30m	10.11	157.62m			1.51	
howthemarketworks	nutr	0.328%	15.3	15.32	0.05	11,505	15.42	15.24	15.25									
hpcwire	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
insidestocks	nutr	+0.33%	15.30	15.32	+0.05	11505	15.42	15.24										
investopedia	nutr	+0.33 %	$15.30	15.32	+0.05				15.25									
investorguide	nutr	+0.33%	15.30	15.32	+0.05		15.42	15.24		16.99	11.86		10.11	157.6m			1.509	
marketintellisearch	nutr	0.33 %	$15.30	$15.32	0.05	7.50k	$15.42	$15.24	$15.25			10.30m	10.10	0.16b	0.0 %		1.51	
marketwatch	nutr	+0.33%	$15.30	open: 15.32	+0.05	1,217	$15.42	$15.24	$15.25	$16.99	$11.86		10.07	$157.11m			1.52	
minyanville	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
msn-money	nutr	+0.33%	15.30	15.32	+0.05	11,505	15.42	15.24	15.25	16.99	11.86	10.30 mil	10.13	157.1 mil			1.51	
nasdaq-com	nutr	0.33%	$ 15.30	$ 15.32	0.05	11,505	$ 15.42	$ 15.24	$ 15.25	$ 16.99	$ 11.86	10,302,000	10.07	$ 157,620,600			$ 1.52	
optimum	nutr	+0.33%	15.30 ( 4:30 pm edt)	15.32	+0.05	11,505	15.42	15.24	15.25	16.99	11.86	10.30m	10.1	157.6m			1.52	
paidcontent	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
pc-quote	nutr	0.33%	15.3	15.32	0.05	11,505	15.42	15.24	15.25	16.99	11.86	10,268,333	10.09934	157,106,000				
personal-wealth-biz	nutr	+0.33%	15.30	15.32		11,930	15.42	15.24	15.25	16.99	11.86		10.11			0.00	1.509	
predictwallstreet	nutr	+0.33%	15.30		+0.05	11,505												
raymond-james	nutr	0.33	15.30	15.32	0.05	11,505	15.42	15.24	15.25	16.99	11.86		10.00				1.53	
renewable-energy-world	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
screamingmedia	nutr	+0.33%	$	open: 15.32	+0.05	792	$15.42	$15.24	$15.25	$16.99	$11.86		10.07	$157.11m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	+0.33%	last trade: 15.30		change: 0.050								p/e ratio: 10.11					
smartmoney	nutr	(0.33%)	15.30	$15.32	0.05	11,505	$15.42	$15.24	$15.25	$16.99	$11.86			157,100	0.00%	$0.00		
stocknod	nutr	+0.3279%	15.30 usd	15.32	+0.0500	11,505	15.42	15.24	15.25	16.99	11.86	10,301,734						
stockpickr	nutr	0.33%	$15.30 0.05 | 0.33%	15.32	0.05	11.51k	15.42	15.24	15.25	16.99	11.86							
stocksmart	nutr	.0 %	$14.96	14.57	0	1,204	15.48	14.96										
stocktwits	nutr	0.20%	15.28		+0.03													
streetinsider-com	nutr	0.33%	15.30	$15.32	+0.05	11,505	$15.42	$15.24	$15.25	$16.99	$11.86		10.07				$1.52	
thecramerreport	nutr		15.30	15.32	+0.05	11505	15.42	15.24										
thestree	nutr	0.33%	$15.3	15.32	0.05	11505	15.42	15.24	15.25	-16.99	11.86	1.0301734e7		1.57101444e8				
tickerspy	nutr	0.33%	$15.30	15.32	+0.05	11,505	15.42	15.24	15.25	16.99	11.86		10.1	157.1m	0.00%	$0.00		
tmx-quotemedia	nutr	0.33%	15.300	15.320	0.050	11,930	15.420	15.240	15.250	16.990	11.860	10,301,734	10.00	157,616,530			1.52	
updown	nutr	0.33%	$15.30	$15.32	$0.05	10,713	$15.42	$15.24	$15.25	$16.99	$11.86	10.30b	9.99	$157m				
wallstreetsurvivor	nutr	0.33%	15.30	15.32	0.05	11,505	15.42	15.24		16.99	11.86		10.00	$157m			1.56	
yahoo-finance	nutr	0.33%	15.30	15.32	0.05	11,505	15.42	15.24	15.25	16.99	11.86		10.14	157.61m			1.51	
ycharts-com	nutr	+0.20%	15.28		+0.03					16.99	11.86		10.05	159.22m	0.00%		1.52	
zacks	nutr	(0.33%)	15.30		0.05	vol.  11,505	15.42	15.24		16.99	11.86		10.03	157.10 m	0.00	0.00	1.52	
advfn	hme	0.66	64.19	64.04	0.42	358855	64.4282	63.98										
barchart	hme	+0.66%	64.19	64.04	+0.42	358,855	64.43	63.98	63.77	64.43	43.37		19.48	$2.44 b	3.9%	$2.48	+0.66	
barrons	hme	0.66%	64.19	64.04	+0.42	352,825	64.428	63.98				37.17 million		$2.48 billion	3.86%	$0.62		
bloomberg	hme	0.659%	64.190	64.040	0.420	358,855	64.428	63.980		64.43	43.08	39.068mil	97.258	2,507.801mil	3.739	0.620 regular cash	0.660	
boston-com	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
bostonmerchant	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
business-insider	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
chron	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
cio-com	hme	+0.66%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399	95.81	3b	3.9	2.48		
cnn-money	hme	+0.66%	64.19	64.04	+0.42	357,049	64.43	63.98	63.77				95.8	$2.5b	3.86%			
easystockalterts	hme	0.66%	64.19	64.04	+0.42	358855	64.43	63.98	63.77	63.77	42.56		95.81				0.67	
eresearch-fidelity-com	hme	0.66%	64.1900	64.0400	0.4200	358,855	64.4282	63.9800	63.7700	63.7700	43.0800	39,068,000	96.62	$2.49b	3.76%	$0.620000		
finance-abc7-com	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
finance-abc7chicago-com	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
financial-content	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
finapps-forbes-com	hme	0.7%	$64.19	64.04	0.42	357,049	64.43	63.98	63.77	63.77	43.08	39 mil	97.3	3 bil	3.9	2.48	0.66	
finviz	hme	0.66%	64.19			357,049			63.77	63.77	41.24	39.07m	97.26	2.51b		2.48	0.66	
fool	hme	+0.66%	$64.19	$64.04	0.42	357,049	$64.43	$63.98	$63.77	$63.77	$43.08		96.20	$2.51b	5.90%	2.48		
foxbusiness	hme		$64.19		+0.42	358,855			$63.77									
google-finance	hme	(0.66%)	64.19	64.04	+0.42	357,049.00	64.43	63.98		64.43	43.08	39.07m	97.87	2.51b	3.86	0.62	0.66	
howthemarketworks	hme	0.659%	64.19	64.04	0.42	352,825	64.4282	63.98	63.77									
hpcwire	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
insidestocks	hme	+0.66%	64.19	64.04	+0.42	358800	64.43	63.98					price earnings ratio: 19.69					
investopedia	hme	+0.66 %	$64.19	64.04	+0.42				63.77									
investorguide	hme	+0.66%	64.19	64.04	+0.42		64.4282	63.98		63.77	43.08		96.91	2.508b			0.658	
marketintellisearch	hme	0.66 %	$64.19	$64.04	0.42	339.60k	$64.43	$63.98	$63.77			39.07m	96.62	2.49b	3.89 %		0.66	
marketwatch	hme	+0.66%	$64.19	open: 64.04	+0.42	7,264	$64.43	$63.98	$63.77	$64.43	$45.38		103.35	$2.48b	3.86%	0.62	0.62	
minyanville	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
msn-money	hme	+0.66%	64.19	64.04	+0.42	357,049	64.43	63.98	63.77	63.77	43.08	39.07 mil	97.26	2.49 bil	3.89%	2.48	0.65	
nasdaq-com	hme	0.66%	$ 64.19		0.42	357,049	$ 64.4282	$ 63.98	$ 63.77	$ 63.77	$ 43.08	39,068,000	97.26	$ 2,507,774,920	3.89 %	$2.480000	$ 0.66	
optimum	hme	+0.66%	64.19 ( 4:15 pm edt)	64.04	+0.42	357,049	64.43	63.98	63.77	63.77	42.56	39.07m	95.8	2.5b	3.86	2.48	0.67	
paidcontent	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
pc-quote	hme	0.66%	64.19	64.04	0.42	358,855	64.4282	63.98	63.77	63.77	43.08	38,812,377	96.62121	2,491,367,000		0.62		
personal-wealth-biz	hme	+0.66%	64.19	64.04		358,855	64.4282	63.98	63.77	64.43	45.30		96.91		3.76	2.40	0.658	
predictwallstreet	hme	+0.66%	64.19		+0.42	357,049												
raymond-james	hme	0.66	64.19	64.04	0.42	357,049	64.43	63.98	63.77	63.77	43.08		97.26				0.66	
renewable-energy-world	hme	+0.6586%	64.19 usd	64.04	+0.4200	357,049	64.43	63.98	63.77	63.77	42.56	39,068,399						
screamingmedia	hme	+0.66%	$	open: 64.04	+0.42	7,264	$64.43	$63.98	$63.77	$64.43	$45.38		103.35	$2.48b	3.86%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+0.66%	last trade: 64.19		change: 0.420								p/e ratio: 96.91					
smartmoney	hme	(0.66%)	64.19	$64.04	0.42	358,855	$64.43	$63.98	$63.77	$63.77	$43.08			2,491,400	3.89%	$0.62		
stocknod	hme	+0.6586%	64.19 usd	64.04	+0.4200	358,855	64.43	63.98	63.77	63.77	42.56	39,068,399						
stockpickr	hme	0.66%	$64.19 0.42 | 0.66%	64.04	0.42	357.05k	64.43	63.98	63.77	63.77	43.08							
stocksmart	hme	.0 %	$60.34	55.94	0	46,550	61.9	60.25										
stocktwits	hme	0.66%	64.19		+0.42													
streetinsider-com	hme	0.66%	64.19	$64.04	+0.42	357,049	$64.43	$63.98	$63.77	$63.77	$42.56		95.81				$0.67	
thecramerreport	hme		64.19	64.04	+0.42	358855	64.4282	63.98										
thestree	hme	0.66%	$64.19	64.04	0.42	357049	64.43	63.98	63.77	-63.77	43.08	3.9068399e7		2.48123402e9				
tickerspy	hme	0.66%	$64.19	64.04	+0.42	357,049	64.43	63.98	63.77	63.77	43.08		96.6	2.4b	3.89%	$0.62		
tmx-quotemedia	hme	0.66%	64.190	64.040	0.420	358,855	64.428	63.980	63.770	64.428	45.300	39,068,399	96.60	2,507,800,532	3.864	0.620 usd	0.66	
updown	hme	0.66%	$64.19	$64.04	$0.42	351,891	$64.43	$63.98	$63.77	$63.77	$43.08	39.06b	96.79	$2.49b				
wallstreetsurvivor	hme	0.66%	64.19	64.04	0.42	352,825	64.43	63.98		63.77	47.60		96.60	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.66%	64.19	64.04	0.42	358,855	64.43	63.98	63.77	64.43	43.08		97.55	2.51b	3.90%	2.48	0.66	
ycharts-com	hme	+0.66%	64.19		+0.42					63.72	42.56		97.26	2.44b	4.07%		0.66	
zacks	hme	(0.66%)	64.19		0.42	vol.  357,049	64.43	63.98		64.43	42.56		19.56	2.49 b	3.89	2.48	3.26	
advfn	wwon	-4.20	5.7	5.91	-0.25	12187	5.999	5.69										
barchart	wwon	-4.20%	5.70	5.91	-0.25	16,874	6.00	5.69	5.95	11.60	4.27		0.00	$121.47 m			-1.62	
barrons	wwon	4.20%	5.70	5.91	-0.25	11,753	5.999	5.69				20.83 million		$120.75 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-4.202%	5.700	5.910	-0.250	12,187	5.999	5.690		11.60	4.27	22.591mil		128.767mil			-1.310	
boston-com	wwon	-4.202%	5.700 usd	5.910	-0.2500	12,187	5.999	5.690	5.950	11.60	4.270	22,594,472						
bostonmerchant	wwon	-4.202%	5.700 usd	5.910	-0.2500	12,187	5.999	5.690	5.950	11.60	4.270	22,594,472						
business-insider	wwon	-4.202%	5.700 usd	5.910	-0.2500	12,187	5.999	5.690	5.950	11.60	4.270	22,594,472						
chron	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
cio-com	wwon	-4.20%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472		129m				
easystockalterts	wwon	-4.23%	5.70	5.91	-0.25	11753	6.00	5.69	5.95	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-4.20%	5.7000	5.9100	-0.2500	11,753	5.9990	5.6900	5.9500	11.6000	4.2700	22,594,000	nm	$134.43m				
finance-abc7-com	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
financial-content	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-4.2%	$5.70	5.91	-0.25	11,753	6.00	5.69	5.95	11.60	4.27	23 mil		129 mil	0.0	0.00		
finviz	wwon	-4.20%	5.70			11,753			5.95	11.60	4.27	22.59m		134.41m			-1.62	
fool	wwon	-4.20%	$5.70	$5.91	-0.25	11,753	$6.00	$5.69	$5.95	$11.60	$4.27		0.00	$128.77m				
foxbusiness	wwon		$5.70		-0.25	12,187			$5.95									
google-finance	wwon	(-4.20%)	5.70	5.91	-0.25	11,753.00	6.00	5.69		11.60	4.27	22.59m		128.77m			-1.62	
howthemarketworks	wwon	-4.202%	5.7	5.91	-0.25	11,753	5.999	5.69	5.95									
hpcwire	wwon	-4.202%	5.700 usd	5.910	-0.2500	12,187	5.999	5.690	5.950	11.60	4.270	22,594,472						
insidestocks	wwon	-4.20%	5.70	5.91	-0.25	12187	6.00	5.69										
investopedia	wwon	-4.20 %	$5.70	5.91	-0.25				5.95									
investorguide	wwon	-4.20%	5.70	5.91	-0.25		5.999	5.69		14.85	5.50			128.8m			-1.621	
marketintellisearch	wwon	-4.2 %	$5.70	$5.91	-0.25	11.30k	$6.00	$5.91	$5.95			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-4.20%	$5.70	open: 5.91	-0.25	868	$6.00	$5.69	$5.95	$11.60	$4.27			$120.75m				
minyanville	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
msn-money	wwon	-4.20%	5.70	5.91	-0.25	11,753	6.00	5.69	5.95	11.60	4.27	22.59 mil	-3.52	134.44 mil			-1.62	
nasdaq-com	wwon	4.2%	$ 5.70	$ 5.91	0.25	12,187	$ 5.999	$ 5.69	$ 5.95	$ 11.60	$ 4.27	22,591,000		$ 128,768,700			$ -1.62	
optimum	wwon	-4.20%	5.70 ( 4:00 pm edt)	5.91	-0.25	11,753	6.00	5.69	5.95	11.60	4.27	22.59m		128.8m			-1.62	
paidcontent	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
pc-quote	wwon	-4.20%	5.7	5.91	-0.25	12,187	5.999	5.69	5.95	11.60	4.27	23,584,965	-3.67284	134,434,000		4.0		
personal-wealth-biz	wwon	-4.20%	5.70	5.91	-0.25	12,187	5.999	5.69	5.95	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	-4.20%	5.70		-0.25	11,753												
raymond-james	wwon	-4.20	5.70	5.91	-0.25	11,753	6.00	5.69	5.95	11.60	4.27						-1.62	
renewable-energy-world	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
screamingmedia	wwon	-4.20%	$	open: 5.91	-0.25	700	$6.00	$5.69	$5.95	$11.60	$4.27			$120.75m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-4.20%	last trade: 5.70		change: -0.250													
smartmoney	wwon	(-4.20%)	5.70	$5.91	-0.25	11,753	$6.00	$5.69	$5.95	$11.60	$4.27			133,800	0.00%	$0.00		
stocknod	wwon	-4.202%	5.700 usd	5.910	-0.2500	11,753	5.999	5.690	5.950	11.60	4.270	22,594,472						
stockpickr	wwon	-4.20%	$5.70 -0.25 | -4.20%	5.91	-0.25	11.75k	6.00	5.69	5.95	11.60	4.27							
stocksmart	wwon	.0 %	$5.62	9.34	0	149	5.73	5.62										
stocktwits	wwon	-4.20%	5.70		-0.25													
streetinsider-com	wwon	4.2%	5.70	$5.91	-0.25	11,753	$6.00	$5.69	$5.95	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.70	5.91	-0.25	11753	5.999	5.91										
thestree	wwon	-4.2%	$5.7	5.91	-0.25	11753	6.0	5.69	5.95	-11.6	4.27	2.2590781e7		1.20428536e8				
tickerspy	wwon	-4.20%	$5.70	5.91	-0.25	11,753	6.00	5.69	5.95	11.60	4.27		-3.7	133.5m	0.00%	$4.00		
tmx-quotemedia	wwon	-4.20%	5.700	5.910	-0.250	12,187	5.999	5.690	5.950	11.600	4.270	22,590,781		128,767,452			-1.62	
updown	wwon	-4.20%	$5.70	$5.91	-$0.25	11,753	$6.00	$5.69	$5.95	$11.60	$4.27	22.59b		$134m				
wallstreetsurvivor	wwon	-4.20%	5.70	5.91	-0.25	11,753	6.00	5.69										
yahoo-finance	wwon	4.20%	5.70	5.91	0.25	12,187	6.00	5.91	5.95	11.60	4.27			128.76m			-1.62	
ycharts-com	wwon	-4.20%	5.70		-0.25					11.60	4.27			121.47m	0.00%		-1.62	
zacks	wwon	(-4.20%)	5.70		-0.25	vol.  11,753	6.00	5.69		11.60	4.27			134.43 m	0.00	0.00	-1.35	
advfn	dest	-3.62	20.26	20.51	-0.76	185790	21.14	19.76										
barchart	dest	-3.62%	20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.04	11.89		11.10	$262.97 m	3.38%	$0.70	+1.86	
barrons	dest	3.62%	20.26	20.51	-0.76	185,790	21.14	19.76				12.69 million		$273.55 million	3.46%	$0.18		
bloomberg	dest	-3.616%	20.260	20.510	-0.760	185,790	21.140	19.760		25.28	12.10	13.215mil	10.470	267.737mil	1.728	0.175 regular cash	1.935	
boston-com	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
bostonmerchant	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
business-insider	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
chron	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
cio-com	dest	-3.62%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045	11.01	268m	3.4	0.7		
cnn-money	dest	-3.62%	20.26	20.51	-0.76	179,700	21.14	19.76	21.02				11.0	$267.7m	3.46%			
easystockalterts	dest	-3.71%	20.26	20.51	-0.76	185790	21.14	19.76	21.02	46.48	15.66		11.01				1.84	
eresearch-fidelity-com	dest	-3.62%	20.2600	20.5100	-0.7600	185,790	21.1400	19.7600	21.0200	25.2800	12.1050	13,215,000	11.39	$277.78m	3.33%	$0.175000		
finance-abc7-com	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
financial-content	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-3.6%	$20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.28	12.10	13 mil	11.0	268 mil	3.5	0.70	1.85	
finviz	dest	-3.62%	20.26			185,790			21.02	25.04	11.89	13.22m	11.42	277.88m		0.70	1.84	
fool	dest	-3.62%	$20.26	$20.51	-0.76	181,757	$21.14	$19.76	$21.02	$25.28	$12.10		11.30	$267.74m		0.70		
foxbusiness	dest		$20.26		-0.76	186,286			$21.02									
google-finance	dest	(-3.62%)	20.26	20.51	-0.76	185,790.00	21.14	19.76		25.28	12.10	13.22m	11.02	267.74m	3.46	0.17	1.84	
howthemarketworks	dest	-3.616%	20.26	20.51	-0.76	181,757	21.14	19.76	21.02									
hpcwire	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
insidestocks	dest	-3.62%	20.26	20.51	-0.76	185790	21.14	19.76										
investopedia	dest	-3.62 %	$20.26	20.51	-0.76				21.02									
investorguide	dest	-3.62%	20.26	20.51	-0.76		21.14	19.76		25.28	12.105		11.46	267.7m			1.835	
marketintellisearch	dest	-3.62 %	$20.26	$20.51	-0.76	180.70k	$21.14	$19.76	$21.02			13.22m	11.42	0.28b	3.33 %		1.84	
marketwatch	dest	-3.62%	$20.26	open: 20.51	-0.76	4,973	$21.14	$19.76	$21.02	$25.28	$12.50		11.15	$273.55m	3.46%	0.18	1.82	
minyanville	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
msn-money	dest	-3.62%	20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.28	12.11	13.22 mil	10.95	277.78 mil	3.33%	0.70	1.84	
nasdaq-com	dest	3.62%	$ 20.26	$ 20.51	0.76	185,790	$ 21.14	$ 19.76	$ 21.02	$ 25.28	$ 12.105	13,215,000	10.98	$ 267,735,900	3.33 %	$0.700000	$ 1.85	
optimum	dest	-3.62%	20.26 ( 4:00 pm edt)	20.51	-0.76	181,757	21.14	19.76	21.02	46.48	15.66	13.22m	11.0	267.7m	3.46	0.70	1.84	
paidcontent	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
pc-quote	dest	-3.62%	20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.28	12.11	13,710,726	11.36216	277,779,000		0.175		
personal-wealth-biz	dest	-3.62%	20.26	20.51	-0.76	186,286	21.14	19.76	21.02	25.28	12.105		11.46		1.67	0.35	1.835	
predictwallstreet	dest	-3.62%	20.26		-0.76	185,790												
raymond-james	dest	-3.62	20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.28	12.11		10.66				1.90	
renewable-energy-world	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
screamingmedia	dest	-3.62%	$	open: 20.51	-0.76	4,973	$21.14	$19.76	$21.02	$25.28	$12.50		11.15	$273.55m	3.46%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-3.62%	last trade: 20.26		change: -0.760								p/e ratio: 11.46					
smartmoney	dest	(-3.62%)	20.26	$20.51	-0.76	185,790	$21.14	$19.76	$21.02	$25.28	$12.10			277,800	3.33%	$0.18		
stocknod	dest	-3.616%	20.26 usd	20.51	-0.7600	185,790	21.14	19.76	21.02	46.48	15.66	13,215,045						
stockpickr	dest	-3.62%	$20.26 -0.76 | -3.62%	20.51	-0.76	185.79k	21.14	19.76	21.02	25.28	12.11							
stocksmart	dest	.0 %	$19.52	37.91	0	3,728	20.82	19.52										
stocktwits	dest	-3.52%	20.28		-0.74													
streetinsider-com	dest	3.62%	20.26	$20.51	-0.76	185,790	$21.14	$19.76	$21.02	$46.48	$15.66		11.01				$1.84	
thecramerreport	dest		20.26	20.51	-0.76	185790	21.14	19.76										
thestree	dest	-3.62%	$20.26	20.51	-0.76	185790	21.14	19.76	21.02	-25.28	12.11	1.3215045e7		2.73551432e8				
tickerspy	dest	-3.62%	$20.26	20.51	-0.76	185,790	21.14	19.76	21.02	25.28	12.11		11.4	275.7m	3.33%	$0.17		
tmx-quotemedia	dest	-3.62%	20.260	20.510	-0.760	186,286	21.140	19.760	21.020	25.280	12.105	13,215,045	11.40	267,736,812	6.660	0.175 usd	1.84	
updown	dest	-3.62%	$20.26	$20.51	-$0.76	180,817	$21.14	$19.76	$21.02	$25.28	$12.10	13.21b	11.09	$278m				
wallstreetsurvivor	dest	-3.62%	20.26	20.51	-0.76	181,757	21.14	19.76		25.28	12.90		11.40	$278m	3.30%		1.33	
yahoo-finance	dest	3.62%	20.26	20.51	0.76	185,790	21.14	19.76	21.02	25.28	12.11		11.04	267.74m	3.40%	0.70	1.84	
ycharts-com	dest	-3.52%	20.28		-0.74					25.28	12.10		10.99	263.23m	4.15%		1.84	
zacks	dest	(-3.62%)	20.26		-0.76	vol.  185,790	21.14	19.76		25.28	12.11		11.27	277.78 m	3.33	0.70	1.87	
advfn	wynn	2.74	157.49	155.14	4.2	1926529	159.17	155.13										
barchart	wynn	+2.74%	157.49	155.14	+4.20	1,765,722	159.17	155.13	153.29	159.17	70.55		47.24	$19.63 b	0.5%	$0.75	+2.45	
barrons	wynn	2.74%	157.49	155.14	+4.20	1.924m	159.17	155.13				123.94 million		$18.86 billion	1.27%	$0.5		
bloomberg	wynn	2.740%	157.490	155.140	4.200	1,926,529	159.170	155.130		159.17	69.65	124.758mil	48.608	19,648.100mil	5.556	0.500 regular cash	3.240	
boston-com	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
bostonmerchant	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
business-insider	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
chron	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
cio-com	wynn	+2.74%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759	64.02	20b	1.3	2		
cnn-money	wynn	+2.74%	157.49	155.14	+4.20	1,924,079	159.17	155.13	153.29				64.0	$19.6b	1.27%			
easystockalterts	wynn	2.71%	157.49	155.14	+4.20	1923353	159.17	155.13	153.29	154.15	74.03		64.02				2.46	
eresearch-fidelity-com	wynn	2.74%	157.4900	155.1400	4.2000	1,926,529	159.1700	155.1300	153.2900	154.1500	75.1700	124,758,000	62.57	$19.12b	1.30%	$0.500000		
finance-abc7-com	wynn	+2.740%	157.49 usd	155.14	+4.200	1,924,603	159.17	155.13	153.29	154.15	74.03	124,757,759						
finance-abc7chicago-com	wynn	+2.740%	157.49 usd	155.14	+4.200	1,924,603	159.17	155.13	153.29	154.15	74.03	124,757,759						
financial-content	wynn	+2.740%	157.49 usd	155.14	+4.200	1,924,603	159.17	155.13	153.29	154.15	74.03	124,757,759						
finapps-forbes-com	wynn	2.7%	$157.49	155.14	4.20	1,925,929	159.17	155.13	153.29	154.15	75.17	125 mil	64.3	20 bil	6.3	10.00	2.45	
finviz	wynn	2.74%	157.49			1,924,579			153.29	154.15	74.71	124.76m	62.57	19.12b		2.00	2.45	
fool	wynn	+2.74%	$157.49	$155.14	4.20	1,924,679	$159.17	$155.13	$153.29	$154.15	$75.17		61.40	$19.65b	6.60%	1.00		
foxbusiness	wynn		$157.49		+4.20	1,927,280			$153.29									
google-finance	wynn	(2.74%)	157.49	155.14	+4.20	1.93m	159.17	155.13		159.17	75.17	124.76m	64.25	19.65b	1.27	0.50	2.45	
howthemarketworks	wynn	2.74%	157.49	155.14	4.2	1,925,203	159.17	155.13	153.29									
hpcwire	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
insidestocks	wynn	+2.74%	157.49	155.14	+4.20	1690033	159.17	155.13					price earnings ratio: 49.22					
investopedia	wynn	+2.74 %	$157.49	155.14	+4.20				153.29									
investorguide	wynn	+2.74%	157.49	155.29	+4.20		159.17	155.13		154.15	75.17		62.16	19.490b			2.466	
marketintellisearch	wynn	3.07 %	$158.00	$155.25	4.71	1893.00k	$159.17	$155.13	$153.29			124.76m	62.57	19.12b	1.3 %		2.45	
marketwatch	wynn	+2.74%	$157.49	open: 155.14	+4.20	2,951	$159.17	$155.13	$153.29	$159.17	$76.60		64.33	$18.86b	1.27%	0.50	2.45	
minyanville	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
msn-money	wynn	+2.74%	157.49	155.14	+4.20	1.93 mil	159.17	155.13	153.29	154.15	75.17	124.76 mil	64.02	19.12 bil	1.30%	2.00	2.45	
nasdaq-com	wynn	2.74%	$ 157.49	$ 155.25	4.20	1,926,529	$ 159.17	$ 155.13	$ 153.29	$ 154.15	$ 75.17	124,758,000	64.28	$ 19,648,137,420	1.3 %	$2.000000	$ 2.45	
optimum	wynn	+2.74%	157.49 ( 4:00 pm edt)	155.14	+4.20	1,922,853	159.17	155.13	153.29	154.15	74.03	124.76m	64.0	19.6b	1.27	2.00	2.46	
paidcontent	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
pc-quote	wynn	2.74%	157.49	155.14	4.20	1,927,280	159.17	155.13	153.29	154.15	75.17	121,430,910	62.31301	19,124,154,000		0.5		
personal-wealth-biz	wynn	+2.74%	157.49	155.29		1,927,280	159.17	155.13	153.29	154.15	75.17		62.16		0.49	0.75	2.466	
predictwallstreet	wynn	+2.73%	157.48		+4.19	1,441,677												
raymond-james	wynn	2.74	157.49	155.14	4.20	1,926,529	159.17	155.13	153.29	154.15	75.17		63.25				2.49	
renewable-energy-world	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
screamingmedia	wynn	+2.74%	$	open: 155.14	+4.20	2,951	$159.17	$155.13	$153.29	$159.17	$76.60		64.33	$18.86b	1.27%	0.50	2.45	
scroli	wynn	2.74%	wynn 157.49	155.14	4.20	1,815,166	159.17	155.13	153.29	159.17	75.17		64.25				2.45	
simple-stock-quotes	wynn	+2.74%	last trade: 157.49		change: 4.200								p/e ratio: 62.16					
smartmoney	wynn	(2.74%)	157.49	$155.14	4.20	1,926,529	$159.17	$155.13	$153.29	$154.15	$75.17			19,124,100	1.30%	$0.50		
stocknod	wynn	+2.740%	157.49 usd	155.14	+4.200	1,925,203	159.17	155.13	153.29	154.15	74.03	124,757,759						
stockpickr	wynn	2.74%	$157.49 4.20 | 2.74%	155.14	4.20	1.92m	159.17	155.13	153.29	154.15	75.17							
stocksmart	wynn	.0 %	$145.91	101.58	0	273,588	149.8	145.57										
stocktwits	wynn	2.72%	157.46		+4.17													
streetinsider-com	wynn	2.74%	157.49	$155.14	+4.20	1,923,353	$159.17	$155.13	$153.29	$154.15	$74.03		64.02				$2.46	
thecramerreport	wynn		158.05	155.29	+4.76	1187358	159.17	155.13										
thestree	wynn	2.74%	$157.49	155.14	4.2	1926529	159.17	155.13	153.29	-154.15	75.17	1.24757759e8		1.885838285e10				
tickerspy	wynn	2.74%	$157.49	155.14	+4.20	1,924,679	159.17	155.13	153.29	154.15	75.17		62.3	19.1b	0.65%	$0.50		
tmx-quotemedia	wynn	2.74%	157.490	155.140	4.200	1,927,280	159.170	155.130	153.290	154.150	75.170	124,757,759	62.30	19,648,099,465	1.305	0.500 usd	2.46	
updown	wynn	2.74%	$157.49	$155.25	$4.20	1,923,979	$159.17	$155.13	$153.29	$154.15	$75.17	124.75b	61.49	$19.12b			2.49	
wallstreetsurvivor	wynn	2.74%	157.49	155.14	4.20	1,923,353	159.17	155.13		154.15	79.89		62.30	$19b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	2.74%	157.49	155.29	4.20	1,926,429	159.17	155.13	153.29	159.17	75.17		63.86	19.49b	1.30%	2.00	2.47	
ycharts-com	wynn	+2.72%	157.46		+4.17					154.15	74.03		64.01	19.62b	1.46%		2.46	
zacks	wynn	(2.74%)	157.49		4.20	vol.  1,926,529	159.17	155.13		159.17	74.03		47.9	19.12 b	0.49	0.75	3.2	
advfn	tw	-0.74	65.89	66.84	-0.49	371826	66.84	65.78										
barchart	tw	-0.74%	65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.84	39.05		18.57	$4.91 b	0.45%	$0.30	+2.81	
barrons	tw	0.74%	65.89	66.84	-0.49	371,723	66.84	65.78				59.37 million		$5.12 billion	0.46%	$0.08		
bloomberg	tw	-0.738%	65.890	66.840	-0.490	371,826	66.840	65.780		66.84	38.69	54.416mil	22.260	5,530.686mil	0.456	0.075 regular cash	2.960	
boston-com	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
bostonmerchant	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
business-insider	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
chron	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
cio-com	tw	-0.74%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217	22.64	4b	0.5	0.3		
cnn-money	tw	-0.74%	65.89	66.83	-0.49	371,723	66.84	65.78	66.38				22.6	$3.6b	0.46%			
easystockalterts	tw	-0.73%	65.89	66.84	-0.49	371826	66.84	65.78	66.38	66.55	38.37		22.64				2.91	
eresearch-fidelity-com	tw	-0.74%	65.8900	66.8400	-0.4900	371,826	66.8400	65.7800	66.3800	66.5500	38.6900	73,974,000	23.62	$4.91b	0.45%	$0.075000		
finance-abc7-com	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
finance-abc7chicago-com	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
financial-content	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
finapps-forbes-com	tw	-0.7%	$65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69	74 mil	23.5	5 bil	0.5	0.30	2.81	
finviz	tw	-0.74%	65.89			371,826			66.38	66.55	38.47	73.97m	24.05	4.91b		0.30	2.76	
fool	tw	-0.74%	$65.89	$66.84	-0.49	371,826	$66.84	$65.78	$66.38	$66.55	$38.69		22.80	$4.87b	0.60%	0.30		
foxbusiness	tw		$65.89		-0.49	371,826			$66.38									
google-finance	tw	(-0.74%)	65.89	66.84	-0.49	371,826.00	66.84	65.78		66.84	38.69	76.66m	23.90	5.05b	0.46	0.08	2.76	
howthemarketworks	tw	-0.738%	65.89	66.84	-0.49	371,723	66.84	65.78	66.38									
hpcwire	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
insidestocks	tw	-0.74%	65.89	66.84	-0.49	371723	66.84	65.78										
investopedia	tw	-0.74 %	$65.89	66.84	-0.49				66.38									
investorguide	tw	-0.74%	65.89	66.84	-0.49		66.84	65.78		66.55	38.69		23.66	4.495b			2.805	
marketintellisearch	tw	-0.74 %	$65.89	$66.84	-0.49	368.80k	$66.84	$65.78	$66.38			73.97m	24.05	4.91b	0.45 %		2.76	
marketwatch	tw	-0.74%	$65.89	open: 66.84	-0.49	303	$66.84	$65.78	$66.38	$66.84	$39.59		23.37	$5.12b	0.46%	0.08	2.82	
minyanville	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
msn-money	tw	-0.74%	65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69	73.97 mil	22.64	4.91 bil	0.45%	0.30	2.76	
nasdaq-com	tw	0.74%	$ 65.89		0.49	371,826	$ 66.84	$ 65.78	$ 66.38	$ 66.55	$ 38.69	54,416,000	23.45	$ 3,585,470,240	0.45 %	$0.300000	$ 2.81	
optimum	tw	-0.74%	65.89 ( 4:15 pm edt)	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.37	54.42m	22.6	3.6b	0.46	0.30	2.91	
paidcontent	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
pc-quote	tw	-0.74%	65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69	54,820,671	22.811	3,612,134,000		0.075		
personal-wealth-biz	tw	-0.74%	65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69		23.66		0.45	0.30	2.805	
predictwallstreet	tw	-0.74%	65.89		-0.49	371,826												
raymond-james	tw	-0.74	65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69		23.53				2.80	
renewable-energy-world	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
screamingmedia	tw	-0.74%	$	open: 66.84	-0.49	303	$66.84	$65.78	$66.38	$66.84	$39.59		23.37	$5.12b	0.46%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-0.74%	last trade: 65.89		change: -0.490								p/e ratio: 23.66					
smartmoney	tw	(-0.74%)	65.89	$66.84	-0.49	371,826	$66.84	$65.78	$66.38	$66.55	$38.69			3,608,300	0.45%	$0.08		
stocknod	tw	-0.7382%	65.89 usd	66.84	-0.4900	371,826	66.84	65.78	66.38	66.55	38.37	54,416,217						
stockpickr	tw	-0.74%	$65.89 -0.49 | -0.74%	66.83	-0.49	371.83k	66.84	65.78	66.38	66.55	38.69							
stocksmart	tw	.0 %	$62.9	53.01	0	12,886	63.47	62.87										
stocktwits	tw	-0.75%	65.88		-0.50													
streetinsider-com	tw	0.74%	65.89	$66.84	-0.49	371,826	$66.84	$65.78	$66.38	$66.55	$38.37		22.64				$2.91	
thecramerreport	tw		65.89	66.84	-0.49	371826	66.84	65.78										
thestree	tw	-0.74%	$65.89	66.83	-0.49	371826	66.84	65.78	66.38	-66.55	38.69							
tickerspy	tw	-0.74%	$65.89	66.84	-0.49	371,826	66.84	65.78	66.38	66.55	38.69		22.8	4.9b	0.45%	$0.07		
tmx-quotemedia	tw	-0.74%	65.890	66.840	-0.490	371,826	66.840	65.780	66.380	66.840	39.270	73,974,217	22.80	4,874,161,158	0.455	0.075 usd	2.91	
updown	tw	-0.74%	$65.89	$66.84	-$0.49	371,523	$66.84	$65.78	$66.38	$66.55	$38.69	73.97b	23.71	$4.91b				
wallstreetsurvivor	tw	-0.74%	65.89	66.84	-0.49	371,723	66.84	65.78		66.55	44.06		22.80	$4b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.74%	65.89	66.84	0.49	371,826	66.84	65.78	66.38	66.84	38.69		23.49	4.49b	0.50%	0.30	2.81	
ycharts-com	tw	-0.75%	65.88		-0.50					66.55	38.37			4.91b	0.50%			
zacks	tw	(-0.74%)	65.89		-0.49	vol.  371,826	66.84	65.78		66.84	38.37		18.59	4.91 b	0.45	0.30	3.57	
advfn	rigl	5.22	9.87	9.47	0.49	600396	9.93	9.33										
barchart	rigl	+5.22%	9.87	9.47	+0.49	600,396	9.93	9.33	9.38	9.93	6.42		12.37	$515.90 m			+0.75	
barrons	rigl	5.22%	9.87	9.47	+0.49	600,396	9.93	9.33				52.57 million		$636.41 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	5.224%	9.870	9.470	0.490	600,396	9.930	9.330		9.93	6.42	68.579mil	13.338	676.876mil			0.740	
boston-com	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
bostonmerchant	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
business-insider	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
chron	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
cio-com	rigl	+5.22%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722	13.34	516m				
cnn-money	rigl	+5.22%	9.87	9.47	+0.49	600,396	9.93	9.33	9.38				13.3	$516.1m				
easystockalterts	rigl	5.17%	9.87	9.47	+0.49	600396	9.93	9.33	9.38	9.41	6.42		13.34				0.74	
eresearch-fidelity-com	rigl	5.22%	9.8700	9.4700	0.4900	600,396	9.9300	9.3300	9.3800	9.4150	6.4200	68,579,000	12.68	$643.27m				
finance-abc7-com	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
finance-abc7chicago-com	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
financial-content	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
finapps-forbes-com	rigl	5.2%	$9.87	9.47	0.49	600,396	9.93	9.33	9.38	9.41	6.42	69 mil	13.3	677 mil	0.0	0.00	0.74	
finviz	rigl	5.22%	9.87			600,396			9.38	9.42	6.42	52.15m	13.34	514.72m			0.74	
fool	rigl	+5.22%	$9.87	$9.47	0.49	600,396	$9.93	$9.33	$9.38	$9.41	$6.42		12.50	$516.14m				
foxbusiness	rigl		$9.87		+0.49	603,566			$9.38									
google-finance	rigl	(5.22%)	9.87	9.47	+0.49	600,396.00	9.93	9.33		9.93	6.42	68.58m	13.30	676.88m			0.74	
howthemarketworks	rigl	5.224%	9.87	9.47	0.49	593,891	9.93	9.33	9.38									
hpcwire	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
insidestocks	rigl	+5.22%	9.87	9.47	+0.49	600396	9.93	9.33					price earnings ratio: 13.34					
investopedia	rigl																	
investorguide	rigl	+5.22%	9.87	9.47	+0.49		9.93	9.33		9.34	6.42		12.54	516.1m			0.748	
marketintellisearch	rigl	5.22 %	$9.87	$9.47	0.49	581.90k	$9.93	$9.33	$9.38			52.15m	12.68	0.49b	0.0 %		0.74	
marketwatch	rigl	+5.22%	$9.87	open: 9.47	+0.49	15,275	$9.93	$9.33	$9.38	$9.93	$6.42		13.08	$636.41m			0.75	
minyanville	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
msn-money	rigl	+5.22%	9.87	9.47	+0.49	600,396	9.93	9.33	9.38	9.42	6.42	68.58 mil	12.99	643.27 mil			0.74	
nasdaq-com	rigl	5.22%	$ 9.87	$ 9.47	0.49	600,396	$ 9.93	$ 9.33	$ 9.38	$ 9.415	$ 6.42	68,594,000	13.16	$ 677,022,780			$ 0.75	
optimum	rigl	+5.22%	9.87 ( 4:30 pm edt)	9.47	+0.49	600,396	9.93	9.33	9.38	9.41	6.42	52.29m	13.3	516.1m			0.74	
paidcontent	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
pc-quote	rigl	5.22%	9.87	9.47	0.49	600,396	9.93	9.33	9.38	9.41	6.42	65,174,367	12.34211	643,271,000				
personal-wealth-biz	rigl	+5.22%	9.87	9.47		603,566	9.93	9.33	9.38	9.34	6.42		12.54			0.00	0.748	
predictwallstreet	rigl	+4.90%	9.84		+0.46	549,715												
raymond-james	rigl	5.22	9.87	9.47	0.49	600,396	9.93	9.33	9.38	9.42	6.42		12.99				0.76	
renewable-energy-world	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
screamingmedia	rigl	+5.22%	$	open: 9.47	+0.49	12,105	$9.93	$9.33	$9.38	$9.93	$6.42		13.08	$636.41m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+5.22%	last trade: 9.87		change: 0.490								p/e ratio: 12.54					
smartmoney	rigl	(5.22%)	9.87	$9.47	0.49	600,396	$9.93	$9.33	$9.38	$9.42	$6.42			485,300	0.00%	$0.00		
stocknod	rigl	+5.224%	9.870 usd	9.470	+0.4900	600,396	9.930	9.330	9.380	9.415	6.420	52,293,722						
stockpickr	rigl	5.22%	$9.87 0.49 | 5.22%	9.47	0.49	600.40k	9.93	9.33	9.38	9.42	6.42							
stocksmart	rigl	.0 %	$8.02	7.59	0	64,644	8.39	8.01										
stocktwits	rigl	5.12%	9.86		+0.48													
streetinsider-com	rigl	5.22%	9.87	$9.47	+0.49	600,396	$9.93	$9.33	$9.38	$9.41	$6.42		13.34				$0.74	
thecramerreport	rigl		9.87	9.47	+0.49	600396	9.93	9.33										
thestree	rigl	5.22%	$9.87	9.47	0.49	600396	9.93	9.33	9.38	-9.42	6.42	5.2293722e7		4.8528574e8				
tickerspy	rigl	5.22%	$9.87	9.47	+0.49	600,396	9.93	9.33	9.38	9.41	6.42		12.3	490.3m	0.00%	$0.00		
tmx-quotemedia	rigl	5.22%	9.870	9.470	0.490	603,566	9.930	9.330	9.380	9.415	6.420	52,293,722	12.70	516,139,036			0.74	
updown	rigl	5.22%	$9.87	$9.47	$0.49	588,291	$9.93	$9.33	$9.38	$9.42	$6.42	52.29b	12.40	$491m				
wallstreetsurvivor	rigl	5.22%	9.87	9.47	0.49	593,891	9.93	9.33		9.42	6.42		12.70	$491m			0.72	
yahoo-finance	rigl	5.22%	9.87	9.47	0.49	600,396	9.93	9.33	9.38	9.93	6.42		13.20	516.13m			0.75	
ycharts-com	rigl	+5.12%	9.86		+0.48					9.41	6.42		13.15	515.38m	0.00%		0.75	
zacks	rigl	(5.22%)	9.87		0.49	vol.  600,396	9.93	9.33		9.93	6.42		12.51	643.27 m	0.00	0.00	.75	
advfn	isrg	-3.31	368.25	376.0	-12.62	682390	378.13	367.62										
barchart	isrg	-3.31%	368.25	376.00	-12.62	655,264	378.13	367.62	380.87	384.49	246.05		38.37	$14.44 b			+9.94	
barrons	isrg	3.31%	368.25	376.00	-12.62	674,549	378.13	367.62				40.30 million		$14.98 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-3.313%	368.250	376.000	-12.620	682,390	378.130	367.620		384.49	246.05	39.288mil	37.047	14,467.790mil			9.940	
boston-com	isrg	-3.313%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961						
bostonmerchant	isrg	-3.313%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961						
business-insider	isrg	-3.313%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961						
chron	isrg	-3.313%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961						
cio-com	isrg	-3.31%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961	37.05	14b				
cnn-money	isrg	-3.31%	368.25	375.27	-12.62	682,190	378.13	367.62	380.87				37.0	$14.5b				
easystockalterts	isrg	-3.36%	368.25	376.00	-12.62	681690	378.13	367.62	380.87	384.49	246.05		37.05				9.94	
eresearch-fidelity-com	isrg	-3.31%	368.2500	376.0000	-12.6200	682,390	378.1300	367.6200	380.8700	384.4900	246.0500	39,288,000	38.32	$14.96b				
finance-abc7-com	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
financial-content	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	-3.3%	$368.25	376.00	-12.62	682,290	378.13	367.62	380.87	384.49	246.05	39 mil	37.0	14 bil	0.0	0.00	9.94	
finviz	isrg	-3.31%	368.25			682,190			380.87	384.49	246.05	39.29m	38.32	14.96b			9.94	
fool	isrg	-3.31%	$368.25	$376.00	-12.62	682,290	$378.13	$367.62	$380.87	$384.49	$246.05		38.40	$14.47b				
foxbusiness	isrg		$368.25		-12.62	682,867			$380.87									
google-finance	isrg	(-3.31%)	368.25	376.00	-12.62	682,290.00	378.13	367.62		384.49	246.05	39.29m	37.05	14.47b			9.94	
howthemarketworks	isrg	-3.313%	368.25	376	-12.62	681,690	378.13	367.62	380.87									
hpcwire	isrg	-3.313%	368.25 usd	376.00	-12.62	681,790	378.13	367.62	380.87	384.49	246.05	39,287,961						
insidestocks	isrg	-3.31%	368.25	376.00	-12.62	642066	378.13	367.62					price earnings ratio: 37.05					
investopedia	isrg	-3.31 %	$368.25	376.00	-12.62				380.87									
investorguide	isrg	-3.31%	368.25	376.00	-12.62		376.99	367.62		384.49	246.05		38.32	14.467b			9.939	
marketintellisearch	isrg	-3.31 %	$368.25	$376.00	-12.62	662.80k	$378.13	$367.62	$380.87			39.29m	38.32	14.96b	0.0 %		9.94	
marketwatch	isrg	-3.31%	$368.25	open: 376.00	-12.62	8,928	$378.13	$367.62	$380.87	$384.49	$246.05		36.95	$14.98b			9.97	
minyanville	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
msn-money	isrg	-3.31%	368.25	376.00	-12.62	682,290	378.13	367.62	380.87	384.49	246.05	39.29 mil	37.05	14.96 bil			9.94	
nasdaq-com	isrg	3.31%	$ 368.25	$ 376	12.62	682,290	$ 378.13	$ 367.62	$ 380.87	$ 384.49	$ 246.05	39,288,000	37.05	$ 14,467,806,000			$ 9.94	
optimum	isrg	-3.31%	368.25 ( 4:00 pm edt)	376.00	-12.62	673,089	378.13	367.62	380.87	384.49	246.05	39.29m	37.0	14.5b			9.94	
paidcontent	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
pc-quote	isrg	-3.31%	368.25	376.0	-12.62	682,867	378.13	367.62	380.87	384.49	246.05	40,634,406	38.3169	14,963,620,000				
personal-wealth-biz	isrg	-3.31%	368.25	376.00	-12.62	682,767	378.13	367.62	380.87	384.49	246.05		38.32			0.00	9.939	
predictwallstreet	isrg	-2.63%	370.85		-10.02	420,105												
raymond-james	isrg	-3.31	368.25	376.00	-12.62	682,290	378.13	367.62	380.87	384.49	246.05		36.03				10.22	
renewable-energy-world	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
screamingmedia	isrg	-3.31%	$	open: 376.00	-12.62	8,828	$378.13	$367.62	$380.87	$384.49	$246.05		36.95	$14.98b			9.97	
scroli	isrg	-3.31%	isrg 368.25	376.00	-12.62	600,996	378.13	367.62	380.87	384.49	246.05		37.05				9.94	
simple-stock-quotes	isrg	-3.31%	last trade: 368.25		change: -12.620								p/e ratio: 38.32					
smartmoney	isrg	(-3.31%)	368.25	$376.00	-12.62	682,290	$378.13	$367.62	$380.87	$384.49	$246.05			14,963,600	0.00%	$0.00		
stocknod	isrg	-3.313%	368.25 usd	376.00	-12.62	681,690	378.13	367.62	380.87	384.49	246.05	39,287,961						
stockpickr	isrg	-3.31%	$368.25 -12.62 | -3.31%	376.00	-12.62	674.55k	378.13	367.62	380.87	384.49	246.05							
stocksmart	isrg	.0 %	$344.82	256.91	0	39,961	351.21	344.61										
stocktwits	isrg	-3.25%	368.50		-12.37													
streetinsider-com	isrg	3.31%	368.25	$376.00	-12.62	681,690	$378.13	$367.62	$380.87	$384.49	$246.05		37.05				$9.94	
thecramerreport	isrg		368.25	376.00	-12.62	682290	378.13	367.62										
thestree	isrg	-3.31%	$368.25	376.0	-12.62	682290	378.13	367.62	380.87	-384.49	246.05	3.9287961e7		1.4983249687e10				
tickerspy	isrg	-3.31%	$368.25	376.00	-12.62	682,290	378.13	367.62	380.87	384.49	246.05		38.3	14.9b	0.00%	$0.00		
tmx-quotemedia	isrg	-3.31%	368.250	376.000	-12.620	682,867	378.130	367.620	380.870	384.490	246.050	39,287,961	38.30	14,467,791,638			9.94	
updown	isrg	-3.31%	$368.25	$376.00	-$12.62	674,549	$378.13	$367.62	$380.87	$384.49	$246.05	39.28b	37.34	$14.96b				
wallstreetsurvivor	isrg	-3.31%	368.25	376.00	-12.62	681,690	378.13	367.62		384.49	246.05		38.30	$15b			9.47	
yahoo-finance	isrg	3.31%	368.25	376.00	12.62	682,290	378.13	367.62	380.87	384.49	246.05		37.05	14.47b			9.94	
ycharts-com	isrg	-3.25%	368.50		-12.37					384.49	246.05		37.07	14.45b	0.00%		9.94	
zacks	isrg	(-3.31%)	368.25		-12.62	vol.  682,290	378.13	367.62		384.49	246.05		38.32	14.96 b	0.00	0.00	9.94	
advfn	mdvn	1.95	21.91	21.77	0.42	241161	22.15	21.42										
barchart	mdvn	+1.95%	21.91	21.44	+0.42	241,161	22.15	21.42	21.49	25.50	8.86		0.00	$760.28 m			-0.72	
barrons	mdvn	1.95%	21.91	21.77	+0.42	241,161	22.15	21.42				34.29 million		$750.02 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	1.954%	21.910	21.770	0.420	241,161	22.150	21.420		25.50	8.76	34.901mil		764.676mil		9.000 regular cash	-0.720	
boston-com	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
bostonmerchant	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
business-insider	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
chron	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
cio-com	mdvn	+1.95%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502		765m				
cnn-money	mdvn	+1.95%	21.91	21.77	+0.42	241,161	22.15	21.42	21.49				nm	$764.6m				
easystockalterts	mdvn	1.93%	21.91	21.77	+0.42	241161	22.15	21.42	21.49	25.50	8.76						-0.72	
eresearch-fidelity-com	mdvn	1.95%	21.9100	21.7700	0.4200	241,161	22.1500	21.4200	21.4900	25.5000	8.7600	34,901,000	nm	$750.02m				
finance-abc7-com	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
finance-abc7chicago-com	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
financial-content	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
finapps-forbes-com	mdvn	2.0%	$21.91	21.77	0.42	241,161	22.15	21.42	21.49	25.50	8.76	35 mil		765 mil	0.0	0.00	-0.72	
finviz	mdvn	1.95%	21.91			241,161			21.49	25.50	8.76	34.90m		750.00m			-0.73	
fool	mdvn	+1.95%	$21.91	$21.77	0.42	241,161	$22.15	$21.42	$21.49	$25.50	$8.76		0.00	$764.56m				
foxbusiness	mdvn		$21.91		+0.42	242,610			$21.49									
google-finance	mdvn	(1.95%)	21.91	21.77	+0.42	241,161.00	22.15	21.42		25.50	8.76	34.90m		764.68m			-0.73	
howthemarketworks	mdvn	1.954%	21.91	21.77	0.42	238,402	22.15	21.42	21.49									
hpcwire	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
insidestocks	mdvn	+1.95%	21.91	21.44	+0.42	242610	22.15	21.42										
investopedia	mdvn	+1.95 %	$21.91	21.77	+0.42				21.49									
investorguide	mdvn	+1.95%	21.91	21.51	+0.42		22.15	21.42		25.50	8.43			764.5m			-0.726	
marketintellisearch	mdvn	1.95 %	$21.91	$21.51	0.42	233.30k	$22.15	$21.42	$21.49			34.90m	0.00	0.75b	0.0 %		-0.73	
marketwatch	mdvn	+1.95%	$21.91	open: 21.77	+0.42	6,559	$22.15	$21.42	$21.49	$25.50	$8.86			$750.02m				
minyanville	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
msn-money	mdvn	+1.95%	21.91	21.77	+0.42	241,161	22.15	21.42	21.49	25.50	8.76	34.90 mil	-30.43	750.02 mil			-0.73	
nasdaq-com	mdvn	1.95%	$ 21.91	$ 21.77	0.42	241,161	$ 22.15	$ 21.42	$ 21.49	$ 25.50	$ 8.76	34,901,000		$ 764,680,910			$ -0.72	
optimum	mdvn	+1.95%	21.91 ( 4:30 pm edt)	21.77	+0.42	241,161	22.15	21.42	21.49	25.50	8.76	34.90m		764.6m			-0.72	
paidcontent	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
pc-quote	mdvn	1.95%	21.91	21.77	0.42	241,161	22.15	21.42	21.49	25.50	8.76	34,231,972	-29.84722	750,023,000				
personal-wealth-biz	mdvn	+1.95%	21.91	21.51		242,610	22.15	21.42	21.49	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	+1.95%	21.90		+0.42	241,161												
raymond-james	mdvn	1.95	21.91	21.77	0.42	241,161	22.15	21.42	21.49	25.50	8.76						-0.72	
renewable-energy-world	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
screamingmedia	mdvn	+1.95%	$	open: 21.77	+0.42	6,559	$22.15	$21.42	$21.49	$25.50	$8.86			$750.02m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	+1.95%	last trade: 21.91		change: 0.420													
smartmoney	mdvn	(1.95%)	21.91	$21.77	0.42	241,161	$22.15	$21.42	$21.49	$25.50	$8.76			749,900	0.00%	$0.00		
stocknod	mdvn	+1.954%	21.91 usd	21.77	+0.4200	241,161	22.15	21.42	21.49	25.50	8.760	34,895,502						
stockpickr	mdvn	1.95%	$21.91 0.42 | 1.95%	21.77	0.42	241.16k	22.15	21.42	21.49	25.50	8.76							
stocksmart	mdvn	.0 %	$23.13	15.42	0	24,230	24.45	23.1										
stocktwits	mdvn	2.05%	21.93		+0.44													
streetinsider-com	mdvn	1.95%	21.91	$21.77	+0.42	241,161	$22.15	$21.42	$21.49	$25.50	$8.76						$-0.72	
thecramerreport	mdvn		21.91	21.51	+0.42	241161	22.15	21.42										
thestree	mdvn	1.95%	$21.91	21.77	0.42	241161	22.15	21.42	21.49	-25.5	8.76	3.4895502e7		7.49904338e8				
tickerspy	mdvn	1.95%	$21.91	21.77	+0.42	241,161	22.15	21.42	21.49	25.50	8.76		-29.8	747.3m	0.00%	$0.00		
tmx-quotemedia	mdvn	1.95%	21.910	21.770	0.420	242,610	22.150	21.420	21.490	25.500	8.760	34,895,502		764,560,449			-0.72	
updown	mdvn	1.95%	$21.91	$21.77	$0.42	234,602	$22.15	$21.42	$21.49	$25.50	$8.76	34.89b		$750m				
wallstreetsurvivor	mdvn	1.95%	21.91	21.77	0.42	238,402	22.15	21.42		25.50	9.04			$750m			-0.99	
yahoo-finance	mdvn	1.95%	21.91	21.51	0.42	241,161	22.15	21.42	21.49	25.50	8.76			764.55m			-0.73	
ycharts-com	mdvn	+2.05%	21.93		+0.44					25.50	8.76			760.97m	0.00%		-0.72	
zacks	mdvn	(1.95%)	21.91		0.42	vol.  241,161	22.15	21.42		25.50	8.76			750.02 m	0.00	0.00	-.72	
advfn	pgti	2.22	1.84	1.78	0.04	36588	1.84	1.69										
barchart	pgti	+2.22%	1.84	1.78	+0.04	37,586	1.84	1.69	1.80	2.76	1.62		0.00	$98.75 m			-0.34	
barrons	pgti	2.22%	1.84	1.78	+0.04	36,588	1.84	1.69				50.17 million		$92.32 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	2.222%	1.840	1.780	0.040	36,588	1.840	1.690		2.76	1.62	53.670mil		98.753mil			-0.150	
boston-com	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
bostonmerchant	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
business-insider	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
chron	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
cio-com	pgti	+2.22%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135		99m				
cnn-money	pgti	+2.22%	1.84	1.78	+0.04	36,588	1.84	1.69	1.80				nm	$98.8m				
easystockalterts	pgti	2.25%	1.84	1.78	+0.04	36588	1.84	1.69	1.80	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	2.22%	1.8400	1.7800	0.0400	36,588	1.8400	1.6900	1.8000	2.7600	1.6200	53,670,000	nm	$96.61m				
finance-abc7-com	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
financial-content	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	2.2%	$1.84	1.78	0.04	36,588	1.84	1.69	1.80	2.76	1.62	54 mil		99 mil	0.0	0.00	-0.34	
finviz	pgti	2.22%	1.84			36,588			1.80	2.76	1.62	53.67m		96.61m			-0.34	
fool	pgti	+2.22%	$1.84	$1.78	0.04	36,588	$1.84	$1.69	$1.80	$2.76	$1.62		0.00	$98.75m				
foxbusiness	pgti		$1.84		+0.04	36,588			$1.80									
google-finance	pgti	(2.22%)	1.84	1.78	+0.04	36,588.00	1.84	1.69		2.76	1.62	53.67m		98.75m			-0.34	
howthemarketworks	pgti	2.222%	1.84	1.78	0.04	36,588	1.84	1.69	1.8									
hpcwire	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
insidestocks	pgti	+2.22%	1.84	1.78	+0.04	36588	1.84	1.69										
investopedia	pgti	+2.22 %	$1.84	1.78	+0.04				1.80									
investorguide	pgti	+2.22%	1.84	1.73	+0.04		1.84	1.69		3.25	1.90			98.7m			-0.344	
marketintellisearch	pgti	2.22 %	$1.84	$1.73	0.04	26.90k	$1.84	$1.69	$1.80			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+2.22%	$1.79	open: 1.78	+0.04	1,000	$1.84	$1.69	$1.80	$2.76	$1.62			$92.32m				
minyanville	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
msn-money	pgti	+2.22%	1.84	1.78	+0.04	36,588	1.84	1.69	1.80	2.76	1.62	53.67 mil	-5.26	96.61 mil			-0.34	
nasdaq-com	pgti	2.22%	$ 1.84	$ 1.78	0.04	36,588	$ 1.84	$ 1.69	$ 1.80	$ 2.76	$ 1.62	53,670,000		$ 98,752,800			$ -0.34	
optimum	pgti	+2.22%	1.84 ( 4:30 pm edt)	1.78	+0.04	36,588	1.84	1.69	1.80	2.76	1.62	53.67m		98.8m			-0.35	
paidcontent	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
pc-quote	pgti	2.22%	1.84	1.78	0.04	36,588	1.84	1.69	1.8	2.76	1.62	52,503,261	-5.14286	96,606,000				
personal-wealth-biz	pgti	+2.22%	1.84	1.73		36,588	1.84	1.69	1.80	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	+2.22%	1.84		+0.04	36,588												
raymond-james	pgti	2.22	1.84	1.78	0.04	36,588	1.84	1.69	1.80	2.76	1.62						-0.34	
renewable-energy-world	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
screamingmedia	pgti	+2.22%	$	open: 1.78	+0.04	1,000	$1.84	$1.69	$1.80	$2.76	$1.62			$92.32m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+2.22%	last trade: 1.84		change: 0.040													
smartmoney	pgti	(2.22%)	1.84	$1.78	0.04	36,588	$1.84	$1.69	$1.80	$2.76	$1.62			96,600	0.00%	$0.00		
stocknod	pgti	+2.222%	1.840 usd	1.780	+0.0400	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135						
stockpickr	pgti	2.22%	$1.84 0.04 | 2.22%	1.78	0.04	36.59k	1.84	1.69	1.80	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	0.00%	1.80		0.00													
streetinsider-com	pgti	2.22%	1.84	$1.78	+0.04	36,588	$1.84	$1.69	$1.80	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.84	1.73	+0.04	36588	1.84	1.69										
thestree	pgti	2.22%	$1.84	1.78	0.04	36588	1.84	1.69	1.8	-2.76	1.62	5.3670135e7		9.6069542e7				
tickerspy	pgti	2.22%	$1.84	1.78	+0.04	36,588	1.84	1.69	1.80	2.76	1.62		-5.1	96.5m	0.00%	$0.00		
tmx-quotemedia	pgti	2.22%	1.840	1.780	0.040	36,588	1.840	1.690	1.800	2.760	1.620	53,670,135		98,753,048			-0.35	
updown	pgti	2.22%	$1.84	$1.78	$0.04	35,588	$1.84	$1.69	$1.80	$2.76	$1.62	53.67b		$97m				
wallstreetsurvivor	pgti	2.22%	1.84	1.78	0.04	36,588	1.84	1.69		2.73	1.62			$97m			-0.29	
yahoo-finance	pgti	2.22%	1.84	1.73	0.04	36,588	1.84	1.69	1.80	2.76	1.62			98.72m			-0.34	
ycharts-com	pgti	+0.00%	1.80		+0.00					2.76	1.62			96.61m	0.00%		-0.35	
zacks	pgti	(2.22%)	1.84		0.04	vol.  36,588	1.84	1.69		2.76	1.62			96.61 m	0.00	0.00	-.15	
advfn	halo	0.99	7.15	7.18	0.07	277932	7.21	7.01										
barchart	halo	+0.99%	7.15	7.18	+0.07	277,932	7.21	7.01	7.08	8.31	5.79		0.00	$725.08 m			-0.53	
barrons	halo	0.99%	7.15	7.18	+0.07	277,932	7.21	7.01				94.36 million		$731.97 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	0.989%	7.150	7.180	0.070	277,932	7.210	7.010		8.31	5.79	102.805mil		735.056mil			-0.530	
boston-com	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
bostonmerchant	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
business-insider	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
chron	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
cio-com	halo	+0.99%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047		735m				
cnn-money	halo	+0.99%	7.15	7.18	+0.07	277,932	7.21	7.01	7.08				nm	$735.1m				
easystockalterts	halo	0.97%	7.15	7.18	+0.07	277932	7.21	7.01	7.08	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	0.99%	7.1500	7.1800	0.0700	277,932	7.2100	7.0100	7.0800	8.3100	5.7900	102,805,000	nm	$727.86m				
finance-abc7-com	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
financial-content	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
finapps-forbes-com	halo	1.0%	$7.15	7.18	0.07	277,932	7.21	7.01	7.08	8.31	5.79	103 mil		735 mil	0.0	0.00	-0.53	
finviz	halo	0.99%	7.15			277,932			7.08	8.31	5.79	102.81m		727.89m			-0.53	
fool	halo	+0.99%	$7.15	$7.18	0.07	277,932	$7.21	$7.01	$7.08	$8.31	$5.79		0.00	$735.06m				
foxbusiness	halo		$7.15		+0.07	281,724			$7.08									
google-finance	halo	(0.99%)	7.15	7.18	+0.07	277,932.00	7.21	7.01		8.31	5.79	102.81m		735.06m			-0.53	
howthemarketworks	halo	0.989%	7.15	7.18	0.07	270,712	7.21	7.01	7.08									
hpcwire	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
insidestocks	halo	+0.99%	7.15	7.18	+0.07	277932	7.21	7.01										
investopedia	halo	+0.99 %	$7.15	7.18	+0.07				7.08									
investorguide	halo	+0.99%	7.15	7.18	+0.07		7.21	7.01		8.31	5.79			721.6m			-0.528	
marketintellisearch	halo	0.99 %	$7.15	$7.18	0.07	267.30k	$7.20	$7.01	$7.08			102.81m	0.00	0.73b	0.0 %		-0.53	
marketwatch	halo	+0.99%	$7.15	open: 7.18	+0.07	8,023	$7.21	$7.01	$7.08	$8.31	$5.79			$731.97m				
minyanville	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
msn-money	halo	+0.99%	7.15	7.18	+0.07	277,932	7.21	7.01	7.08	8.31	5.79	102.81 mil	-13.49	727.86 mil			-0.53	
nasdaq-com	halo	0.99%	$ 7.15	$ 7.18	0.07	277,932	$ 7.21	$ 7.01	$ 7.08	$ 8.31	$ 5.79	102,805,000		$ 735,055,750			$ -0.53	
optimum	halo	+0.99%	7.15 ( 4:30 pm edt)	7.18	+0.07	277,932	7.21	7.01	7.08	8.31	5.79	102.81m		735.1m			-0.53	
paidcontent	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
pc-quote	halo	0.99%	7.15	7.18	0.07	277,932	7.21	7.01	7.08	8.31	5.79	101,798,517	-13.35849	727,859,000				
personal-wealth-biz	halo	+0.99%	7.15	7.18		281,724	7.21	7.01	7.08	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	+0.99%	7.15		+0.07	277,932												
raymond-james	halo	0.99	7.15	7.18	0.07	277,932	7.21	7.01	7.08	8.31	5.79						-0.53	
renewable-energy-world	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
screamingmedia	halo	+0.99%	$	open: 7.18	+0.07	8,023	$7.21	$7.01	$7.08	$8.31	$5.79			$731.97m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+0.99%	last trade: 7.15		change: 0.070													
smartmoney	halo	(0.99%)	7.15	$7.18	0.07	277,932	$7.21	$7.01	$7.08	$8.31	$5.79			727,900	0.00%	$0.00		
stocknod	halo	+0.9887%	7.150 usd	7.180	+0.0700	277,932	7.210	7.010	7.080	8.310	5.790	102,805,047						
stockpickr	halo	0.99%	$7.15 0.07 | 0.99%	7.18	0.07	277.93k	7.21	7.01	7.08	8.31	5.79							
stocksmart	halo	.0 %	$6.395	7.88	0	28,046	6.74	6.39										
stocktwits	halo	0.92%	7.14		+0.07													
streetinsider-com	halo	0.99%	7.15	$7.18	+0.07	277,932	$7.21	$7.01	$7.08	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.15	7.18	+0.07	277932	7.21	7.01										
thestree	halo	0.99%	$7.15	7.18	0.07	277932	7.21	7.01	7.08	-8.31	5.79	1.02805047e8		7.31971935e8				
tickerspy	halo	0.99%	$7.15	7.18	+0.07	277,932	7.21	7.01	7.08	8.31	5.79		-13.4	722.3m	0.00%	$0.00		
tmx-quotemedia	halo	0.99%	7.150	7.180	0.070	281,724	7.210	7.010	7.080	8.310	5.790	102,805,047		735,056,086			-0.53	
updown	halo	0.99%	$7.15	$7.18	$0.07	269,909	$7.21	$7.01	$7.08	$8.31	$5.79	102.80b		$728m				
wallstreetsurvivor	halo	0.99%	7.15	7.18	0.07	270,712	7.21	7.01		8.31	5.79			$728m			-0.56	
yahoo-finance	halo	0.99%	7.15	7.18	0.07	277,932	7.21	7.01	7.08	8.31	5.79			721.63m			-0.53	
ycharts-com	halo	+0.92%	7.14		+0.07					8.31	5.79			724.57m	0.00%		-0.53	
zacks	halo	(0.99%)	7.15		0.07	vol.  277,932	7.21	7.01		8.31	5.79			727.86 m	0.00	0.00	-.53	
advfn	tg	1.90	19.35	19.23	0.36	50493	19.55	19.11										
barchart	tg	+1.90%	19.35	19.23	+0.36	50,493	19.55	19.11	18.99	23.14	15.65		18.99	$617.07 m	0.96%	$0.18	+0.87	
barrons	tg	1.90%	19.35	19.23	+0.36	47,214	19.55	19.11				32.57 million		$601.68 million	0.93%	$0.04		
bloomberg	tg	1.896%	19.350	19.230	0.360	50,493	19.550	19.110		23.20	15.74	32.004mil	21.033	619.270mil	0.879	0.045 regular cash	0.920	
boston-com	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
bostonmerchant	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
business-insider	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
chron	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
cio-com	tg	+1.90%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590	22.24	619m	1	0.18		
cnn-money	tg	+1.90%	19.35	19.23	+0.36	49,389	19.55	19.11	18.99				22.2	$619.3m	0.93%			
easystockalterts	tg	1.87%	19.35	19.23	+0.36	49389	19.55	19.11	18.99	23.20	15.74		22.24				0.87	
eresearch-fidelity-com	tg	1.90%	19.3500	19.2300	0.3600	50,493	19.5500	19.1100	18.9900	23.2000	15.7400	32,004,000	21.83	$607.76m	0.95%	$0.045000		
finance-abc7-com	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
finance-abc7chicago-com	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
financial-content	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
finapps-forbes-com	tg	1.9%	$19.35	19.23	0.36	49,389	19.55	19.11	18.99	23.20	15.74	32 mil	22.2	619 mil	0.9	0.18	0.87	
finviz	tg	1.90%	19.35			49,389			18.99	23.14	15.59	32.00m	22.24	619.20m		0.18	0.87	
fool	tg	+1.90%	$19.35	$19.23	0.36	49,389	$19.55	$19.11	$18.99	$23.20	$15.74		21.60	$619.27m	1.00%	0.18		
foxbusiness	tg		$19.35		+0.36	50,493			$18.99									
google-finance	tg	(1.90%)	19.35	19.23	+0.36	49,389.00	19.55	19.11		23.20	15.74	32.00m	22.34	619.27m	0.93	0.05	0.87	
howthemarketworks	tg	1.896%	19.35	19.23	0.36	47,214	19.55	19.11	18.99									
hpcwire	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
insidestocks	tg	+1.90%	19.35	19.23	+0.36	50400	19.55	19.11										
investopedia	tg	+1.90 %	$19.35	19.23	+0.36				18.99									
investorguide	tg	+1.90%	19.35	19.23	+0.36		19.55	19.11		23.20	15.74		21.80	616.4m			0.871	
marketintellisearch	tg	1.9 %	$19.35	$19.23	0.36	32.10k	$19.55	$19.11	$18.99			32.00m	21.83	0.61b	0.95 %		0.87	
marketwatch	tg	+1.90%	$19.35	open: 19.23	+0.36	3,405	$19.55	$19.11	$18.99	$23.20	$15.79		21.32	$601.68m	0.93%	0.05	0.91	
minyanville	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
msn-money	tg	+1.90%	19.35	19.23	+0.36	49,389	19.55	19.11	18.99	23.20	15.74	32.00 mil	21.99	607.75 mil	0.95%	0.18	0.87	
nasdaq-com	tg	1.9%	$ 19.35		0.36	49,389	$ 19.55	$ 19.11	$ 18.99	$ 23.20	$ 15.74	32,004,000	22.24	$ 619,277,400	0.95 %	$0.180000	$ 0.87	
optimum	tg	+1.90%	19.35 ( 4:15 pm edt)	19.23	+0.36	49,389	19.55	19.11	18.99	23.20	15.74	32.00m	22.2	619.3m	0.93	0.18	0.87	
paidcontent	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
pc-quote	tg	1.90%	19.35	19.23	0.36	49,389	19.55	19.11	18.99	23.20	15.74	31,408,579	21.57955	607,756,000		0.045		
personal-wealth-biz	tg	+1.90%	19.35	19.23		50,493	19.55	19.11	18.99	23.20	15.74		21.80		0.90	0.17	0.871	
predictwallstreet	tg	+1.90%	19.35		+0.36	49,389												
raymond-james	tg	1.90	19.35	19.23	0.36	49,389	19.55	19.11	18.99	23.20	15.74		22.24				0.87	
renewable-energy-world	tg	+1.896%	19.35 usd	19.23	+0.3600	49,389	19.55	19.11	18.99	23.20	15.74	32,003,590						
screamingmedia	tg	+1.90%	$	open: 19.23	+0.36	2,301	$19.55	$19.11	$18.99	$23.20	$15.79		21.32	$601.68m	0.93%	0.05	0.91	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+1.90%	last trade: 19.35		change: 0.360								p/e ratio: 21.8					
smartmoney	tg	(1.90%)	19.35	$19.23	0.36	50,493	$19.55	$19.11	$18.99	$23.20	$15.74			607,700	0.95%	$0.05		
stocknod	tg	+1.896%	19.35 usd	19.23	+0.3600	50,493	19.55	19.11	18.99	23.20	15.74	32,003,590						
stockpickr	tg	1.90%	$19.35 0.36 | 1.90%	19.17	0.36	49.39k	19.55	19.11	18.99	23.20	15.74							
stocksmart	tg	.0 %	$18.51	19.58	0	14,545	19.28	18.49										
stocktwits	tg	1.84%	19.34		+0.35													
streetinsider-com	tg	1.90%	19.35	$19.23	+0.36	49,389	$19.55	$19.11	$18.99	$23.20	$15.74		22.24				$0.87	
thecramerreport	tg		19.35	19.23	+0.36	49389	19.55	19.11										
thestree	tg	1.9%	$19.35	19.17	0.36	49389	19.55	19.11	18.99	-23.2	15.74	3.200359e7		6.01667492e8				
tickerspy	tg	1.90%	$19.35	19.23	+0.36	49,389	19.55	19.11	18.99	23.20	15.74		21.6	607.7m	0.95%	$0.04		
tmx-quotemedia	tg	1.90%	19.350	19.230	0.360	50,493	19.550	19.110	18.990	23.200	15.793	32,003,590	21.80	619,269,467	0.930	0.045 usd	0.87	
updown	tg	1.90%	$19.35	$19.23	$0.36	47,088	$19.55	$19.11	$18.99	$23.20	$15.74	32.00b	21.72	$608m				
wallstreetsurvivor	tg	1.90%	19.35	19.23	0.36	47,214	19.55	19.11		23.20	16.09		21.80	$608m	0.90%	0.16 -	0.83	
yahoo-finance	tg	1.90%	19.35	19.23	0.36	49,389	19.55	19.11	18.99	23.20	15.79		22.22	616.37m	1.00%	0.18	0.87	
ycharts-com	tg	+1.84%	19.34		+0.35					23.20	15.74		22.23	616.75m	0.98%		0.87	
zacks	tg	(1.90%)	19.35		0.36	vol.  49,389	19.55	19.11		23.20	15.74		19.18	607.76 m	0.95	0.18	.99	
advfn	mtn	1.18	47.07	46.99	0.55	246833	47.59	46.73										
barchart	mtn	+1.18%	47.07	46.83	+0.55	246,833	47.59	46.73	46.52	53.85	32.27		34.12	$1.69 b	1.28%	$0.60	+1.20	
barrons	mtn	1.18%	47.07	46.99	+0.55	241,880	47.59	46.73				36.73 million		$2.03 billion		$0.15		
bloomberg	mtn	1.182%	47.070	46.990	0.550	246,833	47.590	46.730		54.03	32.37	36.070mil	34.109	1,697.807mil	0.319	0.150 regular cash	1.380	
boston-com	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
bostonmerchant	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
business-insider	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
chron	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
cio-com	mtn	+1.18%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843	38.58	2b	1.3	0.6		
cnn-money	mtn	+1.18%	47.07	46.99	+0.55	245,169	47.59	46.73	46.52				38.6	$1.7b	1.27%			
easystockalterts	mtn	1.17%	47.07	46.99	+0.55	246833	47.59	46.73	46.52	53.84	32.37		38.58				1.22	
eresearch-fidelity-com	mtn	1.18%	47.0700	46.9900	0.5500	246,833	47.5900	46.7300	46.5200	54.0300	32.3700	36,070,000	37.52	$1.68b	1.29%	$0.150000		
finance-abc7-com	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
financial-content	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	1.2%	$47.07	46.99	0.55	246,833	47.59	46.73	46.52	54.03	32.37	36 mil	39.2	2 bil	1.3	0.60	1.20	
finviz	mtn	1.18%	47.07			245,169			46.52	53.86	32.26	36.07m	38.90	1.70b		0.60	1.21	
fool	mtn	+1.18%	$47.07	$46.99	0.55	245,169	$47.59	$46.73	$46.52	$54.03	$32.37		38.30	$1.70b		0.60		
foxbusiness	mtn		$47.07		+0.55	246,833			$46.52									
google-finance	mtn	(1.18%)	47.07	46.99	+0.55	246,833.00	47.59	46.73		54.03	32.37	36.07m	38.90	1.70b	1.27	0.15	1.21	
howthemarketworks	mtn	1.182%	47.07	46.99	0.55	241,880	47.59	46.73	46.52									
hpcwire	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
insidestocks	mtn	+1.18%	47.07	46.83	+0.55	246800	47.59	46.73					price earnings ratio: 39.23					
investopedia	mtn	+1.18 %	$47.07	46.99	+0.55				46.52									
investorguide	mtn	+1.18%	47.07	46.99	+0.55		47.59	46.73		54.03	32.37		36.66	1.698b			1.269	
marketintellisearch	mtn	1.18 %	$47.07	$46.99	0.55	234.20k	$47.59	$46.73	$46.52			36.07m	38.45	1.68b	1.29 %		1.21	
marketwatch	mtn	+1.18%	$47.07	open: 46.99	+0.55	4,953	$47.59	$46.73	$46.52	$54.03	$32.37		37.34	$2.03b		0.15	1.26	
minyanville	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
msn-money	mtn	+1.18%	47.07	46.99	+0.55	246,833	47.59	46.73	46.52	54.03	32.37	36.07 mil	37.06	1.68 bil	1.29%	0.60	1.21	
nasdaq-com	mtn	1.18%	$ 47.07		0.55	246,833	$ 47.59	$ 46.73	$ 46.52	$ 54.03	$ 32.37	36,070,000	39.23	$ 1,697,814,900	1.29 %	$0.600000	$ 1.20	
optimum	mtn	+1.18%	47.07 ( 4:15 pm edt)	46.99	+0.55	245,169	47.59	46.73	46.52	53.84	32.37	36.07m	38.6	1.7b			1.22	
paidcontent	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
pc-quote	mtn	1.18%	47.07	46.99	0.55	246,833	47.59	46.73	46.52	54.03	32.37	35,648,532	36.62992	1,677,976,000		0.15		
personal-wealth-biz	mtn	+1.18%	47.07	46.99		246,833	47.59	46.73	46.52	54.03	32.37		36.66		0.32	0.15	1.269	
predictwallstreet	mtn	+1.18%	47.07		+0.55	245,169												
raymond-james	mtn	1.18	47.07	46.99	0.55	246,833	47.59	46.73	46.52	54.03	32.37		36.21				1.30	
renewable-energy-world	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
screamingmedia	mtn	+1.18%	$	open: 46.99	+0.55	4,953	$47.59	$46.73	$46.52	$54.03	$32.37		37.34	$2.03b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+1.18%	last trade: 47.07		change: 0.550								p/e ratio: 36.66					
smartmoney	mtn	(1.18%)	47.07	$46.99	0.55	246,833	$47.59	$46.73	$46.52	$54.03	$32.37			1,677,900	1.29%	$0.15		
stocknod	mtn	+1.182%	47.07 usd	46.99	+0.5500	246,833	47.59	46.73	46.52	54.03	32.37	36,069,843						
stockpickr	mtn	1.18%	$47.07 0.55 | 1.18%	46.99	0.55	245.17k	47.59	46.73	46.52	54.03	32.37							
stocksmart	mtn	.0 %	$46.5	52.39	0	22,670	48.2	46.48										
stocktwits	mtn	1.18%	47.07		+0.55													
streetinsider-com	mtn	1.18%	47.07	$46.99	+0.55	246,833	$47.59	$46.73	$46.52	$53.84	$32.37		38.58				$1.22	
thecramerreport	mtn		47.07	46.99	+0.55	246833	47.59	46.73										
thestree	mtn	1.18%	$47.07	46.99	0.55	245169	47.59	46.73	46.52	-54.03	32.37	3.6069843e7		1.686153147e9				
tickerspy	mtn	1.18%	$47.07	46.99	+0.55	246,833	47.59	46.73	46.52	54.03	32.37		36.6	1.6b	1.29%	$0.15		
tmx-quotemedia	mtn	1.18%	47.070	46.990	0.550	246,833	47.590	46.730	46.520	54.030	32.370	36,069,843	38.10	1,697,807,510	1.275	0.150 usd	1.22	
updown	mtn	1.18%	$47.07	$46.99	$0.55	241,880	$47.59	$46.73	$46.52	$54.03	$32.37	36.00b	36.06	$1.67b				
wallstreetsurvivor	mtn	1.18%	47.07	46.99	0.55	241,880	47.59	46.73		54.03	32.37		38.10	$2b	1.30%		0.83	
yahoo-finance	mtn	1.18%	47.07	46.99	0.55	246,833	47.59	46.73	46.52	54.03	32.37		37.09	1.70b	1.30%	0.60	1.27	
ycharts-com	mtn	+1.18%	47.07		+0.55					54.03	32.37		37.96	1.69b	1.28%		1.24	
zacks	mtn	(1.18%)	47.07		0.55	vol.  246,833	47.59	46.73		54.03	32.37		33.96	1.68 b	1.29	0.60	1.37	
advfn	te	0.68	19.22	19.21	0.13	953978	19.26	19.08										
barchart	te	+0.68%	19.22	19.21	+0.13	953,978	19.26	19.08	19.09	19.44	15.07		16.11	$4.13 b	4.52%	$0.86	+1.09	
barrons	te	0.68%	19.22	19.21	+0.13	952,489	19.26	19.08				214.80 million		$4.09 billion	4.47%	$0.22		
bloomberg	te	0.681%	19.220	19.210	0.130	953,978	19.260	19.080		19.66	15.27	214.937mil	16.288	4,131.086mil	4.318	0.215 regular cash	1.180	
boston-com	te	+0.6810%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829						
bostonmerchant	te	+0.6810%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829						
business-insider	te	+0.6810%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829						
chron	te	+0.6810%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829						
cio-com	te	+0.68%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829	17.63	4b	4.5	0.86		
cnn-money	te	+0.68%today&rsquo;s change	19.22data as of 4:01pm et	19.21	+0.13	947,159	19.26	19.08	19.09				17.6	$4.1b	4.47%			
easystockalterts	te	0.68%	19.22	19.21	+0.13	952489	19.26	19.08	19.09	19.66	15.12		17.63				1.09	
eresearch-fidelity-com	te	0.68%	19.2200	19.2100	0.1300	953,978	19.2600	19.0800	19.0900	19.6600	15.2700	214,937,000	17.51	$4.10b	4.50%	$0.215000		
finance-abc7-com	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
finance-abc7chicago-com	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
financial-content	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
finapps-forbes-com	te	0.7%	$19.22	19.21	0.13	952,489	19.26	19.08	19.09	19.66	15.27	215 mil	17.6	4 bil	4.5	0.86	1.09	
finviz	te	0.68%	19.22			952,489			19.09	19.44	14.57	214.94m	17.51	4.10b		0.86	1.09	
fool	te	+0.68%	$19.22	$19.21	0.13	952,489	$19.26	$19.08	$19.09	$19.66	$15.27		17.60	$4.13b	5.10%	0.86		
foxbusiness	te		$19.22		+0.13	953,978			$19.09									
google-finance	te	(0.68%)	19.22	19.21	+0.13	952,489.00	19.26	19.08		19.66	15.27	214.94m	17.71	4.13b	4.47	0.22	1.09	
howthemarketworks	te	0.681%	19.22	19.21	0.13	952,489	19.26	19.08	19.09									
hpcwire	te	+0.6810%	19.22 usd	19.21	+0.1300	953,978	19.26	19.08	19.09	19.66	15.12	214,936,829						
insidestocks	te	+0.68%	19.22	19.21	+0.13	952489	19.26	19.08					price earnings ratio: 17.63					
investopedia	te	+0.68 %	$19.22	19.21	+0.13				19.09									
investorguide	te	+0.68%	19.22	19.21	+0.13		19.26	19.08		19.66	15.27		17.51	4.131b			1.09	
marketintellisearch	te	0.68 %	$19.22	$19.21	0.13	939.40k	$19.26	$19.08	$19.09			214.94m	17.51	4.10b	4.5 %		1.09	
marketwatch	te	+0.68%	$19.22	open: 19.21	+0.13	6,819	$19.26	$19.08	$19.09	$19.66	$15.89			$4.09b	4.47%	0.22		
minyanville	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
msn-money	te	+0.68%	19.22	19.21	+0.13	952,489	19.26	19.08	19.09	19.66	15.27	214.94 mil	17.47	4.1 bil	4.50%	0.86	1.09	
nasdaq-com	te	0.68%	$ 19.22		0.13	952,489	$ 19.26	$ 19.08	$ 19.09	$ 19.66	$ 15.27	214,937,000	17.63	$ 4,131,089,140	4.5 %	$0.860000	$ 1.09	
optimum	te	+0.68%	19.22 ( 4:01 pm edt)	19.21	+0.13	947,389	19.26	19.08	19.09	19.66	15.12	214.94m	17.6	4.1b	4.47	0.86	1.09	
paidcontent	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
pc-quote	te	0.68%	19.22	19.21	0.13	953,978	19.26	19.08	19.09	19.66	15.27	213,483,221	17.35455	4,103,148,000		0.215		
personal-wealth-biz	te	+0.68%	19.22	19.21		953,978	19.26	19.08	19.09	19.66	15.27		17.51		4.35	0.83	1.09	
predictwallstreet	te	+0.68%	19.22		+0.13	952,489												
raymond-james	te	0.68	19.22	19.21	0.13	952,489	19.26	19.08	19.09	19.66	15.27		17.47				1.10	
renewable-energy-world	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
screamingmedia	te	+0.68%	$	open: 19.21	+0.13	6,819	$19.26	$19.08	$19.09	$19.66	$15.89			$4.09b	4.47%	0.22		
scroli	te	0.68%	te 19.22	19.21	0.13	861,753	19.26	19.08	19.09	19.66	15.27		17.71				1.09	
simple-stock-quotes	te	+0.68%	last trade: 19.22		change: 0.130								p/e ratio: 17.51					
smartmoney	te	(0.68%)	19.22	$19.21	0.13	952,489	$19.26	$19.08	$19.09	$19.66	$15.27			4,103,100	4.50%	$0.22		
stocknod	te	+0.6810%	19.22 usd	19.21	+0.1300	952,489	19.26	19.08	19.09	19.66	15.12	214,936,829						
stockpickr	te	0.68%	$19.22 0.13 | 0.68%	19.23	0.13	952.49k	19.26	19.08	19.09	19.66	15.27							
stocksmart	te	.0 %	$18.895	17.72	0	236,488	19.16	18.86										
stocktwits	te	0.68%	19.22		+0.13													
streetinsider-com	te	0.68%	19.22	$19.21	+0.13	952,489	$19.26	$19.08	$19.09	$19.66	$15.12		17.63				$1.09	
thecramerreport	te		19.22	19.21	+0.13	953978	19.26	19.08										
thestree	te	0.68%	$19.22	19.23	0.13	952489	19.26	19.08	19.09	-19.66	15.27	2.14936829e8		4.085949119e9				
tickerspy	te	0.68%	$19.22	19.21	+0.13	952,489	19.26	19.08	19.09	19.66	15.27		17.4	4.1b	4.50%	$0.21		
tmx-quotemedia	te	0.68%	19.220	19.210	0.130	953,978	19.260	19.080	19.090	19.660	15.270	214,936,829	17.50	4,131,085,853	4.505	0.215 usd	1.09	
updown	te	0.68%	$19.22	$19.21	$0.13	947,159	$19.26	$19.08	$19.09	$19.66	$15.27	214.93b	17.29	$4.10b				
wallstreetsurvivor	te	0.68%	19.22	19.21	0.13	952,489	19.26	19.08		19.66	15.96		17.50	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	0.68%	19.22	19.21	0.13	953,978	19.26	19.08	19.09	19.66	15.27		17.63	4.13b	4.50%	0.86	1.09	
ycharts-com	te	+0.68%	19.22		+0.13					19.66	15.12		17.63	4.13b	4.57%		1.09	
zacks	te	(0.68%)	19.22		0.13	vol.  952,489	19.26	19.08		19.66	15.12		16.18	4.10 b	4.51	0.86	1.18	
advfn	klac	7.02	42.53	40.345	2.79	5807487	42.95	40.345										
barchart	klac	+7.02%	42.53	40.35	+2.79	5,500,227	42.95	40.35	39.74	51.54	27.20		9.90	$7.11 b	2.46%	$1.00	+3.88	
barrons	klac	7.02%	42.53	40.345	+2.79	5.713m	42.95	40.345				173.03 million		$6.82 billion	2.35%	$0.25		
bloomberg	klac	7.021%	42.530	40.345	2.790	5,807,487	42.950	40.345		51.83	27.18	167.903mil	10.475	7,140.916mil	2.350	0.250 regular cash	4.060	
boston-com	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,235	42.95	40.34	39.74	51.83	27.02	167,903,024						
bostonmerchant	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,235	42.95	40.34	39.74	51.83	27.02	167,903,024						
business-insider	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,235	42.95	40.34	39.74	51.83	27.02	167,903,024						
chron	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,035	42.95	40.34	39.74	51.83	27.02	167,903,024						
cio-com	klac	+7.02%	42.53 usd	40.34	+2.790	5,806,035	42.95	40.34	39.74	51.83	27.02	167,903,024	10.96	7b	2.4	1		
cnn-money	klac	+7.02%	42.53	40.35	+2.79	5,807,147	42.95	40.35	39.74				11.0	$7.1b	2.35%			
easystockalterts	klac	6.91%	42.53	40.35	+2.79	5804499	42.95	40.35	39.74	51.83	27.02		10.96				3.88	
eresearch-fidelity-com	klac	7.02%	42.5300	40.3450	2.7900	5,807,287	42.9500	40.3450	39.7400	51.8300	27.1800	167,903,000	10.24	$6.67b	2.52%	$0.250000		
finance-abc7-com	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
finance-abc7chicago-com	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
financial-content	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
finapps-forbes-com	klac	7.0%	$42.53	40.35	2.79	5,806,751	42.95	40.35	39.74	51.83	27.18	168 mil	11.0	7 bil	2.4	1.00	3.88	
finviz	klac	7.02%	42.53			5,805,592			39.74	51.54	26.71	167.90m	10.22	6.67b		1.00	3.89	
fool	klac	+7.02%	$42.53	$40.35	2.79	5,805,351	$42.95	$40.35	$39.74	$51.83	$27.18		10.50	$7.14b	2.00%	1.00		
foxbusiness	klac		$42.53		+2.79	5,834,009			$39.74									
google-finance	klac	(7.02%)	42.53	40.35	+2.79	5.81m	42.95	40.35		51.83	27.18	167.90m	10.94	7.14b	2.35	0.25	3.89	
howthemarketworks	klac	7.021%	42.53	40.345	2.79	5,806,035	42.95	40.345	39.74									
hpcwire	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,035	42.95	40.34	39.74	51.83	27.02	167,903,024						
insidestocks	klac	+7.02%	42.53	40.35	+2.79	5418820	42.95	40.35					price earnings ratio: 10.37					
investopedia	klac	+7.02 %	$42.53	40.35	+2.79				39.74									
investorguide	klac	+7.02%	42.53	40.405	+2.79		42.95	40.345		51.83	27.18		10.22	7.141b			3.89	
marketintellisearch	klac	7.02 %	$42.53	$40.41	2.79	5789.10k	$42.95	$40.35	$39.74			167.90m	10.22	6.67b	2.52 %		3.89	
marketwatch	klac	+7.02%	$42.54	open: 40.35	+2.79	120,747	$42.95	$40.35	$39.74	$51.83	$27.75		11.00	$6.82b	2.35%	0.25	3.87	
minyanville	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
msn-money	klac	+7.02%	42.53	40.35	+2.79	5.81 mil	42.95	40.35	39.74	51.83	27.18	167.90 mil	10.93	6.67 bil	2.52%	1.00	3.89	
nasdaq-com	klac	7.02%	$ 42.53	$ 40.41	2.79	5,807,787	$ 42.95	$ 40.345	$ 39.74	$ 51.83	$ 27.18	167,903,000	10.96	$ 7,140,914,590	2.52 %	$1.000000	$ 3.88	
optimum	klac	+6.97%	42.51 ( 4:00 pm edt)	40.34	+2.77	5,709,878	42.95	40.34	39.74	51.83	27.02	167.90m	11.0	7.1b	2.35	1.00	3.88	
paidcontent	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
pc-quote	klac	7.02%	42.53	40.345	2.79	5,834,009	42.95	40.345	39.74	51.83	27.18	156,888,439	10.21594	6,672,465,000		0.25		
personal-wealth-biz	klac	+7.02%	42.53	40.405		5,833,850	42.95	40.345	39.74	51.83	27.18		10.22		1.89	0.75	3.89	
predictwallstreet	klac	+7.02%	42.53		+2.79	5,807,287												
raymond-james	klac	7.02	42.53	40.35	2.79	5,807,287	42.95	40.35	39.74	51.83	27.18		10.74				3.96	
renewable-energy-world	klac	+7.021%	42.53 usd	40.34	+2.790	5,806,035	42.95	40.34	39.74	51.83	27.02	167,903,024						
screamingmedia	klac	+7.02%	$	open: 40.35	+2.79	121,283	$42.95	$40.35	$39.74	$51.83	$27.75		11.00	$6.82b	2.35%	0.25	3.87	
scroli	klac	7.02%	klac 42.53	40.35	2.79	5,058,141	42.95	40.35	39.74	51.83	27.18		10.94				3.89	
smartmoney	klac	(7.02%)	42.53	$40.34	2.79	5,806,751	$42.95	$40.34	$39.74	$51.83	$27.18			6,672,500	2.52%	$0.25		
stocknod	klac	+7.021%	42.53 usd	40.34	+2.790	5,805,499	42.95	40.34	39.74	51.83	27.02	167,903,024						
stockpickr	klac	7.02%	$42.53 2.79 | 7.02%	40.34	2.79	5.80m	42.95	40.34	39.74	51.83	27.18							
stocksmart	klac	.0 %	$41.395	39.14	0	410,349	43.43	41.23										
stocktwits	klac	7.00%	42.52		+2.78													
streetinsider-com	klac	7.02%	42.53	$40.35	+2.79	5,804,499	$42.95	$40.35	$39.74	$51.83	$27.02		10.96				$3.88	
thecramerreport	klac		42.53	40.405	+2.79	5807128	42.95	40.345										
thestree	klac	7.02%	$42.53	40.34	2.79	5806351	42.95	40.34	39.74	-51.83	27.18	1.67903024e8		6.818541805e9				
tickerspy	klac	7.02%	$42.53	40.34	+2.79	5,804,951	42.95	40.34	39.74	51.83	27.18		10.2	6.6b	2.52%	$0.25		
tmx-quotemedia	klac	7.02%	42.530	40.345	2.790	5,834,009	42.950	40.345	39.740	51.830	27.180	167,903,024	10.20	7,140,915,611	2.516	0.250 usd	3.88	
updown	klac	7.02%	$42.53	$40.41	$2.79	5,712,666	$42.95	$40.35	$39.74	$51.83	$27.18	167.90b	10.05	$6.67b				
wallstreetsurvivor	klac	7.02%	42.53	40.35	2.79	5,805,499	42.95	40.35		51.83	27.75		10.20	$7b	2.50%	0.60 -	1.23	
yahoo-finance	klac	7.02%	42.53	40.40	2.79	5,807,628	42.95	40.35	39.74	51.83	27.18		10.93	7.14b	2.50%	1.00	3.89	
ycharts-com	klac	+7.00%	42.52		+2.78					51.83	27.02		10.99	7.11b	2.34%		3.87	
zacks	klac	(7.02%)	42.53		2.79	vol.  5,806,751	42.95	40.35		51.83	27.02		9.69	6.67 b	2.52	1.00	4.1	
advfn	fst	-13.64	24.24	25.45	-3.83	16240459	25.68	23.9										
barchart	fst	-13.64%	24.24	25.45	-3.83	16,240,459	25.68	23.90	28.07	40.23	23.90		17.27	$2.75 b			+1.01	
barrons	fst	13.64%	24.24	25.45	-3.83	16.240m	25.68	23.90				111.50 million		$3.20 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-13.644%	24.240	25.450	-3.830	16,240,459	25.680	23.900		40.23	23.90	113.637mil	17.070	2,754.557mil			1.420	
boston-com	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,459	25.68	23.90	28.07	40.23	24.56	113,636,861						
bostonmerchant	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,459	25.68	23.90	28.07	40.23	24.56	113,636,861						
business-insider	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,459	25.68	23.90	28.07	40.23	24.56	113,636,861						
chron	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
cio-com	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,178	25.68	23.90	28.07	40.23	24.56	113,636,861	24.24	3b				
cnn-money	fst	-13.64%	24.24	25.45	-3.83	16,239,978	25.68	23.90	28.07				24.2	$2.8b				
easystockalterts	fst	-15.05%	24.24	25.45	-3.83	16239178	25.68	23.90	28.07	40.23	24.56		24.24				1.00	
eresearch-fidelity-com	fst	-13.64%	24.2400	25.4500	-3.8300	16,240,178	25.6800	23.9000	28.0700	40.2300	24.5600	113,637,000	28.07	$3.19b				
finance-abc7-com	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
finance-abc7chicago-com	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
financial-content	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
finapps-forbes-com	fst	-13.6%	$24.24	25.45	-3.83	16,240,178	25.68	23.90	28.07	40.23	24.56	114 mil	24.2	3 bil	0.0	0.00	1.00	
finviz	fst	-13.64%	24.24			16,239,278			28.07	40.23	24.56	113.64m	27.79	3.19b			1.01	
fool	fst	-13.64%	$24.24	$25.45	-3.83	16,226,321	$25.68	$23.90	$28.07	$40.23	$24.56		28.20	$2.75b				
foxbusiness	fst		$24.24		-3.83	16,242,161			$28.07									
google-finance	fst	(-13.64%)	24.24	25.45	-3.83	16.24m	25.68	23.90		40.23	23.90	113.64m	24.02	2.75b			1.01	
howthemarketworks	fst	-13.644%	24.24	25.45	-3.83	16,240,178	25.68	23.9	28.07									
hpcwire	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
insidestocks	fst	-13.64%	24.24	25.45	-3.83	16240178	25.68	23.90					price earnings ratio: 17.07					
investopedia	fst	-13.64 %	$24.24	25.45	-3.83				28.07									
investorguide	fst	-13.64%	24.24	25.45	-3.83		25.68	23.90		40.23	24.83		27.74	2.699b			1.012	
marketintellisearch	fst	-13.64 %	$24.24	$25.45	-3.83	16134.70k	$25.68	$23.90	$28.07			113.64m	27.79	3.19b	0.0 %		1.01	
marketwatch	fst	-13.64%	$24.24	open: 25.45	-3.83	13,638	$25.68	$23.90	$28.07	$40.23	$23.90		23.46	$3.20b			1.03	
minyanville	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
msn-money	fst	-13.64%	24.24	25.45	-3.83	16.24 mil	25.68	23.90	28.07	40.23	24.56	113.64 mil	24.24	3.19 bil			1.01	
nasdaq-com	fst	13.64%	$ 24.24		3.83	16,240,178	$ 25.68	$ 23.90	$ 28.07	$ 40.23	$ 24.56	113,637,000	24	$ 2,754,560,880			$ 1.01	
optimum	fst	-13.64%	24.24 ( 4:00 pm edt)	25.45	-3.83	16,225,978	25.68	23.90	28.07	40.23	24.56	113.64m	24.2	2.8b			1.00	
paidcontent	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
pc-quote	fst	-13.64%	24.24	25.45	-3.83	16,240,459	25.68	23.9	28.07	40.23	24.56	131,564,233	28.07	3,189,117,000				
personal-wealth-biz	fst	-13.64%	24.24	25.45	-3.83	16,242,161	25.68	23.90	28.07	40.23	24.83		27.74			0.00	1.012	
predictwallstreet	fst	-13.64%	24.24		-3.83	16,240,178												
raymond-james	fst	-13.64	24.24	25.45	-3.83	16,240,178	25.68	23.90	28.07	40.23	24.56		24.00				1.01	
renewable-energy-world	fst	-13.64%	24.24 usd	25.45	-3.830	16,240,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
screamingmedia	fst	-13.64%	$	open: 25.45	-3.83	13,638	$25.68	$23.90	$28.07	$40.23	$23.90		23.46	$3.20b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-13.64%	last trade: 24.24		change: -3.830								p/e ratio: 27.74					
smartmoney	fst	(-13.64%)	24.24	$25.45	-3.83	16,240,178	$25.68	$23.90	$28.07	$40.23	$24.56			3,189,800	0.00%	$0.00		
stocknod	fst	-13.64%	24.24 usd	25.45	-3.830	16,239,178	25.68	23.90	28.07	40.23	24.56	113,636,861						
stockpickr	fst	-13.64%	$24.24 -3.83 | -13.64%	25.45	-3.83	16.24m	25.68	23.90	28.07	40.23	24.56							
stocksmart	fst	.0 %	$30.04	38	0	244,001	31.395	29.95										
stocktwits	fst	-13.68%	24.23		-3.84													
streetinsider-com	fst	13.64%	24.24	$25.45	-3.83	16,239,178	$25.68	$23.90	$28.07	$40.23	$24.56		24.24				$1.00	
thecramerreport	fst		24.24	25.45	-3.83	16240178	25.68	23.90										
thestree	fst	-13.64%	$24.24	25.45	-3.83	16240178	25.68	23.9	28.07	-40.23	24.56	1.13636861e8		3.198877637e9				
tickerspy	fst	-13.64%	$24.24	25.45	-3.83	16,240,178	25.68	23.90	28.07	40.23	24.56		28.1	3.1b	0.00%	$0.00		
tmx-quotemedia	fst	-13.64%	24.240	25.450	-3.830	16,242,161	25.680	23.900	28.070	40.230	24.560	113,636,861	28.10	2,754,557,511			1.00	
updown	fst	-13.64%	$24.24	$25.45	-$3.83	16,226,321	$25.68	$23.90	$28.07	$40.23	$24.56	113.63b	27.10	$3.19b				
wallstreetsurvivor	fst	-13.64%	24.24	25.45	-3.83	16,239,178	25.68	23.90		40.23	24.56		28.10	$3b			2.00	
yahoo-finance	fst	13.64%	24.24	25.45	3.83	16,240,178	25.68	23.90	28.07	40.23	23.90		23.95	2.70b			1.01	
ycharts-com	fst	-13.68%	24.23		-3.84					40.23	24.56		24.23	2.75b	0.00%		1.00	
zacks	fst	(-13.64%)	24.24		-3.83	vol.  16,240,178	25.68	23.90		40.23	23.90		17.22	3.19 b	0.00	0.00	1.63	
advfn	belfb	-0.83	21.63	21.99	-0.18	17727	22.18	21.5										
barchart	belfb	-0.83%	21.63	21.99	-0.18	19,533	22.18	21.50	21.81	26.68	16.38		10.74	$46.94 m	1.28%	$0.28	+1.44	
barrons	belfb	0.83%	21.63	21.99	-0.18	17,727	22.18	21.50				11.68 million		$260.28 million	1.29%	$0.07		
bloomberg	belfb	-0.825%	21.630	21.990	-0.180	17,727	22.180	21.500		26.77	16.32	9.520mil	8.549	258.106mil	1.294	0.070 regular cash	2.530	
boston-com	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
bostonmerchant	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
business-insider	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
chron	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
cio-com	belfb	-0.83%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543	15.02	206m	1.3	0.28		
cnn-money	belfb	-0.83%today&rsquo;s change	21.63data as of 4:00pm et	21.99	-0.18	17,727	22.18	21.50	21.81				15.0	$205.9m	1.29%			
easystockalterts	belfb	-0.82%	21.63	21.99	-0.18	17727	22.18	21.50	21.81	26.77	16.27		15.02				1.44	
eresearch-fidelity-com	belfb	-0.83%	21.6300	21.9900	-0.1800	17,727	22.1800	21.5000	21.8100	26.7700	16.3200	9,520,000	15.15	$207.63m	1.28%	$0.070000		
finance-abc7-com	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
finance-abc7chicago-com	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
financial-content	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
finapps-forbes-com	belfb	-0.8%	$21.63	21.99	-0.18	17,727	22.18	21.50	21.81	26.77	16.32	10 mil	14.8	206 mil	1.3	0.28	1.46	
finviz	belfb	-0.83%	21.63			17,727			21.81	26.68	16.10	11.69m	15.15	254.96m		0.28	1.44	
fool	belfb	-0.83%	$21.63	$21.99	-0.18	17,727	$22.18	$21.50	$21.81	$26.77	$16.32		15.20	$252.95m	1.50%	0.28		
foxbusiness	belfb		$21.63		-0.18	18,692			$21.81									
google-finance	belfb	(-0.83%)	21.63	21.99	-0.18	17,727.00	22.18	21.50		26.77	16.32	11.83m	15.00	255.95m	1.11	0.06	1.44	
howthemarketworks	belfb	-0.825%	21.63	21.99	-0.18	17,727	22.18	21.5	21.81									
hpcwire	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
insidestocks	belfb	-0.83%	21.63	21.99	-0.18	16827	22.18	21.50										
investopedia	belfb	-0.83 %	$21.63	21.99	-0.18				21.81									
investorguide	belfb	-0.83%	21.63	21.99	-0.18		22.18	21.50		26.77	16.32		14.99	252.9m			1.455	
marketintellisearch	belfb	-0.83 %	$21.63	$21.99	-0.18	17.50k	$22.18	$21.50	$21.81			11.69m	15.15	0.25b	1.28 %		1.44	
marketwatch	belfb	-0.83%	$21.63	open: 21.99	-0.18	1,907	$22.18	$21.50	$21.81	$26.77	$16.61		10.80	$260.28m	1.29%	0.07	2.00	
minyanville	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
msn-money	belfb	-0.83%	21.63	21.99	-0.18	17,727	22.18	21.50	21.81	26.77	16.32		18.33					
nasdaq-com	belfb	0.83%	$ 21.63	$ 21.99	0.18	17,727	$ 22.18	$ 21.50	$ 21.81	$ 26.77	$ 16.32	9,520,000	15.02	$ 205,917,600	1.28 %	$0.280000	$ 1.44	
optimum	belfb	-0.83%	21.63 ( 4:00 pm edt)	21.99	-0.18	17,727	22.18	21.50	21.81	26.77	16.27	9.52m	15.0	205.9m	1.29	0.28	1.44	
paidcontent	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
pc-quote	belfb	-0.83%	21.63	21.99	-0.18	18,692	22.18	21.5	21.81	26.77	16.32	9,606,283	18.48305	207,784,000		0.07		
personal-wealth-biz	belfb	-0.83%	21.63	21.99	-0.18	18,692	22.18	21.50	21.81	26.77	16.32		14.99		1.28	0.28	1.455	
predictwallstreet	belfb	-0.83%	21.63		-0.18	17,727												
raymond-james	belfb	-0.83	21.63	21.99	-0.18	17,727	22.18	21.50	21.81	26.77	16.32		15.02				1.44	
renewable-energy-world	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
screamingmedia	belfb	-0.83%	$	open: 21.99	-0.18	17,727	$22.18	$21.50	$21.81	$26.77	$16.61		10.80	$260.28m	1.29%	0.07	2.00	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-0.83%	last trade: 21.63		change: -0.180								p/e ratio: 14.99					
smartmoney	belfb	(-0.83%)	21.63	$21.99	-0.18	17,727	$22.18	$21.50	$21.81	$26.77	$16.32			207,000	1.29%	$0.07		
stocknod	belfb	-0.8253%	21.63 usd	21.99	-0.1800	17,727	22.18	21.50	21.81	26.77	16.27	9,519,543						
stockpickr	belfb	-0.83%	$21.63 -0.18 | -0.83%	21.99	-0.18	17.73k	22.18	21.50	21.81	26.77	16.32							
stocksmart	belfb	.0 %	$19.55	23.89	0	22	19.55	19.55										
stocktwits	belfb	-0.37%	21.73		-0.08													
streetinsider-com	belfb	0.83%	21.63	$21.99	-0.18	17,727	$22.18	$21.50	$21.81	$26.77	$16.27		15.02				$1.44	
thecramerreport	belfb		21.63	21.99	-0.18	17727	22.18	21.50										
thestree	belfb	-0.83%	$21.63	21.99	-0.18	17727	22.18	21.5	21.81	-26.77	16.32	1.1694455e7		2.08573187e8				
tickerspy	belfb	-0.83%	$21.63	21.99	-0.18	17,727	22.18	21.50	21.81	26.77	16.32		18.5	254.2m	1.28%	$0.07		
tmx-quotemedia	belfb	-0.83%	21.630	21.990	-0.180	18,692	22.180	21.500	21.810	26.770	16.320	11,694,455	15.10	252,951,062	1.284	0.070 usd	1.44	
updown	belfb	-0.83%	$21.63	$21.99	-$0.18	17,727	$22.18	$21.50	$21.81	$26.77	$16.32	11.69b	14.99	$254m				
wallstreetsurvivor	belfb	-0.83%	21.63	21.99	-0.18	17,727	22.18	21.50		26.77	17.28		15.10	$207m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.83%	21.63	21.99	0.18	17,727	22.18	21.50	21.81	26.77	16.32		14.87	252.94m	1.30%	0.28	1.46	
ycharts-com	belfb	-0.37%	21.73		-0.08					26.77	16.27		7.62	47.15m	1.41%		2.85	
zacks	belfb	(-0.83%)	21.63		-0.18	vol.  17,727	22.18	21.50		26.77	16.27		10.69	47.44 m	1.28	0.28	2.04	
advfn	sptn	0.77	20.92	21.12	0.16	195985	21.37	20.85										
barchart	sptn	+0.77%	20.92	21.12	+0.16	202,096	21.37	20.85	20.76	21.37	12.59		14.48	$473.63 m	1.29%	$0.26	+1.42	
barrons	sptn	0.77%	20.92	21.12	+0.16	195,985	21.37	20.85				22.69 million		$459.67 million	1.24%	$0.06		
bloomberg	sptn	0.771%	20.920	21.120	0.160	195,985	21.370	20.850		21.37	12.76	22.835mil	14.428	477.706mil	1.028	0.065 regular cash	1.450	
boston-com	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
bostonmerchant	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
business-insider	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
chron	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
cio-com	sptn	+0.77%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538	14.63	472m	1.3	0.26		
cnn-money	sptn	+0.77%	20.92	21.12	+0.16	195,985	21.37	20.85	20.76				14.6	$472.5m	1.24%			
easystockalterts	sptn	0.76%	20.92	21.12	+0.16	195985	21.37	20.85	20.76	20.76	12.76		14.63				1.43	
eresearch-fidelity-com	sptn	0.77%	20.9200	21.1200	0.1600	195,985	21.3700	20.8500	20.7600	20.7600	12.7550	22,835,000	14.52	$474.05m	1.25%	$0.065000		
finance-abc7-com	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
finance-abc7chicago-com	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
financial-content	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
finapps-forbes-com	sptn	0.8%	$20.92	21.12	0.16	195,985	21.37	20.85	20.76	20.76	12.75	23 mil	14.7	478 mil	1.2	0.26	1.42	
finviz	sptn	0.77%	20.92			195,985			20.76	20.76	12.59	22.83m	14.52	473.95m		0.26	1.43	
fool	sptn	+0.77%	$20.92	$21.12	0.16	195,985	$21.37	$20.85	$20.76	$20.76	$12.76		14.20	$472.47m	1.40%	0.26		
foxbusiness	sptn		$20.92		+0.16	197,029			$20.76									
google-finance	sptn	(0.77%)	20.92	21.12	+0.16	195,985.00	21.37	20.85		21.37	12.76	22.58m	14.59	472.47m	1.24	0.06	1.43	
howthemarketworks	sptn	0.771%	20.92	21.12	0.16	190,951	21.37	20.85	20.76									
hpcwire	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
insidestocks	sptn	+0.77%	20.92	21.12	+0.16	195985	21.37	20.85					price earnings ratio: 15.27					
investopedia	sptn	+0.77 %	$20.92	21.12	+0.16				20.76									
investorguide	sptn	+0.77%	20.92	21.13	+0.16		21.37	20.85		20.76	12.76		14.62	472.5m			1.42	
marketintellisearch	sptn	0.77 %	$20.92	$21.13	0.16	187.30k	$21.37	$20.85	$20.76			22.83m	14.52	0.47b	1.25 %		1.43	
marketwatch	sptn	+0.77%	$20.92	open: 21.12	+0.16	6,194	$21.37	$20.85	$20.76	$21.37	$12.76		14.60	$459.67m	1.24%	0.07	1.43	
minyanville	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
msn-money	sptn	+0.77%	20.92	21.12	+0.16	195,985	21.37	20.85	20.76	20.76	12.76	22.83 mil	14.63	474.05 mil	1.25%	0.26	1.42	
nasdaq-com	sptn	0.77%	$ 20.92	$ 21.12	0.16	195,985	$ 21.37	$ 20.85	$ 20.76	$ 20.76	$ 12.755	22,585,000	14.73	$ 472,478,200	1.25 %	$0.260000	$ 1.42	
optimum	sptn	+0.77%	20.92 ( 4:30 pm edt)	21.12	+0.16	195,985	21.37	20.85	20.76	20.76	12.76	22.58m	14.6	472.5m	1.24	0.26	1.43	
paidcontent	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
pc-quote	sptn	0.77%	20.92	21.12	0.16	195,985	21.37	20.85	20.76	20.76	12.76	22,660,354	14.51748	474,055,000		0.065		
personal-wealth-biz	sptn	+0.77%	20.92	21.13		197,029	21.37	20.85	20.76	20.76	12.76		14.62		1.04	0.215	1.42	
predictwallstreet	sptn	+0.77%	20.92		+0.16	195,985												
raymond-james	sptn	0.77	20.92	21.12	0.16	195,985	21.37	20.85	20.76	20.76	12.76		14.53				1.44	
renewable-energy-world	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
screamingmedia	sptn	+0.77%	$	open: 21.12	+0.16	6,194	$21.37	$20.85	$20.76	$21.37	$12.76		14.60	$459.67m	1.24%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+0.77%	last trade: 20.92		change: 0.160								p/e ratio: 14.62					
smartmoney	sptn	(0.77%)	20.92	$21.12	0.16	195,985	$21.37	$20.85	$20.76	$20.76	$12.76			454,600	1.29%	$0.07		
stocknod	sptn	+0.7707%	20.92 usd	21.12	+0.1600	195,985	21.37	20.85	20.76	20.76	12.76	22,584,538						
stockpickr	sptn	0.77%	$20.92 0.16 | 0.77%	21.12	0.16	195.99k	21.37	20.85	20.76	20.76	12.76							
stocksmart	sptn	.0 %	$18.91	17.13	0	57,410	19	18.38										
stocktwits	sptn	0.72%	20.91		+0.15													
streetinsider-com	sptn	0.77%	20.92	$21.12	+0.16	195,985	$21.37	$20.85	$20.76	$20.76	$12.76		14.63				$1.43	
thecramerreport	sptn		20.92	21.13	+0.16	195985	21.37	20.85										
thestree	sptn	0.77%	$20.92	21.12	0.16	195985	21.37	20.85	20.76	-20.76	12.76	2.2584538e7		4.5462675e8				
tickerspy	sptn	0.77%	$20.92	21.12	+0.16	195,985	21.37	20.85	20.76	20.76	12.76		14.5	468.8m	1.25%	$0.07		
tmx-quotemedia	sptn	0.77%	20.920	21.120	0.160	197,029	21.370	20.850	20.760	20.760	12.755	22,584,538	14.60	472,468,535	1.252	0.065 usd	1.42	
updown	sptn	0.77%	$20.92	$21.12	$0.16	189,665	$21.37	$20.85	$20.76	$20.76	$12.76	22.58b	14.52	$469m				
wallstreetsurvivor	sptn	0.77%	20.92	21.12	0.16	190,951	21.37	20.85		20.76	12.76		14.60	$469m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.77%	20.92	21.13	0.16	195,985	21.37	20.85	20.76	21.37	12.76		14.73	472.46m	1.30%	0.26	1.42	
ycharts-com	sptn	+0.72%	20.91		+0.15					20.76	12.76		14.73	473.40m	1.39%		1.42	
zacks	sptn	(0.77%)	20.92		0.16	vol.  195,985	21.37	20.85		21.37	12.76		14.94	474.05 m	1.25	0.26	1.39	
advfn	fsp	1.91	13.84	13.67	0.26	201157	13.91	13.41										
barchart	fsp	+1.91%	13.84	13.67	+0.26	170,075	13.91	13.41	13.58	15.63	10.55		16.08	$1.13 b	5.69%	$0.76	+0.50	
barrons	fsp	1.91%	13.84	13.67	+0.26	193,989	13.91	13.41				79.83 million		$1.09 billion	5.49%	$0.19		
bloomberg	fsp	1.915%	13.840	13.670	0.260	201,553	13.910	13.410		15.63	11.00	81.437mil		1,127.094mil	5.495	0.190 regular cash		
boston-com	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
bostonmerchant	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
business-insider	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
chron	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
cio-com	fsp	+1.91%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405	62.91	1b	5.7	0.76		
cnn-money	fsp	+1.91%	13.84	13.67	+0.26	201,553	13.91	13.41	13.58				62.9	$1.1b	5.49%			
easystockalterts	fsp	1.90%	13.84	13.67	+0.26	201553	13.91	13.41	13.58	15.63	10.99		62.91				0.22	
eresearch-fidelity-com	fsp	1.91%	13.8400	13.6700	0.2600	201,553	13.9100	13.4100	13.5800	15.6299	11.0000	81,437,000	59.04	$1.11b	5.60%	$0.190000		
finance-abc7-com	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
finance-abc7chicago-com	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
financial-content	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
finapps-forbes-com	fsp	1.9%	$13.84	13.67	0.26	201,553	13.91	13.41	13.58	15.62	11.00	81 mil	27.7	1 bil	5.5	0.76	0.50	
finviz	fsp	1.91%	13.84			201,553			13.58	15.42	10.40	81.44m	60.17	1.13b		0.76	0.23	
fool	fsp	+1.91%	$13.84	$13.67	0.26	201,553	$13.91	$13.41	$13.58	$15.63	$11.00		26.20	$1.13b	6.00%	0.76		
foxbusiness	fsp		$13.84		+0.26	204,817			$13.58									
google-finance	fsp	(1.91%)	13.84	13.67	+0.26	201,553.00	13.91	13.41		15.63	11.00	81.44m	60.85	1.13b	5.49	0.19	0.23	
howthemarketworks	fsp	1.915%	13.84	13.67	0.26	193,989	13.91	13.41	13.58									
hpcwire	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
insidestocks	fsp	+1.91%	13.84	13.67	+0.26	161033	13.91	13.41										
investopedia	fsp	+1.91 %	$13.84	13.67	+0.26				13.58									
investorguide	fsp	+1.91%	13.84	13.67	+0.26		13.91	13.41		15.63	11.00		26.37	1.127b			0.515	
marketintellisearch	fsp	1.91 %	$13.84	$13.67	0.26	208.90k	$13.91	$13.41	$13.58			81.44m	59.04	1.11b	5.6 %		0.23	
marketwatch	fsp	+1.91%	$13.84	open: 13.67	+0.26	7,960	$13.91	$13.41	$13.58	$15.63	$11.00		55.52	$1.09b	5.49%	0.19	0.25	
minyanville	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
msn-money	fsp	+1.91%	13.84	13.67	+0.26	201,553	13.91	13.41	13.58	15.63	11.00	81.44 mil	60.17	1.11 bil	5.60%	0.76	0.51	
nasdaq-com	fsp	1.91%	$ 13.84		0.26	201,553	$ 13.91	$ 13.41	$ 13.58	$ 15.6299	$ 11	81,437,000	27.68	$ 1,127,088,080	5.6 %	$0.760000	$ 0.50	
optimum	fsp	+1.91%	13.84 ( 4:15 pm edt)	13.67	+0.26	201,553	13.91	13.41	13.58	15.63	10.99	81.44m	62.9	1.1b	5.49	0.76	0.22	
paidcontent	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
pc-quote	fsp	1.91%	13.84	13.67	0.26	201,553	13.91	13.41	13.58	15.63	11.00	79,907,124	59.04348	1,105,915,000		0.19		
personal-wealth-biz	fsp	+1.91%	13.84	13.67		204,817	13.91	13.41	13.58	15.63	11.00		26.37		5.60	0.76	0.515	
predictwallstreet	fsp	+1.91%	13.84		+0.26	201,553												
raymond-james	fsp	1.91	13.84	13.67	0.26	201,553	13.91	13.41	13.58	15.63	11.00		60.17				0.23	
renewable-energy-world	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
screamingmedia	fsp	+1.91%	$	open: 13.67	+0.26	7,960	$13.91	$13.41	$13.58	$15.63	$11.00		55.52	$1.09b	5.49%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+1.91%	last trade: 13.84		change: 0.260								p/e ratio: 26.37					
smartmoney	fsp	(1.91%)	13.84	$13.67	0.26	201,553	$13.91	$13.41	$13.58	$15.63	$11.00			1,105,900	5.60%	$0.19		
stocknod	fsp	+1.915%	13.84 usd	13.67	+0.2600	201,553	13.91	13.41	13.58	15.63	10.99	81,437,405						
stockpickr	fsp	1.91%	$13.84 0.26 | 1.91%	13.67	0.26	201.55k	13.91	13.41	13.58	15.63	11.00							
stocksmart	fsp	.0 %	$12.88	14.26	0	40,597	13.69	12.85										
stocktwits	fsp	1.77%	13.82		+0.24													
streetinsider-com	fsp	1.91%	13.84	$13.67	+0.26	201,553	$13.91	$13.41	$13.58	$15.63	$10.99		62.91				$0.22	
thecramerreport	fsp		13.84	13.67	+0.26	201553	13.91	13.41										
thestree	fsp	1.91%	$13.84	13.67	0.26	201553	13.91	13.41	13.58	-15.63	11.0	8.1437405e7		1.087189357e9				
tickerspy	fsp	1.91%	$13.84	13.67	+0.26	201,553	13.91	13.41	13.58	15.63	11.00		59.0	1.1b	5.60%	$0.19		
tmx-quotemedia	fsp	1.91%	13.840	13.670	0.260	204,817	13.910	13.410	13.580	15.630	11.000	81,437,405	26.60	1,127,093,685	5.491	0.190 usd	0.51	
updown	fsp	1.91%	$13.84	$13.67	$0.26	193,593	$13.91	$13.41	$13.58	$15.63	$11.00	81.43b	26.39	$1.10b				
wallstreetsurvivor	fsp	1.91%	13.84	13.67	0.26	193,989	13.91	13.41		15.63	11.07		26.60	$1b	5.60%	0.76 -	0.28	
yahoo-finance	fsp	1.91%	13.84	13.67	0.26	201,553	13.91	13.41	13.58	15.63	11.00		26.87	1.13b	5.70%	0.76	0.52	
ycharts-com	fsp	+1.77%	13.82		+0.24					15.63	10.99		27.10	1.13b	5.60%		0.51	
zacks	fsp	(1.91%)	13.84		0.26	vol.  201,553	13.91	13.41		15.63	10.99		16.36	1.11 b	5.60	0.76	.83	
advfn	tc	3.09	10.35	10.16	0.31	2406575	10.43	10.14										
barchart	tc	+3.09%	10.35	10.16	+0.31	2,406,575	10.43	10.14	10.04	16.06	8.01		7.89	$1.71 b			+1.57	
barrons	tc	3.09%	10.35	10.16	+0.31	2.386m	10.43	10.14				167.33 million		$1.73 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	3.088%	10.350	10.160	0.310	2,406,575	10.430	10.140		16.06	8.01	167.631mil		1,734.983mil				
boston-com	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
bostonmerchant	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
business-insider	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
chron	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
cio-com	tc	+3.09%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203		2b				
cnn-money	tc	+3.09%	10.35	10.16	+0.31	2,399,514	10.43	10.14	10.04					$1.7b				
easystockalterts	tc	3.05%	10.35	10.16	+0.31	2406575	10.43	10.14	10.04	16.06	8.01						0.00	
eresearch-fidelity-com	tc	3.09%	10.3500	10.1600	0.3100	2,406,575	10.4300	10.1400	10.0400	16.0600	8.0100	167,631,000	6.52	$1.68b				
finance-abc7-com	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
financial-content	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
finapps-forbes-com	tc	3.1%	$10.35	10.16	0.31	2,399,514	10.43	10.14	10.04	16.06	8.01	168 mil	6.7	2 bil	0.0	0.00	1.54	
finviz	tc	3.09%	10.35			2,399,514			10.04	16.06	8.01	167.63m	6.72	1.73b			1.54	
fool	tc	+3.09%	$10.35	$10.16	0.31	2,399,514	$10.43	$10.14	$10.04	$16.06	$8.01		6.80	$1.73b				
foxbusiness	tc		$10.35		+0.31	2,408,089			$10.04									
google-finance	tc	(3.09%)	10.35	10.16	+0.31	2.40m	10.43	10.14		16.06	8.01	167.48m	6.74	1.73b			1.54	
howthemarketworks	tc	3.088%	10.35	10.16	0.31	2,386,359	10.43	10.14	10.04									
hpcwire	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
insidestocks	tc	+3.09%	10.35	10.16	+0.31	2407000	10.43	10.14										
investopedia	tc	+3.09 %	$10.35	10.16	+0.31				10.04									
investorguide	tc	+3.09%	10.35	10.16	+0.31		10.43	10.14		27.09	12.23		6.61	1.733b			1.518	
marketintellisearch	tc	3.09 %	$10.35	$10.16	0.31	2384.40k	$10.43	$10.14	$10.04			167.63m	6.52	1.68b	0.0 %		1.54	
marketwatch	tc	+3.09%	$10.36	open: 10.16	+0.31	35,266	$10.43	$10.14	$10.04	$16.06	$8.01		10.89	$1.73b			0.95	
minyanville	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
msn-money	tc	+3.09%	10.35	10.16	+0.31	2.4 mil	10.43	10.14	10.04	16.06	8.01	167.63 mil	5.78	1.69 bil			1.56	
nasdaq-com	tc	3.09%	$ 10.35		0.31	2,399,514	$ 10.43	$ 10.14	$ 10.04	$ 16.06	$ 8.01	167,480,000	6.59	$ 1,733,418,000			$ 1.57	
optimum	tc	+3.09%	10.35 ( 4:15 pm edt)	10.16	+0.31	2,399,514	10.43	10.14	10.04	16.06	8.01	167.63m		1.7b				
paidcontent	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
pc-quote	tc	3.09%	10.35	10.16	0.31	2,399,514	10.43	10.14	10.04	16.06	8.01	162,463,681	5.60894	1,681,499,000				
personal-wealth-biz	tc	+3.09%	10.35	10.16		2,408,089	10.43	10.14	10.04	27.09	12.23		6.61			0.00	1.518	
predictwallstreet	tc	+3.09%	10.35		+0.31	2,399,514												
raymond-james	tc	3.09	10.35	10.16	0.31	2,399,514	10.43	10.14	10.04	16.06	8.01		6.39				1.62	
renewable-energy-world	tc	+3.088%	10.35 usd	10.16	+0.3100	2,399,514	10.43	10.14	10.04	16.06	8.010	167,631,203						
screamingmedia	tc	+3.09%	$	open: 10.16	+0.31	27,855	$10.43	$10.14	$10.04	$16.06	$8.01		10.89	$1.73b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	+3.09%	last trade: 10.35		change: 0.310								p/e ratio: 6.61					
smartmoney	tc	(3.09%)	10.35	$10.16	0.31	2,406,575	$10.43	$10.14	$10.04	$16.06	$8.01			1,683,000	0.00%	$0.00		
stocknod	tc	+3.088%	10.35 usd	10.16	+0.3100	2,406,575	10.43	10.14	10.04	16.06	8.010	167,631,203						
stockpickr	tc	3.09%	$10.35 0.31 | 3.09%	10.18	0.31	2.40m	10.43	10.14	10.04	16.06	8.01							
stocksmart	tc	.0 %	$10.64	14.79	0	328,232	11.11	10.6										
stocktwits	tc	3.09%	10.35		+0.31													
streetinsider-com	tc	3.09%	10.35	$10.16	+0.31	2,399,514	$10.43	$10.14	$10.04	$16.06	$8.01						$0.00	
thecramerreport	tc		10.35	10.16	+0.31	2399514	10.43	10.14										
thestree	tc	3.09%	$10.35	10.18	0.31	2399514	10.43	10.14	10.04	-16.06	8.01	1.67631203e8		1.69307515e9				
tickerspy	tc	3.09%	$10.35	10.16	+0.31	2,399,514	10.43	10.14	10.04	16.06	8.01		5.6	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	3.09%	10.350	10.160	0.310	2,408,089	10.430	10.140	10.040	16.060	8.010	167,631,203	6.70	1,734,982,951			1.49	
updown	tc	3.09%	$10.35	$10.16	$0.31	2,371,659	$10.43	$10.14	$10.04	$16.06	$8.01	167.32b	6.29	$1.68b				
wallstreetsurvivor	tc	3.09%	10.35	10.16	0.31	2,386,359	10.43	10.14		16.06	8.01		6.70	$2b			0.75	
yahoo-finance	tc	3.09%	10.35	10.16	0.31	2,399,514	10.43	10.14	10.04	16.06	8.01		6.82	1.73b			1.52	
ycharts-com	tc	+3.09%	10.35		+0.31					16.06	8.01		7.04	1.71b	0.00%		1.47	
zacks	tc	(3.09%)	10.35		0.31	vol.  2,399,514	10.43	10.14		16.06	8.01		7.84	1.68 b	0.00	0.00	1.28	
advfn	ceph	0.10	80.1	80.12	0.08	707614	80.17	80.04										
barchart	ceph	+0.10%	80.10	80.12	+0.08	599,546	80.17	80.04	80.02	81.11	54.15		9.57	$6.07 b			+6.57	
barrons	ceph	0.10%	80.10	80.12	+0.08	707,614	80.17	80.04				80.71 million		$6.19 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	0.100%	80.100	80.120	0.080	707,614	80.170	80.040		81.11	54.15	76.217mil	10.854	6,105.012mil			7.380	
boston-com	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
bostonmerchant	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
business-insider	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
chron	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
cio-com	ceph	+0.10%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871	12.19	6b				
cnn-money	ceph	+0.10%today&rsquo;s change	80.10data as of 4:00pm et	80.12	+0.08	707,614	80.17	80.04	80.02				12.2	$6.2b				
easystockalterts	ceph	0.10%	80.10	80.12	+0.08	676895	80.17	80.04	80.02	81.11	54.15		12.19				6.57	
eresearch-fidelity-com	ceph	0.10%	80.1000	80.1200	0.0800	707,614	80.1700	80.0400	80.0200	81.1100	54.1500	76,217,000	12.18	$6.10b				
finance-abc7-com	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
financial-content	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.1%	$80.10	80.12	0.08	707,614	80.17	80.04	80.02	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.10%	80.10			707,614			80.02	81.11	54.15	76.22m	12.22	6.10b			6.55	
fool	ceph	+0.10%	$80.10	$80.12	0.08	707,614	$80.17	$80.04	$80.02	$81.11	$54.15		12.20	$6.11b				
foxbusiness	ceph		$80.10		+0.08	707,614			$80.02									
google-finance	ceph	(0.10%)	80.10	80.12	+0.08	707,614.00	80.17	80.04		81.11	54.15	76.22m	12.23	6.11b			6.55	
howthemarketworks	ceph	0.1%	80.1	80.12	0.08	707,087	80.17	80.04	80.02									
hpcwire	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
insidestocks	ceph	+0.10%	80.10	80.12	+0.08	570074	80.17	80.04					price earnings ratio: 9.15					
investopedia	ceph	+0.11 %	$80.11	80.12	+0.09				80.02									
investorguide	ceph	+0.10%	80.10	80.06	+0.08		80.17	80.04		81.11	54.15		12.21	6.105b			6.553	
marketintellisearch	ceph	0.11 %	$80.11	$80.12	0.09	695.40k	$80.17	$80.04	$80.02			76.22m	12.22	6.10b	0.0 %		6.55	
marketwatch	ceph	+0.10%	$80.11	open: 80.12	+0.08	4,315	$80.17	$80.04	$80.02	$81.11	$54.15		12.15	$6.19b			6.59	
minyanville	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
msn-money	ceph	+0.10%	80.10	80.12	+0.08	707,614	80.17	80.04	80.02	81.11	54.15	76.22 mil	12.21	6.1 bil			6.55	
nasdaq-com	ceph	0.1%	$ 80.10	$ 80.12	0.08	707,614	$ 80.17	$ 80.04	$ 80.02	$ 81.11	$ 54.15	76,217,000	12.19	$ 6,104,981,700			$ 6.57	
optimum	ceph	+0.11%	80.11 ( 3:54 pm edt)	80.12	+0.09	661,326	80.17	80.04	80.02	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
pc-quote	ceph	0.10%	80.1	80.12	0.08	708,050	80.17	80.04	80.02	81.11	54.15	77,256,762	12.19817	6,188,267,000				
personal-wealth-biz	ceph	+0.10%	80.10	80.06		707,614	80.17	80.04	80.02	81.11	54.15		12.21			0.00	6.553	
predictwallstreet	ceph	+0.10%	80.10		+0.08	707,614												
raymond-james	ceph	0.10	80.10	80.12	0.08	707,614	80.17	80.04	80.02	81.11	54.15		11.49				6.97	
renewable-energy-world	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
screamingmedia	ceph	+0.10%	$	open: 80.12	+0.08	4,315	$80.17	$80.04	$80.02	$81.11	$54.15		12.15	$6.19b			6.59	
scroli	ceph	0.10%	ceph 80.10	80.12	0.08	648,494	80.17	80.04	80.02	81.11	54.15		12.23				6.55	
simple-stock-quotes	ceph	+0.10%	last trade: 80.10		change: 0.080								p/e ratio: 12.21					
smartmoney	ceph	(0.10%)	80.10	$80.12	0.08	707,614	$80.17	$80.04	$80.02	$81.11	$54.15			6,188,300	0.00%	$0.00		
stocknod	ceph	+0.1000%	80.10 usd	80.12	+0.0800	707,087	80.17	80.04	80.02	81.11	54.15	77,333,871						
stockpickr	ceph	0.10%	$80.10 0.08 | 0.10%	80.12	0.08	707.61k	80.17	80.04	80.02	81.11	54.15							
stocksmart	ceph	.0 %	$79.7	62.33	0	266,650	79.78	79.69										
stocktwits	ceph	0.11%	80.11		+0.09													
streetinsider-com	ceph	0.10%	80.10	$80.12	+0.08	707,087	$80.17	$80.04	$80.02	$81.11	$54.15		12.19				$6.57	
thecramerreport	ceph		80.10	80.06	+0.08	707614	80.17	80.04										
thestree	ceph	0.1%	$80.1	80.12	0.08	707614	80.17	80.04	80.02	-81.11	54.15	7.6217384e7		6.189029696e9				
tickerspy	ceph	0.10%	$80.10	80.12	+0.08	707,614	80.17	80.04	80.02	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.10%	80.100	80.120	0.080	707,614	80.170	80.040	80.020	81.110	54.150	76,217,384	12.20	6,105,012,458			6.57	
updown	ceph	0.10%	$80.10	$80.12	$0.08	707,614	$80.17	$80.04	$80.02	$81.11	$54.15	76.21b	11.46	$6.09b				
wallstreetsurvivor	ceph	0.10%	80.10	80.12	0.08	707,087	80.17	80.04		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.10%	80.10	80.06	0.08	707,614	80.17	80.04	80.02	81.11	54.15		12.22	6.10b			6.55	
ycharts-com	ceph	+0.11%	80.11		+0.09					81.11	54.15		12.21	6.07b	0.00%		6.56	
zacks	ceph	(0.10%)	80.10		0.08	vol.  707,614	80.17	80.04		81.11	54.15		9.57	6.19 b	0.00	0.00	8.36	
advfn	ssp	1.04	9.75	9.75	0.1	142937	9.79	9.62										
barchart	ssp	+1.04%	9.75	9.75	+0.10	142,937	9.79	9.62	9.65	10.56	6.71		21.26	$569.99 m			+1.91	
barrons	ssp	1.04%	9.75	9.75	+0.10	139,841	9.79	9.62				57.00 million		$578.38 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	1.036%	9.750	9.750	0.100	142,937	9.790	9.620		10.56	6.71	47.206mil	21.196	576.605mil			0.460	
boston-com	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
bostonmerchant	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
business-insider	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
chron	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
cio-com	ssp	+1.04%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194	29.55	460m				
cnn-money	ssp	+1.04%	9.75	9.75	+0.10	142,937	9.79	9.62	9.65				21.7	$460.3m				
easystockalterts	ssp	1.03%	9.75	9.75	+0.10	142937	9.79	9.62	9.65	10.56	6.71		29.55				0.33	
eresearch-fidelity-com	ssp	1.04%	9.7500	9.7500	0.1000	142,937	9.7900	9.6200	9.6500	10.5600	6.7100	59,139,000	64.33	$570.69m				
finance-abc7-com	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
financial-content	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	1.0%	$9.75	9.75	0.10	142,937	9.79	9.62	9.65	10.56	6.71	59 mil	5.1	577 mil	0.0	0.00	1.91	
finviz	ssp	1.04%	9.75			142,937			9.65	10.56	6.71	59.14m	75.00	576.62m			0.13	
fool	ssp	+1.04%	$9.75	$9.75	0.10	142,937	$9.79	$9.62	$9.65	$10.56	$6.71		5.20	$576.60m	14.50%	0.60		
foxbusiness	ssp		$9.75		+0.10	144,512			$9.65									
google-finance	ssp	(1.04%)	9.75	9.75	+0.10	142,937.00	9.79	9.62		10.56	6.71	59.14m	75.38	576.60m			0.13	
howthemarketworks	ssp	1.036%	9.75	9.75	0.1	139,841	9.79	9.62	9.65									
hpcwire	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
insidestocks	ssp	+1.04%	9.75	9.75	+0.10	139841	9.79	9.62					price earnings ratio: 27.08					
investopedia	ssp	+1.04 %	$9.75	9.75	+0.10				9.65									
investorguide	ssp	+1.04%	9.75	9.75	+0.10		9.79	9.62		10.56	6.71		5.17	576.6m			1.867	
marketintellisearch	ssp	1.04 %	$9.75	$9.75	0.10	132.80k	$9.79	$9.62	$9.65			59.14m	74.23	0.57b	0.0 %		0.13	
marketwatch	ssp	+1.04%	$9.75	open: 9.75	+0.10	4,851	$9.79	$9.62	$9.65	$10.56	$6.71		68.81	$578.38m			0.14	
minyanville	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
msn-money	ssp	+1.04%	9.75	9.75	+0.10	142,937	9.79	9.62	9.65	10.56	6.71	59.14 mil	28.68	570.69 mil			1.90	
nasdaq-com	ssp	1.04%	$ 9.75		0.10	142,937	$ 9.79	$ 9.62	$ 9.65	$ 10.56	$ 6.71	47,206,000	5.1	$ 460,258,500	6.22 %	$0.600000	$ 1.91	
optimum	ssp	+1.04%	9.75 ( 4:15 pm edt)	9.75	+0.10	142,937	9.79	9.62	9.65	10.56	6.71	47.21m	29.5	460.3m	1.54	0.15	0.33	
paidcontent	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
pc-quote	ssp	1.04%	9.75	9.75	0.10	142,937	9.79	9.62	9.65	10.56	6.71	46,721,836	28.38235	455,538,000		0.15		
personal-wealth-biz	ssp	+1.04%	9.75	9.75		144,512	9.79	9.62	9.65	10.56	6.71		5.17			0.00	1.867	
predictwallstreet	ssp	+1.04%	9.75		+0.10	142,937												
raymond-james	ssp	1.04	9.75	9.75	0.10	142,937	9.79	9.62	9.65	10.56	6.71		65.00				0.15	
renewable-energy-world	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
screamingmedia	ssp	+1.04%	$	open: 9.75	+0.10	3,276	$9.79	$9.62	$9.65	$10.56	$6.71		68.81	$578.38m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	+1.04%	last trade: 9.75		change: 0.100								p/e ratio: 5.17					
smartmoney	ssp	(1.04%)	9.75	$9.75	0.10	142,937	$9.79	$9.62	$9.65	$10.56	$6.71			461,700	0.00%	$0.15		
stocknod	ssp	+1.036%	9.750 usd	9.750	+0.1000	142,937	9.790	9.620	9.650	10.56	6.710	47,206,194						
stockpickr	ssp	1.04%	$9.75 0.10 | 1.04%	9.70	0.10	142.94k	9.79	9.62	9.65	10.56	6.71							
stocksmart	ssp	.0 %	$8.15	10.15	0	44,383	8.54	8.14										
stocktwits	ssp	1.14%	9.76		+0.11													
streetinsider-com	ssp	1.04%	9.75	$9.75	+0.10	142,937	$9.79	$9.62	$9.65	$10.56	$6.71		29.55				$0.33	
thecramerreport	ssp		9.75	9.75	+0.10	142937	9.79	9.62										
thestree	ssp	1.04%	$9.75	9.7	0.1	142937	9.79	9.62	9.65	-10.56	6.71	5.9138929e7		4.61676577e8				
tickerspy	ssp	1.04%	$9.75	9.75	+0.10	142,937	9.79	9.62	9.65	10.56	6.71		28.4	573.2m	0.00%	$0.15		
tmx-quotemedia	ssp	1.04%	9.750	9.750	0.100	144,512	9.790	9.620	9.650	10.560	6.710	59,138,929	5.10	576,604,558			1.89	
updown	ssp	1.04%	$9.75	$9.75	$0.10	139,661	$9.79	$9.62	$9.65	$10.56	$6.71	59.13b	4.55	$571m				
wallstreetsurvivor	ssp	1.04%	9.75	9.75	0.10	139,841	9.79	9.62		10.56	6.71		5.10	$456m			2.03	
yahoo-finance	ssp	1.04%	9.75	9.75	0.10	142,937	9.79	9.62	9.65	10.56	6.71		5.22	576.60m			1.87	
ycharts-com	ssp	+1.14%	9.76		+0.11					10.56	6.71		5.14	570.57m	0.00%		1.90	
zacks	ssp	(1.04%)	9.75		0.10	vol.  142,937	9.79	9.62		10.56	6.71		20.98	570.69 m	0.00	0.00	.46	
advfn	hts	1.04	29.14	28.88	0.3	1261867	29.14	28.81										
barchart	hts	+1.04%	29.14	28.88	+0.30	1,261,867	29.14	28.81	28.84	29.14	24.25		7.05	$2.11 b	13.94%	$4.00	+4.07	
barrons	hts	1.04%	29.14	28.88	+0.30	1.254m	29.14	28.81				39.45 million		$2.15 billion	13.73%	$1		
bloomberg	hts	1.040%	29.140	28.880	0.300	1,261,867	29.140	28.810		31.98	26.90	74.747mil	7.195	2,178.115mil	14.070	1.000 regular cash	4.050	
boston-com	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
bostonmerchant	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
business-insider	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
chron	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
cio-com	hts	+1.04%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570	7.177	2b	13.9	4		
cnn-money	hts	+1.04%	29.14	28.88	+0.30	1,254,333	29.14	28.81	28.84				7.2	$2.2b	13.73%			
easystockalterts	hts	1.04%	29.14	28.88	+0.30	1261867	29.14	28.81	28.84	31.98	26.82		7.18				4.06	
eresearch-fidelity-com	hts	1.04%	29.1400	28.8800	0.3000	1,261,867	29.1400	28.8100	28.8400	31.9800	26.9000	74,747,000	7.09	$2.16b	14.22%	$1.000000		
finance-abc7-com	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
finance-abc7chicago-com	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
financial-content	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
finapps-forbes-com	hts	1.0%	$29.14	28.88	0.30	1,261,867	29.14	28.81	28.84	31.98	26.90	75 mil	7.2	2 bil	13.7	4.00	4.07	
finviz	hts	1.04%	29.14			1,261,867			28.84	28.95	23.44	74.75m	7.16	2.18b		4.00	4.07	
fool	hts	+1.04%	$29.14	$28.88	0.30	1,254,133	$29.14	$28.81	$28.84	$31.98	$26.90		7.10	$2.18b	17.00%	4.00		
foxbusiness	hts		$29.14		+0.30	1,265,322			$28.84									
google-finance	hts	(1.04%)	29.14	28.88	+0.30	1.26m	29.14	28.81		31.98	26.90	74.75m	7.15	2.18b	13.73	1.00	4.07	
howthemarketworks	hts	1.04%	29.14	28.88	0.3	1,254,333	29.14	28.81	28.84									
hpcwire	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
insidestocks	hts	+1.04%	29.14	28.88	+0.30	1254333	29.14	28.81										
investopedia	hts	+1.04 %	$29.14	28.88	+0.30				28.84									
investorguide	hts	+1.04%	29.14	28.88	+0.30		29.14	28.81		31.98	26.90		7.14	2.178b			4.041	
marketintellisearch	hts	1.04 %	$29.14	$28.88	0.30	1217.20k	$29.14	$28.81	$28.84			74.75m	7.09	2.16b	13.87 %		4.07	
marketwatch	hts	+1.04%	$29.14	open: 28.88	+0.30	7,834	$29.14	$28.81	$28.84	$31.98	$27.12		9.47	$2.15b	13.73%	1.00	3.08	
minyanville	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
msn-money	hts	+1.04%	29.14	28.88	+0.30	1.26 mil	29.14	28.81	28.84	31.98	26.90	74.75 mil	7.20	2.16 bil	13.87%	4.00	4.08	
nasdaq-com	hts	1.04%	$ 29.14		0.30	1,261,867	$ 29.14	$ 28.81	$ 28.84	$ 31.98	$ 26.90	74,747,000	7.16	$ 2,178,127,580	13.87 %	$4.000000	$ 4.07	
optimum	hts	+1.04%	29.14 ( 4:15 pm edt)	28.88	+0.30	1,261,867	29.14	28.81	28.84	31.98	26.82	74.75m	7.2	2.2b	13.73	4.00	4.06	
paidcontent	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
pc-quote	hts	1.04%	29.14	28.88	0.30	1,261,867	29.14	28.81	28.84	31.98	26.90	73,977,474	7.12099	2,155,704,000		1.0		
personal-wealth-biz	hts	+1.04%	29.14	28.88		1,265,322	29.14	28.81	28.84	31.98	26.90		7.14		14.22	4.10	4.041	
predictwallstreet	hts	+1.04%	29.14		+0.30	1,261,867												
raymond-james	hts	1.04	29.14	28.88	0.30	1,261,867	29.14	28.81	28.84	31.98	26.90		7.16				4.07	
renewable-energy-world	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
screamingmedia	hts	+1.04%	$	open: 28.88	+0.30	7,834	$29.14	$28.81	$28.84	$31.98	$27.12		9.47	$2.15b	13.73%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+1.04%	last trade: 29.14		change: 0.300								p/e ratio: 7.14					
smartmoney	hts	(1.04%)	29.14	$28.88	0.30	1,261,867	$29.14	$28.81	$28.84	$31.98	$26.90			2,155,700	13.87%	$1.00		
stocknod	hts	+1.040%	29.14 usd	28.88	+0.3000	1,261,867	29.14	28.81	28.84	31.98	26.82	74,746,570						
stockpickr	hts	1.04%	$29.14 0.30 | 1.04%	28.88	0.30	1.26m	29.14	28.81	28.84	31.98	26.90							
stocksmart	hts	.0 %	$29.025	30.35	0	38,776	29.23	28.99										
stocktwits	hts	1.04%	29.14		+0.30													
streetinsider-com	hts	1.04%	29.14	$28.88	+0.30	1,261,867	$29.14	$28.81	$28.84	$31.98	$26.82		7.18				$4.06	
thecramerreport	hts		29.14	28.88	+0.30	1261867	29.14	28.81										
thestree	hts	1.04%	$29.14	28.88	0.3	1261867	29.14	28.81	28.84	-31.98	26.9	7.474657e7		2.145226559e9				
tickerspy	hts	1.04%	$29.14	28.88	+0.30	1,261,867	29.14	28.81	28.84	31.98	26.90		7.1	2.0b	13.87%	$1.00		
tmx-quotemedia	hts	1.04%	29.140	28.880	0.300	1,265,322	29.140	28.810	28.840	31.980	27.120	74,746,570	7.10	2,178,115,050	13.727	1.000 usd	4.06	
updown	hts	1.04%	$29.14	$28.88	$0.30	1,254,033	$29.14	$28.81	$28.84	$31.98	$26.90	74.74b	7.13	$2.15b				
wallstreetsurvivor	hts	1.04%	29.14	28.88	0.30	1,254,333	29.14	28.81		31.98	27.12		7.10	$2b	13.90%	4.40 -	4.30	
yahoo-finance	hts	1.04%	29.14	28.88	0.30	1,261,867	29.14	28.81	28.84	31.98	26.90		7.21	2.18b	13.90%	4.00	4.04	
ycharts-com	hts	+1.04%	29.14		+0.30					31.98	26.82		7.20	2.11b	13.66%		4.05	
zacks	hts	(1.04%)	29.14		0.30	vol.  1,261,867	29.14	28.81		31.98	26.82		7.09	2.16 b	13.87	4.00	4.07	
advfn	tmp	0.76	39.7	39.5	0.3	13156	39.89	39.4										
barchart	tmp	+0.76%	39.70	39.50	+0.30	13,688	39.89	39.40	39.40	42.03	35.02		12.58	$433.52 m	3.45%	$1.36	+3.13	
barrons	tmp	0.76%	39.70	39.50	+0.30	12,413	39.89	39.40				10.86 million		$431.40 million	3.43%	$0.34		
bloomberg	tmp	0.761%	39.700	39.500	0.300	13,156	39.890	39.400		42.50	35.93	10.883mil	12.684	432.040mil	3.426	0.340 regular cash	3.130	
boston-com	tmp	+0.7614%	39.70 usd	39.50	+0.3000	13,156	39.89	39.40	39.40	42.50	35.93	10,882,620						
bostonmerchant	tmp	+0.7614%	39.70 usd	39.50	+0.3000	13,156	39.89	39.40	39.40	42.50	35.93	10,882,620						
business-insider	tmp	+0.7614%	39.70 usd	39.50	+0.3000	13,156	39.89	39.40	39.40	42.50	35.93	10,882,620						
chron	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
cio-com	tmp	+0.76%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620	12.68	432m	3.4	1.36		
cnn-money	tmp	+0.76%	39.70	39.50	+0.30	12,113	39.89	39.40	39.40				12.7	$432.1m	3.43%			
easystockalterts	tmp	0.76%	39.70	39.50	+0.30	12413	39.89	39.40	39.40	42.50	35.93		12.68				3.13	
eresearch-fidelity-com	tmp	0.76%	39.7000	39.5000	0.3000	12,413	39.8900	39.4000	39.4000	42.5000	35.9300	10,883,000	12.59	$428.79m	3.45%	$0.340000		
finance-abc7-com	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
financial-content	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	0.8%	$39.70	39.50	0.30	12,413	39.89	39.40	39.40	42.50	35.93	11 mil	12.7	432 mil	3.4	1.36	3.13	
finviz	tmp	0.76%	39.70			12,813			39.40	42.03	35.03	10.88m	12.59	428.67m		1.36	3.13	
fool	tmp	+0.51%	$39.60	$39.50	0.20	11,257	$39.89	$39.40	$39.40	$42.50	$35.93		12.60	$430.95m	3.50%	1.36		
foxbusiness	tmp		$39.70		+0.30	13,156			$39.40									
google-finance	tmp	(0.76%)	39.70	39.50	+0.30	12,413.00	39.89	39.40		42.50	35.93	10.88m	12.68	432.04m	3.43	0.34	3.13	
howthemarketworks	tmp	0.761%	39.7	39.5	0.3	12,413	39.89	39.4	39.4									
hpcwire	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
insidestocks	tmp	+0.76%	39.70	39.50	+0.30	12413	39.89	39.40										
investopedia	tmp	+0.76 %	$39.70	39.50	+0.30				39.40									
investorguide	tmp	+0.76%	39.70	39.50	+0.30		39.89	39.40		42.50	35.93		12.59	432.0m			3.13	
marketintellisearch	tmp	0.76 %	$39.70	$39.50	0.30	8.80k	$39.89	$39.40	$39.40			10.88m	12.59	0.43b	3.45 %		3.13	
marketwatch	tmp	+0.76%	$39.70	open: 39.50	+0.30	300	$39.89	$39.40	$39.40	$42.50	$35.93		12.72	$431.40m	3.43%	0.34	3.12	
minyanville	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
msn-money	tmp	+0.76%	39.70	39.50	+0.30	12,413	39.89	39.40	39.40	42.50	35.93	10.88 mil	12.68	428.78 mil	3.45%	1.36	3.13	
nasdaq-com	tmp	0.76%	$ 39.70		0.30	12,413	$ 39.89	$ 39.40	$ 39.40	$ 42.50	$ 35.93	10,883,000	12.68	$ 432,055,100	3.45 %	$1.360000	$ 3.13	
optimum	tmp	+0.76%	39.70 ( 4:02 pm edt)	39.50	+0.30	12,413	39.89	39.40	39.40	42.50	35.93	10.88m	12.7	432.0m	3.43	1.36	3.13	
paidcontent	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
pc-quote	tmp	0.76%	39.7	39.5	0.30	13,156	39.89	39.4	39.4	42.50	35.93	10,800,761	12.58786	428,790,000		0.34		
personal-wealth-biz	tmp	+0.76%	39.70	39.50		13,556	39.89	39.40	39.40	42.50	35.93		12.59		3.45	1.36	3.13	
predictwallstreet	tmp	+0.76%	39.70		+0.30	12,413												
raymond-james	tmp	0.76	39.70	39.50	0.30	12,413	39.89	39.40	39.40	42.50	35.93		12.60				3.15	
renewable-energy-world	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
screamingmedia	tmp	+0.76%	$	open: 39.50	+0.30	300	$39.89	$39.40	$39.40	$42.50	$35.93		12.72	$431.40m	3.43%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+0.76%	last trade: 39.70		change: 0.300								p/e ratio: 12.59					
smartmoney	tmp	(0.76%)	39.70	$39.50	0.30	12,413	$39.89	$39.40	$39.40	$42.50	$35.93			428,800	3.45%	$0.34		
stocknod	tmp	+0.7614%	39.70 usd	39.50	+0.3000	12,413	39.89	39.40	39.40	42.50	35.93	10,882,620						
stockpickr	tmp	0.76%	$39.70 0.30 | 0.76%	39.50	0.30	12.41k	39.89	39.40	39.40	42.50	35.93							
stocksmart	tmp	.0 %	$36.89	39.86	0	3,963	38.51	36.89										
stocktwits	tmp	0.51%	39.60		+0.20													
streetinsider-com	tmp	0.76%	39.70	$39.50	+0.30	12,413	$39.89	$39.40	$39.40	$42.50	$35.93		12.68				$3.13	
thecramerreport	tmp		39.70	39.50	+0.30	12813	39.89	39.40										
thestree	tmp	0.76%	$39.7	39.5	0.3	12413	39.89	39.4	39.4	-42.5	35.93	1.088262e7		4.28666402e8				
tickerspy	tmp	0.76%	$39.70	39.50	+0.30	12,413	39.89	39.40	39.40	42.50	35.93		12.6	429.4m	3.45%	$0.34		
tmx-quotemedia	tmp	0.76%	39.700	39.500	0.300	13,156	39.890	39.400	39.400	42.500	35.930	10,882,620	12.60	432,040,014	3.450	0.340 usd	3.13	
updown	tmp	0.76%	$39.70	$39.50	$0.30	12,113	$39.89	$39.40	$39.40	$42.50	$35.93	10.88b	12.51	$429m				
wallstreetsurvivor	tmp	0.76%	39.70	39.50	0.30	12,413	39.89	39.40		42.50	35.93		12.60	$429m	3.50%	1.36 -	3.11	
yahoo-finance	tmp	0.76%	39.70	39.50	0.30	12,813	39.89	39.40	39.40	42.50	35.93		12.68	432.02m	3.50%	1.36	3.13	
ycharts-com	tmp	+0.51%	39.60		+0.20					42.50	35.93		12.65	432.43m	3.58%		3.13	
zacks	tmp	(0.76%)	39.70		0.30	vol.  12,413	39.89	39.40		42.50	35.93		12.59	428.79 m	3.45	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
bostonmerchant	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
business-insider	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
chron	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
cio-com	sy	-1.21%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426		114m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.73	+0.00	88168	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
financial-content	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	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	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-0.86 %	$47.48	$48.43	-0.41	316.50k	$48.68	$47.32	$47.89						%			
marketwatch	sy	-1.21%	72.55	open: 73.36	-0.89	70	73.36	72.55	73.44	85.00	67.50			113.57m	8.27%	6.00		
minyanville	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	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				64.98	65.00	64.67		29.27				2.22	
renewable-energy-world	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	85.00	60.49	1,565,426						
screamingmedia	sy	-1.21%		open: 73.36	-0.89	70	73.36	72.55	73.44	85.00	67.50			113.57m	8.27%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
smartmoney	sy																	
stocknod	sy	-1.212%	72.55 eur	73.36	-0.8900	70	73.36	72.55	73.44	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	$14.73		88,168	$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	64.740	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy					vol.  0												
advfn	roiak	3.51	1.77	1.74	0.06	139250	1.83	1.72										
barchart	roiak	+3.51%	1.77	1.74	+0.06	139,650	1.83	1.72	1.71	3.04	0.55		0.00	$92.25 m			-1.69	
barrons	roiak	3.51%	1.77	1.74	+0.06	139,250	1.83	1.72				51.51 million		$93.00 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	3.509%	1.770	1.740	0.060	139,250	1.830	1.720		3.04	0.55	44.205mil		93.956mil			-0.650	
boston-com	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
bostonmerchant	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
business-insider	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
chron	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
cio-com	roiak	+3.51%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847		78m				
cnn-money	roiak	+3.51%today&rsquo;s change	1.77data as of 4:00pm et	1.74	+0.06	139,250	1.83	1.72	1.71				nm	$78.2m				
easystockalterts	roiak	3.45%	1.77	1.74	+0.06	139250	1.83	1.72	1.71	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	3.51%	1.7700	1.7400	0.0600	139,250	1.8300	1.7200	1.7100	3.0400	0.5500	44,205,000	nm	$75.59m				
finance-abc7-com	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
financial-content	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	3.5%	$1.77	1.74	0.06	139,250	1.83	1.72	1.71	3.04	0.55	44 mil		78 mil	0.0	0.00		
finviz	roiak	3.51%	1.77			139,250			1.71	3.04	0.55	54.26m		92.78m			-1.69	
fool	roiak	+3.51%	$1.77	$1.74	0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55		0.00	$93.84m				
foxbusiness	roiak		$1.77		+0.06	139,250			$1.71									
google-finance	roiak	(3.51%)	1.77	1.74	+0.06	139,250.00	1.83	1.72		3.04	0.55	53.02m		93.84m			-1.69	
howthemarketworks	roiak	3.509%	1.77	1.74	0.06	139,250	1.83	1.72	1.71									
hpcwire	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
insidestocks	roiak	+3.51%	1.77	1.74	+0.06	139250	1.83	1.72										
investopedia	roiak	+3.51 %	$1.77	1.74	+0.06				1.71									
investorguide	roiak	+3.51%	1.77	1.73	+0.06		1.83	1.72		4.20	0.55			93.8m			-1.70	
marketintellisearch	roiak	3.51 %	$1.77	$1.73	0.06	138.20k	$1.83	$1.73	$1.71			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	+3.51%	$1.77	open: 1.74	+0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55			$93.00m				
minyanville	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
msn-money	roiak	+3.51%	1.77	1.74	+0.06	139,250	1.83	1.72	1.71	3.04	0.55	47.03 mil	-3.22	80.57 mil			-1.70	
nasdaq-com	roiak	3.51%	$ 1.77	$ 1.74	0.06	139,250	$ 1.83	$ 1.72	$ 1.71	$ 3.04	$ 0.55	44,205,000		$ 78,242,850			$ -1.69	
optimum	roiak	+3.51%	1.77 ( 4:30 pm edt)	1.74	+0.06	139,250	1.83	1.72	1.71	3.04	0.55	44.20m		78.2m			-1.70	
paidcontent	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
pc-quote	roiak	3.51%	1.77	1.74	0.06	139,250	1.83	1.72	1.71	3.04	0.55	44,031,073	-3.10909	77,935,000				
personal-wealth-biz	roiak	+3.51%	1.77	1.73		139,250	1.83	1.72	1.71	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	+2.92%	1.76		+0.05	139,250												
raymond-james	roiak	3.51	1.77	1.74	0.06	139,250	1.83	1.72	1.71	3.04	0.55						-1.69	
renewable-energy-world	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
screamingmedia	roiak	+3.51%	$	open: 1.74	+0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55			$93.00m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	+3.51%	last trade: 1.77		change: 0.060													
smartmoney	roiak	(3.51%)	1.77	$1.74	0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55			75,600	0.00%	$0.00		
stocknod	roiak	+3.509%	1.770 usd	1.740	+0.0600	139,250	1.830	1.720	1.710	3.040	0.5500	44,204,847						
stockpickr	roiak	3.51%	$1.77 0.06 | 3.51%	1.74	0.06	139.25k	1.83	1.72	1.71	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	3.51%	1.77		+0.06													
streetinsider-com	roiak	3.51%	1.77	$1.74	+0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.77	1.73	+0.06	139250	1.83	1.72										
thestree	roiak	3.51%	$1.77	1.74	0.06	139250	1.83	1.72	1.71	-3.04	0.55	5.301665e7		7.5590288e7				
tickerspy	roiak	3.51%	$1.77	1.74	+0.06	139,250	1.83	1.72	1.71	3.04	0.55		-3.1	92.5m	0.00%	$0.00		
tmx-quotemedia	roiak	3.51%	1.770	1.740	0.060	139,250	1.830	1.720	1.710	3.040	0.550	53,016,650		93,839,471			-1.70	
updown	roiak	3.51%	$1.77	$1.74	$0.06	139,250	$1.83	$1.72	$1.71	$3.04	$0.55	53.01b		$91m				
wallstreetsurvivor	roiak	3.51%	1.77	1.74	0.06	139,250	1.83	1.72		3.04	0.55			$76m			-0.55	
yahoo-finance	roiak	3.51%	1.77	1.73	0.06	139,250	1.83	1.72	1.71	3.04	0.55			93.84m			-1.70	
ycharts-com	roiak	+3.51%	1.77		+0.06					3.04	0.55			92.25m	0.00%		-1.70	
zacks	roiak	(3.51%)	1.77		0.06	vol.  139,250	1.83	1.72		3.04	0.55			89.12 m	0.00	0.00	-1.32	
advfn	xlnx	1.62	37.11	36.78	0.59	4452664	37.37	36.59										
barchart	xlnx	+1.62%	37.11	36.78	+0.59	3,856,131	37.37	36.59	36.52	37.37	23.59		15.14	$9.69 b	2.07%	$0.76	+2.40	
barrons	xlnx	1.62%	37.11	36.78	+0.59	4.449m	37.37	36.59				268.06 million		$9.73 billion	2.05%	$0.19		
bloomberg	xlnx	1.616%	37.110	36.780	0.590	4,452,664	37.370	36.590		37.37	23.96	265.625mil	15.209	9,857.359mil	1.797	0.190 regular cash	2.440	
boston-com	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,282	37.37	36.59	36.52	37.23	23.96	265,625,429						
bostonmerchant	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,282	37.37	36.59	36.52	37.23	23.96	265,625,429						
business-insider	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,282	37.37	36.59	36.52	37.23	23.96	265,625,429						
chron	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
cio-com	xlnx	+1.62%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429	15.53	10b	2.1	0.76		
cnn-money	xlnx	+1.62%	37.11	36.78	+0.59	4,451,664	37.37	36.59	36.52				15.5	$9.9b	2.05%			
easystockalterts	xlnx	1.60%	37.11	36.78	+0.59	4324182	37.37	36.59	36.52	37.23	23.96		15.53				2.39	
eresearch-fidelity-com	xlnx	1.62%	37.1100	36.7800	0.5900	4,452,564	37.3700	36.5900	36.5200	37.2300	23.9600	265,625,000	15.22	$9.70b	2.08%	$0.190000		
finance-abc7-com	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
finance-abc7chicago-com	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
financial-content	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
finapps-forbes-com	xlnx	1.6%	$37.11	36.78	0.59	4,452,564	37.37	36.59	36.52	37.23	23.96	266 mil	15.5	10 bil	2.0	0.76	2.40	
finviz	xlnx	1.62%	37.11			4,451,850			36.52	37.23	23.59	265.63m	15.28	9.70b		0.76	2.39	
fool	xlnx	+1.62%	$37.11	$36.78	0.59	4,452,564	$37.37	$36.59	$36.52	$37.23	$23.96		15.30	$9.86b	2.60%	0.76		
foxbusiness	xlnx		$37.11		+0.59	4,460,368			$36.52									
google-finance	xlnx	(1.62%)	37.11	36.78	+0.59	4.45m	37.37	36.59		37.37	23.96	265.63m	15.52	9.86b	2.05	0.19	2.39	
howthemarketworks	xlnx	1.616%	37.11	36.78	0.59	4,324,182	37.37	36.59	36.52									
hpcwire	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
insidestocks	xlnx	+1.62%	37.11	36.78	+0.59	3849800	37.37	36.59					price earnings ratio: 15.46					
investopedia	xlnx	+1.62 %	$37.11	36.78	+0.59				36.52									
investorguide	xlnx	+1.62%	37.11	36.88	+0.59		37.37	36.60		36.49	23.47		15.28	9.857b			2.39	
marketintellisearch	xlnx	1.51 %	$37.07	$36.78	0.55	4403.60k	$37.37	$36.59	$36.52			265.63m	15.28	9.70b	2.08 %		2.39	
marketwatch	xlnx	+1.62%	$37.12	open: 36.78	+0.59	11,955	$37.37	$36.59	$36.52	$37.37	$23.96		15.74	$9.73b	2.05%	0.19	2.36	
minyanville	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
msn-money	xlnx	+1.62%	37.11	36.78	+0.59	4.45 mil	37.37	36.59	36.52	37.23	23.96	265.63 mil	15.53	9.7 bil	2.08%	0.76	2.39	
nasdaq-com	xlnx	1.62%	$ 37.11	$ 36.78	0.59	4,452,664	$ 37.37	$ 36.59	$ 36.52	$ 37.23	$ 23.96	265,625,000	15.46	$ 9,857,343,750	2.08 %	$0.760000	$ 2.40	
optimum	xlnx	+1.62%	37.11 ( 4:00 pm edt)	36.78	+0.59	4,320,782	37.37	36.59	36.52	37.23	23.96	265.63m	15.5	9.9b	2.05	0.76	2.39	
paidcontent	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
pc-quote	xlnx	1.62%	37.11	36.78	0.59	4,460,368	37.37	36.59	36.52	37.23	23.96	261,401,913	15.28033	9,700,625,000		0.19		
personal-wealth-biz	xlnx	+1.62%	37.11	36.88		4,460,368	37.37	36.59	36.52	36.49	23.47		15.28		1.83	0.67	2.39	
predictwallstreet	xlnx	+2.16%	37.31		+0.79	3,186,241												
raymond-james	xlnx	1.62	37.11	36.78	0.59	4,452,564	37.37	36.59	36.52	37.23	23.96		15.27				2.43	
renewable-energy-world	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
screamingmedia	xlnx	+1.62%	$	open: 36.78	+0.59	11,955	$37.37	$36.59	$36.52	$37.37	$23.96		15.74	$9.73b	2.05%	0.19	2.36	
scroli	xlnx	1.62%	xlnx 37.11	36.78	0.59	4,007,976	37.37	36.59	36.52	37.37	23.96		15.52				2.39	
simple-stock-quotes	xlnx	+1.62%	last trade: 37.11		change: 0.590								p/e ratio: 15.28					
smartmoney	xlnx	(1.62%)	37.11	$36.78	0.59	4,452,564	$37.37	$36.59	$36.52	$37.23	$23.96			9,700,600	2.08%	$0.19		
stocknod	xlnx	+1.616%	37.11 usd	36.78	+0.5900	4,324,182	37.37	36.59	36.52	37.23	23.96	265,625,429						
stockpickr	xlnx	1.62%	$37.11 0.59 | 1.62%	36.78	0.59	4.45m	37.37	36.59	36.52	37.23	23.96							
stocksmart	xlnx	.0 %	$34.685	29.08	0	550,238	35.69	34.68										
stocktwits	xlnx	1.53%	37.08		+0.56													
streetinsider-com	xlnx	1.62%	37.11	$36.78	+0.59	4,324,182	$37.37	$36.59	$36.52	$37.23	$23.96		15.53				$2.39	
thecramerreport	xlnx		37.11	36.88	+0.59	4451850	37.37	36.60										
thestree	xlnx	1.62%	$37.11	36.78	0.59	4452564	37.37	36.59	36.52	-37.23	23.96	2.65625429e8		9.729859464e9				
tickerspy	xlnx	1.62%	$37.11	36.78	+0.59	4,452,564	37.37	36.59	36.52	37.23	23.96		15.3	9.6b	2.08%	$0.19		
tmx-quotemedia	xlnx	1.62%	37.110	36.780	0.590	4,460,368	37.370	36.590	36.520	37.230	23.960	265,625,429	15.30	9,857,359,670	2.081	0.190 usd	2.39	
updown	xlnx	1.62%	$37.11	$36.78	$0.59	4,449,064	$37.37	$36.59	$36.52	$37.23	$23.96	265.62b	15.03	$9.70b				
wallstreetsurvivor	xlnx	1.62%	37.11	36.78	0.59	4,324,182	37.37	36.59		37.23	23.96		15.30	$10b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	1.62%	37.11	36.88	0.59	4,451,950	37.37	36.59	36.52	37.37	23.96		15.53	9.86b	2.10%	0.76	2.39	
ycharts-com	xlnx	+1.53%	37.08		+0.56					37.23	23.96		15.51	9.68b	2.07%		2.39	
zacks	xlnx	(1.62%)	37.11		0.59	vol.  4,452,564	37.37	36.59		37.37	23.96		15.09	9.70 b	2.08	0.76	2.42	
advfn	tnc	1.61	41.72	41.39	0.66	51567	41.92	40.88										
barchart	tnc	+1.61%	41.72	41.39	+0.66	51,567	41.92	40.88	41.06	43.45	27.73		29.46	$796.85 m	1.65%	$0.68	+1.89	
barrons	tnc	1.61%	41.72	41.39	+0.66	49,882	41.92	40.88				19.33 million		$789.65 million	1.63%	$0.17		
bloomberg	tnc	1.607%	41.720	41.390	0.660	51,567	41.920	40.880		43.84	28.11	19.143mil	29.800	798.641mil	1.558	0.170 regular cash	1.400	
boston-com	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
bostonmerchant	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
business-insider	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
chron	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
cio-com	tnc	+1.61%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889	23.18	799m	1.7	0.68		
cnn-money	tnc	+1.61%	41.72	41.39	+0.66	51,567	41.92	40.88	41.06				23.2	$798.6m	1.63%			
easystockalterts	tnc	1.59%	41.72	41.39	+0.66	51567	41.92	40.88	41.06	43.84	28.11		23.18				1.80	
eresearch-fidelity-com	tnc	1.61%	41.7200	41.3900	0.6600	51,567	41.9200	40.8800	41.0600	43.8400	28.1100	19,143,000	21.72	$786.01m	1.66%	$0.170000		
finance-abc7-com	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
financial-content	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	1.6%	$41.72	41.39	0.66	51,567	41.92	40.88	41.06	43.84	28.11	19 mil	22.1	799 mil	1.6	0.68	1.89	
finviz	tnc	1.61%	41.72			51,567			41.06	43.45	27.72	19.14m	22.19	798.52m		0.68	1.88	
fool	tnc	+1.61%	$41.72	$41.39	0.66	51,567	$41.92	$40.88	$41.06	$43.84	$28.11		21.80	$798.64m	2.40%	0.68		
foxbusiness	tnc		$41.72		+0.66	52,452			$41.06									
google-finance	tnc	(1.61%)	41.72	41.39	+0.66	51,567.00	41.92	40.88		43.84	28.11	19.14m	22.15	798.64m	1.63	0.17	1.88	
howthemarketworks	tnc	1.607%	41.72	41.39	0.66	49,882	41.92	40.88	41.06									
hpcwire	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
insidestocks	tnc	+1.61%	41.72	41.39	+0.66	49882	41.92	40.88					price earnings ratio: 29.80					
investopedia	tnc	+1.61 %	$41.72	41.39	+0.66				41.06									
investorguide	tnc	+1.61%	41.72	41.39	+0.66		41.92	40.88		43.84	28.11		21.78	798.6m			1.885	
marketintellisearch	tnc	1.61 %	$41.72	$41.39	0.66	49.10k	$41.92	$40.88	$41.06			19.14m	21.84	0.79b	1.66 %		1.88	
marketwatch	tnc	+1.61%	$41.72	open: 41.39	+0.66	1,685	$41.92	$40.88	$41.06	$43.84	$28.11			$789.65m	1.63%	0.17		
minyanville	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
msn-money	tnc	+1.61%	41.72	41.39	+0.66	51,567	41.92	40.88	41.06	43.84	28.11	19.14 mil	22.07	786.01 mil	1.66%	0.68	1.88	
nasdaq-com	tnc	1.61%	$ 41.72		0.66	51,567	$ 41.92	$ 40.88	$ 41.06	$ 43.84	$ 28.11	19,143,000	22.07	$ 798,645,960	1.66 %	$0.680000	$ 1.89	
optimum	tnc	+1.61%	41.72 ( 4:15 pm edt)	41.39	+0.66	51,567	41.92	40.88	41.06	43.84	28.11	19.14m	23.2	798.6m	1.63	0.68	1.80	
paidcontent	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
pc-quote	tnc	1.61%	41.72	41.39	0.66	51,567	41.92	40.88	41.06	43.84	28.11	18,840,163	21.72487	786,012,000		0.17		
personal-wealth-biz	tnc	+1.61%	41.72	41.39		52,452	41.92	40.88	41.06	43.84	28.11		21.78		1.58	0.65	1.885	
predictwallstreet	tnc	+1.61%	41.72		+0.66	51,567												
raymond-james	tnc	1.61	41.72	41.39	0.66	51,567	41.92	40.88	41.06	43.84	28.11		21.51				1.94	
renewable-energy-world	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
screamingmedia	tnc	+1.61%	$	open: 41.39	+0.66	1,685	$41.92	$40.88	$41.06	$43.84	$28.11			$789.65m	1.63%	0.17		
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	+1.61%	last trade: 41.72		change: 0.660								p/e ratio: 21.78					
smartmoney	tnc	(1.61%)	41.72	$41.39	0.66	51,567	$41.92	$40.88	$41.06	$43.84	$28.11			786,000	1.66%	$0.17		
stocknod	tnc	+1.607%	41.72 usd	41.39	+0.6600	51,567	41.92	40.88	41.06	43.84	28.11	19,142,889						
stockpickr	tnc	1.61%	$41.72 0.66 | 1.61%	41.39	0.66	51.57k	41.92	40.88	41.06	43.84	28.11							
stocksmart	tnc	.0 %	$36.5	38.39	0	4,828	38.3	36.5										
stocktwits	tnc	1.61%	41.72		+0.66													
streetinsider-com	tnc	1.61%	41.72	$41.39	+0.66	51,567	$41.92	$40.88	$41.06	$43.84	$28.11		23.18				$1.80	
thecramerreport	tnc		41.72	41.39	+0.66	51567	41.92	40.88										
thestree	tnc	1.61%	$41.72	41.39	0.66	51567	41.92	40.88	41.06	-43.84	28.11	1.9142889e7		7.89644171e8				
tickerspy	tnc	1.61%	$41.72	41.39	+0.66	51,567	41.92	40.88	41.06	43.84	28.11		21.7	786.0m	1.66%	$0.17		
tmx-quotemedia	tnc	1.61%	41.720	41.390	0.660	52,452	41.920	40.880	41.060	43.840	28.110	19,142,889	21.70	798,641,329	1.656	0.170 usd	1.89	
updown	tnc	1.61%	$41.72	$41.39	$0.66	49,882	$41.92	$40.88	$41.06	$43.84	$28.11	19.14b	21.19	$786m				
wallstreetsurvivor	tnc	1.61%	41.72	41.39	0.66	49,882	41.92	40.88		43.84	28.11		21.70	$786m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	1.61%	41.72	41.39	0.66	51,567	41.92	40.88	41.06	43.84	28.11		22.13	798.60m	1.60%	0.68	1.89	
ycharts-com	tnc	+1.61%	41.72		+0.66					43.84	28.11		22.07	796.85m	1.97%		1.89	
zacks	tnc	(1.61%)	41.72		0.66	vol.  51,567	41.92	40.88		43.84	28.11		29.33	786.01 m	1.66	0.68	1.4	
advfn	tues	3.84	4.87	4.73	0.18	194443	4.91	4.71										
barchart	tues	+3.84%	4.87	4.71	+0.18	194,443	4.91	4.71	4.69	5.93	3.53		16.21	$209.75 m			+0.29	
barrons	tues	3.84%	4.87	4.73	+0.18	194,443	4.91	4.71				42.48 million		$202.58 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	3.838%	4.870	4.730	0.180	194,443	4.910	4.710		5.93	3.53	43.102mil	16.793	209.905mil			0.290	
boston-com	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
bostonmerchant	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
business-insider	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
chron	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
cio-com	tues	+3.84%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635	16.79	210m				
cnn-money	tues	+3.84%	4.87	4.73	+0.18	194,443	4.91	4.71	4.69				16.8	$209.9m				
easystockalterts	tues	3.81%	4.87	4.73	+0.18	194443	4.91	4.71	4.69	5.93	3.51		16.79				0.29	
eresearch-fidelity-com	tues	3.84%	4.8700	4.7300	0.1800	194,443	4.9100	4.7100	4.6900	5.9300	3.5300	43,102,000	16.17	$202.15m				
finance-abc7-com	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
finance-abc7chicago-com	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
financial-content	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
finapps-forbes-com	tues	3.8%	$4.87	4.73	0.18	194,443	4.91	4.71	4.69	5.93	3.53	43 mil		210 mil	0.0	0.00		
finviz	tues	3.84%	4.87			194,443			4.69	5.93	3.53	43.10m	17.39	209.90m			0.28	
fool	tues	+3.84%	$4.87	$4.73	0.18	194,443	$4.91	$4.71	$4.69	$5.93	$3.53		16.20	$209.90m	15.70%	0.80		
foxbusiness	tues		$4.87		+0.18	196,435			$4.69									
google-finance	tues	(3.84%)	4.87	4.73	+0.18	194,443.00	4.91	4.71		5.93	3.53	43.10m	17.49	209.90m			0.28	
howthemarketworks	tues	3.838%	4.87	4.73	0.18	190,544	4.91	4.71	4.69									
hpcwire	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
insidestocks	tues	+3.84%	4.87	4.71	+0.18	194443	4.91	4.71										
investopedia	tues	+3.84 %	$4.87	4.73	+0.18				4.69									
investorguide	tues	+3.84%	4.87	4.73	+0.18		4.91	4.71		5.93	3.53		16.57	208.0m			0.283	
marketintellisearch	tues	3.84 %	$4.87	$4.73	0.18	187.60k	$4.91	$4.71	$4.69			43.10m	16.75	0.20b	0.0 %		0.28	
marketwatch	tues	+3.84%	$4.87	open: 4.73	+0.18	7,557	$4.91	$4.71	$4.69	$5.93	$3.53		4.02	$202.58m			1.21	
minyanville	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
msn-money	tues	+3.84%	4.87	4.73	+0.18	194,443	4.91	4.71	4.69	5.93	3.53	43.10 mil	17.39	202.15 mil			0.28	
nasdaq-com	tues	3.84%	$ 4.87	$ 4.73	0.18	194,443	$ 4.91	$ 4.71	$ 4.69	$ 5.93	$ 3.53	43,102,000	16.79	$ 209,906,740	17.06 %	$0.800000	$ 0.29	
optimum	tues	+3.84%	4.87 ( 4:30 pm edt)	4.73	+0.18	194,443	4.91	4.71	4.69	5.93	3.51	43.10m	16.8	209.9m			0.29	
paidcontent	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
pc-quote	tues	3.84%	4.87	4.73	0.18	194,443	4.91	4.71	4.69	5.93	3.53	41,508,912	16.75	202,148,000		0.8		
personal-wealth-biz	tues	+3.84%	4.87	4.73		196,435	4.91	4.71	4.69	5.93	3.53		16.57			0.00	0.283	
predictwallstreet	tues	+3.84%	4.87		+0.18	194,443												
raymond-james	tues	3.84	4.87	4.73	0.18	194,443	4.91	4.71	4.69	5.93	3.53		16.79				0.29	
renewable-energy-world	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
screamingmedia	tues	+3.84%	$	open: 4.73	+0.18	5,565	$4.91	$4.71	$4.69	$5.93	$3.53		4.02	$202.58m			1.21	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	+3.84%	last trade: 4.87		change: 0.180								p/e ratio: 16.57					
smartmoney	tues	(3.84%)	4.87	$4.73	0.18	194,443	$4.91	$4.71	$4.69	$5.93	$3.53			202,600	0.00%	$0.80		
stocknod	tues	+3.838%	4.870 usd	4.730	+0.1800	194,443	4.910	4.710	4.690	5.930	3.510	43,101,635						
stockpickr	tues	3.84%	$4.87 0.18 | 3.84%	4.73	0.18	194.44k	4.91	4.71	4.69	5.93	3.53							
stocksmart	tues	.0 %	$4.77	5.36	0	13,616	4.9	4.77										
stocktwits	tues	3.84%	4.87		+0.18													
streetinsider-com	tues	3.84%	4.87	$4.73	+0.18	194,443	$4.91	$4.71	$4.69	$5.93	$3.51		16.79				$0.29	
thecramerreport	tues		4.87	4.73	+0.18	194443	4.91	4.71										
thestree	tues	3.84%	$4.87	4.73	0.18	194443	4.91	4.71	4.69	-5.93	3.53	4.3101635e7		2.02577685e8				
tickerspy	tues	3.84%	$4.87	4.73	+0.18	194,443	4.91	4.71	4.69	5.93	3.53		16.8	202.1m	0.00%	$0.80		
tmx-quotemedia	tues	3.84%	4.870	4.730	0.180	196,435	4.910	4.710	4.690	5.930	3.530	43,101,635	16.20	209,904,962			0.29	
updown	tues	3.84%	$4.87	$4.73	$0.18	188,878	$4.91	$4.71	$4.69	$5.93	$3.53	43.10b	16.18	$202m				
wallstreetsurvivor	tues	3.84%	4.87	4.73	0.18	190,544	4.91	4.71		5.93	3.53		16.20	$202m			0.25	
yahoo-finance	tues	3.84%	4.87	4.73	0.18	194,443	4.91	4.71	4.69	5.93	3.53		17.21	208.00m			0.28	
ycharts-com	tues	+3.84%	4.87		+0.18					5.93	3.51		16.79	209.75m	0.00%		0.29	
zacks	tues	(3.84%)	4.87		0.18	vol.  194,443	4.91	4.71		5.93	3.51		16.17	202.15 m	0.00	0.00	.29	
advfn	sf	3.05	36.78	36.1	1.09	586686	36.81	35.7614										
barchart	sf	+3.05%	36.78	36.10	+1.09	586,686	36.81	35.76	35.69	49.94	28.72		16.46	$1.98 b			+0.18	
barrons	sf	3.05%	36.78	36.10	+1.09	580,923	36.81	35.761				57.67 million		$1.92 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	3.054%	36.780	36.100	1.090	586,686	36.810	35.761		49.94	28.72	53.720mil	16.923	1,975.823mil			2.173	
boston-com	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
bostonmerchant	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
business-insider	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
chron	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
cio-com	sf	+3.05%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031	334.36	2b				
cnn-money	sf	+3.05%	36.78	36.10	+1.09	586,686	36.81	35.76	35.69				334.4	$2.0b				
easystockalterts	sf	3.02%	36.78	36.10	+1.09	586686	36.81	35.76	35.69	74.91	34.97		334.36				0.11	
eresearch-fidelity-com	sf	3.05%	36.7800	36.1000	1.0900	586,686	36.8100	35.7614	35.6900	49.9400	28.7200	53,720,000	nm	$1.92b				
finance-abc7-com	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
financial-content	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
finapps-forbes-com	sf	3.0%	$36.78	36.10	1.09	586,686	36.81	35.76	35.69	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	3.05%	36.78			586,686			35.69	49.94	28.72	53.72m		1.98b			-0.10	
fool	sf	+3.05%	$36.78	$36.10	1.09	586,686	$36.81	$35.76	$35.69	$49.94	$28.72		319.60	$1.98b				
foxbusiness	sf		$36.78		+1.09	589,744			$35.69									
google-finance	sf	(3.05%)	36.78	36.10	+1.09	586,686.00	36.81	35.76		49.94	28.72	53.72m		1.98b			-0.10	
howthemarketworks	sf	3.054%	36.78	36.1	1.09	580,923	36.81	35.7614	35.69									
hpcwire	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
insidestocks	sf	+3.05%	36.78	36.10	+1.09	581498	36.81	35.76					price earnings ratio: 16.72					
investopedia	sf	+3.05 %	$36.78	36.10	+1.09				35.69									
investorguide	sf	+3.05%	36.78	36.10	+1.09		36.81	35.7614		49.94	28.72		217.62	1.946b			0.164	
marketintellisearch	sf	3.05 %	$36.78	$36.10	1.09	564.00k	$36.81	$35.76	$35.69			53.72m	0.00	1.92b	0.0 %		-0.10	
marketwatch	sf	+3.05%	$36.78	open: 36.10	+1.09	9,170	$36.81	$35.76	$35.69	$49.94	$28.72			$1.92b				
minyanville	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
msn-money	sf	+3.05%	36.78	36.10	+1.09	586,686	36.81	35.76	35.69	49.94	28.72	53.72 mil	459.75	1.92 bil			-0.10	
nasdaq-com	sf	3.05%	$ 36.78		1.09	586,686	$ 36.81	$ 35.7614	$ 35.69	$ 49.94	$ 28.72	53,720,000	204.33	$ 1,975,821,600			$ 0.18	
optimum	sf	+3.05%	36.78 ( 4:15 pm edt)	36.10	+1.09	586,686	36.81	35.76	35.69	74.91	34.97	53.72m	334.4	2.0b			0.11	
paidcontent	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
pc-quote	sf	3.05%	36.78	36.1	1.09	586,686	36.81	35.7614	35.69	49.94	28.72	51,388,554	446.125	1,890,071,000				
personal-wealth-biz	sf	+3.05%	36.78	36.10		589,744	36.81	35.7614	35.69	49.94	28.72		217.62			0.00	0.164	
predictwallstreet	sf	+3.05%	36.78		+1.09	586,686												
raymond-james	sf	3.05	36.78	36.10	1.09	586,686	36.81	35.76	35.69	49.97	28.73		114.94				0.32	
renewable-energy-world	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
screamingmedia	sf	+3.05%	$	open: 36.10	+1.09	6,687	$36.81	$35.76	$35.69	$49.94	$28.72			$1.92b				
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+3.05%	last trade: 36.78		change: 1.090								p/e ratio: 217.62					
smartmoney	sf	(3.05%)	36.78	$36.10	1.09	586,686	$36.81	$35.76	$35.69	$49.94	$28.72			1,917,300	0.00%	$0.03		
stocknod	sf	+3.054%	36.78 usd	36.10	+1.090	586,686	36.81	35.76	35.69	74.91	34.97	53,720,031						
stockpickr	sf	3.05%	$36.78 1.09 | 3.05%	35.90	1.09	586.69k	36.81	35.76	35.69	49.94	28.72							
stocksmart	sf	.0 %	$38.19	62.27	0	28,369	40.17	38.16										
stocktwits	sf	3.05%	36.78		+1.09													
streetinsider-com	sf	3.05%	36.78	$36.10	+1.09	586,686	$36.81	$35.76	$35.69	$74.91	$34.97		334.36				$0.11	
thecramerreport	sf		36.78	36.10	+1.09	586686	36.81	35.7614										
thestree	sf	3.05%	$36.78	35.9	1.09	586686	36.81	35.76	35.69	-49.94	28.72	5.3720031e7		1.945739523e9				
tickerspy	sf	3.05%	$36.78	36.10	+1.09	586,686	36.81	35.76	35.69	49.94	28.72		446.1	1.8b	0.00%	$0.00		
tmx-quotemedia	sf	3.05%	36.780	36.100	1.090	589,744	36.810	35.761	35.690	49.940	28.720	53,720,031	314.90	1,975,822,740			0.11	
updown	sf	3.05%	$36.78	$36.10	$1.09	580,599	$36.81	$35.76	$35.69	$49.94	$28.72	53.72b	187.82	$1.91b			0.19	
wallstreetsurvivor	sf	3.05%	36.78	36.10	1.09	580,923	36.81	35.76		49.94	28.72		314.90	$2b			0.03	
yahoo-finance	sf	3.05%	36.78	36.10	1.09	586,686	36.81	35.76	35.69	49.94	28.72		224.27	1.95b			0.16	
ycharts-com	sf	+3.05%	36.78		+1.09					49.94	28.59		441.54	1.98b	0.00%		0.08	
zacks	sf	(3.05%)	36.78		1.09	vol.  586,686	36.81	35.76		49.94	28.59		16.22	1.89 b	0.00	0.00	2.2	
advfn	dtv	1.69	52.8	52.33	0.88	5217787	52.93	52.13										
barchart	dtv	+1.69%	52.80	52.33	+0.88	4,723,399	52.93	52.13	51.92	52.93	34.84		19.19	$41.80 b			+2.56	
barrons	dtv	1.69%	52.80	52.33	+0.88	5.211m	52.93	52.13				767.79 million		$40.54 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	1.695%	52.800	52.330	0.880	5,217,787	52.930	52.130		52.93	34.25	767.785mil	19.415	40,546.750mil			2.720	
boston-com	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
bostonmerchant	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
business-insider	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
chron	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
cio-com	dtv	+1.69%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409	19.34	41b				
cnn-money	dtv	+1.69%today&rsquo;s change	52.80data as of 4:00pm et	52.33	+0.88	5,211,233	52.93	52.13	51.92				19.3	$40.5b				
easystockalterts	dtv	1.68%	52.80	52.33	+0.88	5215977	52.93	52.13	51.92	52.39	33.70		19.34				2.73	
eresearch-fidelity-com	dtv	1.69%	52.8000	52.3300	0.8800	5,217,787	52.9300	52.1300	51.9200	52.3900	34.2500	767,785,000	18.95	$39.86b				
finance-abc7-com	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
finance-abc7chicago-com	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
financial-content	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
finapps-forbes-com	dtv	1.7%	$52.80	52.33	0.88	5,217,787	52.93	52.13	51.92	52.39	34.25	768 mil	20.6	41 bil	0.0	0.00	2.56	
finviz	dtv	1.69%	52.80			5,216,987			51.92	52.39	34.25	767.79m	18.95	39.86b			2.74	
fool	dtv	+1.69%	$52.80	$52.33	0.88	5,217,487	$52.93	$52.13	$51.92	$52.39	$34.25		19.10	$40.54b				
foxbusiness	dtv		$52.80		+0.88	5,220,428			$51.92									
google-finance	dtv	(1.69%)	52.80	52.33	+0.88	5.22m	52.93	52.13		52.93	34.25	767.79m	19.28	40.54b			2.74	
howthemarketworks	dtv	1.695%	52.8	52.33	0.88	5,215,977	52.93	52.13	51.92									
hpcwire	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
insidestocks	dtv	+1.69%	52.80	52.33	+0.88	3692883	52.93	52.13					price earnings ratio: 19.27					
investopedia	dtv	+1.75 %	$52.83	52.33	+0.91				51.92									
investorguide	dtv	+1.69%	52.80	52.49	+0.88		52.93	52.13		52.39	34.25		19.06	40.539b			2.724	
marketintellisearch	dtv	1.69 %	$52.80	$52.33	0.88	5166.80k	$52.93	$52.13	$51.92			767.79m	18.95	39.86b	0.0 %		2.74	
marketwatch	dtv	+1.69%	$52.80	open: 52.33	+0.88	15,734	$52.93	$52.13	$51.92	$52.93	$34.84			$40.54b				
minyanville	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
msn-money	dtv	+1.69%	52.80	52.33	+0.88	5.22 mil	52.93	52.13	51.92	52.39	34.25	767.79 mil	20.63	39.86 bil			2.74	
nasdaq-com	dtv	1.69%	$ 52.80	$ 52.33	0.88	5,220,267	$ 52.93	$ 52.13	$ 51.92	$ 52.39	$ 34.25	767,785,000	20.63	$ 40,539,048,000			$ 2.56	
optimum	dtv	+1.69%	52.80 ( 4:00 pm edt)	52.33	+0.88	5,215,677	52.93	52.13	51.92	52.39	33.70	767.79m	19.3	40.5b			2.73	
paidcontent	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
pc-quote	dtv	1.69%	52.8	52.33	0.88	5,224,777	52.93	52.13	51.92	52.39	34.25	754,988,636	20.28125	39,863,400,000				
personal-wealth-biz	dtv	+1.69%	52.80	52.49		5,219,928	52.93	52.13	51.92	52.39	34.25		19.06			0.00	2.724	
predictwallstreet	dtv	-0.17%	51.92		-0.09	4,881,068												
raymond-james	dtv	1.69	52.80	52.33	0.88	5,217,787	52.93	52.13	51.92	52.39	34.25		19.13				2.76	
renewable-energy-world	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
screamingmedia	dtv	+1.69%	$	open: 52.33	+0.88	15,734	$52.93	$52.13	$51.92	$52.93	$34.84			$40.54b				
scroli	dtv	1.69%	dtv 52.80	52.33	0.88	3,850,321	52.93	52.13	51.92	52.93	34.25		19.28				2.74	
simple-stock-quotes	dtv	+1.69%	last trade: 52.80		change: 0.880								p/e ratio: 19.06					
smartmoney	dtv	(1.69%)	52.80	$52.33	0.88	5,217,787	$52.93	$52.13	$51.92	$52.39	$34.25			39,863,400	0.00%	$0.00		
stocknod	dtv	+1.695%	52.80 usd	52.33	+0.8800	5,215,977	52.93	52.13	51.92	52.39	33.70	767,785,409						
stockpickr	dtv	1.69%	$52.80 0.88 | 1.69%	52.33	0.88	5.21m	52.93	52.13	51.92	52.39	34.25							
stocksmart	dtv	.0 %	$49.67	40.1	0	873,308	50.45	49.62										
stocktwits	dtv	1.73%	52.82		+0.90													
streetinsider-com	dtv	1.69%	52.80	$52.33	+0.88	5,215,977	$52.93	$52.13	$51.92	$52.39	$33.70		19.34				$2.73	
thecramerreport	dtv		52.80	52.49	+0.88	5217287	52.93	52.13										
thestree	dtv	1.69%	$52.8	52.33	0.88	5217787	52.93	52.13	51.92	-52.39	34.25	7.67785409e8		3.9932519122e10				
tickerspy	dtv	1.69%	$52.80	52.33	+0.88	5,217,787	52.93	52.13	51.92	52.39	34.25		20.3	40.4b	0.00%	$0.00		
tmx-quotemedia	dtv	1.69%	52.800	52.330	0.880	5,220,428	52.930	52.130	51.920	52.390	34.250	767,785,409	19.00	40,539,069,595			2.73	
updown	dtv	1.69%	$52.80	$52.33	$0.88	5,211,233	$52.93	$52.13	$51.92	$52.39	$34.25	767.78b	18.75	$39.86b				
wallstreetsurvivor	dtv	1.69%	52.80	52.33	0.88	5,215,677	52.93	52.13		52.39	36.95		19.00	$40b			2.30	
yahoo-finance	dtv	1.69%	52.80	52.49	0.88	5,219,767	52.93	52.13	51.92	52.93	34.25		19.38	40.54b			2.72	
ycharts-com	dtv	+1.73%	52.82		+0.90					52.39	33.70		20.63	41.81b	0.00%		2.56	
zacks	dtv	(1.69%)	52.80		0.88	vol.  5,217,787	52.93	52.13		52.93	33.70		19.16	39.86 b	0.00	0.00	2.71	
advfn	sti	1.98	26.26	26.06	0.51	5575219	26.43	25.98										
barchart	sti	+1.98%	26.26	26.06	+0.51	5,575,219	26.43	25.98	25.75	33.12	21.91		50.73	$14.07 b	0.15%	$0.04	+0.37	
barrons	sti	1.98%	26.26	26.06	+0.51	5.517m	26.43	25.98				495.00 million		$13.89 billion	0.15%	$0.01		
bloomberg	sti	1.981%	26.260	26.060	0.510	5,575,219	26.430	25.980		33.14	21.94	536.889mil	42.083	14,098.700mil	0.152	0.010 regular cash	0.624	
boston-com	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
bostonmerchant	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
business-insider	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
chron	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
cio-com	sti	+1.98%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834	70.97	14b	0.2	0.04		
cnn-money	sti	+1.98%	26.26	26.06	+0.51	5,575,219	26.43	25.98	25.75				71.0	$14.1b	0.15%			
easystockalterts	sti	1.96%	26.26	26.06	+0.51	5575219	26.43	25.98	25.75	33.14	21.94		70.97				0.37	
eresearch-fidelity-com	sti	1.98%	26.2600	26.0600	0.5100	5,575,219	26.4300	25.9800	25.7500	33.1400	21.9400	536,889,000	69.59	$13.82b	0.16%	$0.010000		
finance-abc7-com	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
financial-content	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
finapps-forbes-com	sti	2.0%	$26.26	26.06	0.51	5,575,219	26.43	25.98	25.75	33.14	21.94	537 mil	71.0	14 bil	0.2	0.04	0.37	
finviz	sti	1.98%	26.26			5,575,219			25.75	33.12	21.90	536.89m	72.94	14.10b		0.04	0.36	
fool	sti	+1.98%	$26.26	$26.06	0.51	5,575,219	$26.43	$25.98	$25.75	$33.14	$21.94		69.90	$14.10b	0.20%	0.04		
foxbusiness	sti		$26.26		+0.51	5,575,219			$25.75									
google-finance	sti	(1.98%)	26.26	26.06	+0.51	5.58m	26.43	25.98		33.14	21.94	536.89m	73.13	14.10b	0.15	0.01	0.36	
howthemarketworks	sti	1.981%	26.26	26.06	0.51	5,516,647	26.43	25.98	25.75									
hpcwire	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
insidestocks	sti	+1.98%	26.26	26.06	+0.51	5575200	26.43	25.98					price earnings ratio: 51.49					
investopedia	sti	+1.98 %	$26.26	26.06	+0.51				25.75									
investorguide	sti	+1.98%	26.26	26.06	+0.51		26.43	25.98		33.14	21.94		70.16	13.121b			0.367	
marketintellisearch	sti	1.98 %	$26.26	$26.06	0.51	5457.80k	$26.43	$25.98	$25.75			536.89m	71.53	13.82b	0.16 %		0.36	
marketwatch	sti	+1.98%	$26.27	open: 26.06	+0.51	60,212	$26.43	$25.98	$25.75	$33.14	$21.94		4.43	$13.89b	0.15%	0.01	5.93	
minyanville	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
msn-money	sti	+1.98%	26.26	26.06	+0.51	5.58 mil	26.43	25.98	25.75	33.14	21.94	536.89 mil	72.94	13.82 bil	0.16%	0.04	0.36	
nasdaq-com	sti	1.98%	$ 26.26		0.51	5,575,219	$ 26.43	$ 25.98	$ 25.75	$ 33.14	$ 21.94	536,889,000	70.97	$ 14,098,705,140	0.16 %	$0.040000	$ 0.37	
optimum	sti	+1.98%	26.26 ( 4:15 pm edt)	26.06	+0.51	5,575,219	26.43	25.98	25.75	33.14	21.94	536.89m	71.0	14.1b	0.15	0.04	0.37	
paidcontent	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
pc-quote	sti	1.98%	26.26	26.06	0.51	5,575,219	26.43	25.98	25.75	33.14	21.94	526,461,995	71.52778	13,824,892,000		0.01		
personal-wealth-biz	sti	+1.98%	26.26	26.06		5,575,219	26.43	25.98	25.75	33.14	21.94		70.16		0.16	0.04	0.367	
predictwallstreet	sti	+1.98%	26.26		+0.51	5,575,219												
raymond-james	sti	1.98	26.26	26.06	0.51	5,575,219	26.43	25.98	25.75	33.14	21.94		70.97				0.37	
renewable-energy-world	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
screamingmedia	sti	+1.98%	$	open: 26.06	+0.51	60,212	$26.43	$25.98	$25.75	$33.14	$21.94		4.43	$13.89b	0.15%	0.01	5.93	
scroli	sti	1.98%	sti 26.26	26.06	0.51	5,021,908	26.43	25.98	25.75	33.14	21.94		73.13				0.36	
simple-stock-quotes	sti	+1.98%	last trade: 26.26		change: 0.510								p/e ratio: 70.16					
smartmoney	sti	(1.98%)	26.26	$26.06	0.51	5,575,219	$26.43	$25.98	$25.75	$33.14	$21.94			13,824,900	0.16%	$0.01		
stocknod	sti	+1.981%	26.26 usd	26.06	+0.5100	5,575,219	26.43	25.98	25.75	33.14	21.94	536,888,834						
stockpickr	sti	1.98%	$26.26 0.51 | 1.98%	26.01	0.51	5.58m	26.43	25.98	25.75	33.14	21.94							
stocksmart	sti	.0 %	$26.31	29.26	0	707,583	27.9	26.175										
stocktwits	sti	1.98%	26.26		+0.51													
streetinsider-com	sti	1.98%	26.26	$26.06	+0.51	5,575,219	$26.43	$25.98	$25.75	$33.14	$21.94		70.97				$0.37	
thecramerreport	sti		26.26	26.06	+0.51	5575219	26.43	25.98										
thestree	sti	1.98%	$26.26	26.01	0.51	5575219	26.43	25.98	25.75	-33.14	21.94	5.36888834e8		1.3889314136e10				
tickerspy	sti	1.98%	$26.26	26.06	+0.51	5,575,219	26.43	25.98	25.75	33.14	21.94		71.5	13.8b	0.16%	$0.01		
tmx-quotemedia	sti	1.98%	26.260	26.060	0.510	5,575,219	26.430	25.980	25.750	33.140	21.940	536,888,834	69.60	14,098,700,781	0.152	0.010 usd	0.37	
updown	sti	1.98%	$26.26	$26.06	$0.51	5,514,907	$26.43	$25.98	$25.75	$33.14	$21.94	536.88b	70.99	$13.82b				
wallstreetsurvivor	sti	1.98%	26.26	26.06	0.51	5,516,647	26.43	25.98		33.14	21.94		69.60	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	1.98%	26.26	26.06	0.51	5,575,219	26.43	25.98	25.75	33.14	21.94		71.55	13.12b	0.20%	0.04	0.37	
ycharts-com	sti	+1.98%	26.26		+0.51					33.14	21.94		72.94	14.07b	0.20%		0.36	
zacks	sti	(1.98%)	26.26		0.51	vol.  5,575,219	26.43	25.98		33.14	21.94		50.49	13.82 b	0.16	0.04	.51	
advfn	fcel	3.55	1.46	1.42	0.05	2193488	1.49	1.41										
barchart	fcel	+3.55%	1.46	1.42	+0.05	2,176,090	1.49	1.41	1.41	2.41	0.98		0.00	$181.39 m			-0.60	
barrons	fcel	3.55%	1.46	1.42	+0.05	2.165m	1.49	1.41				93.93 million		$179.17 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	3.546%	1.460	1.420	0.050	2,193,488	1.490	1.410		2.41	0.98	126.976mil		185.384mil			-0.520	
boston-com	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,488	1.490	1.410	1.410	2.410	0.9801	126,975,692						
bostonmerchant	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,488	1.490	1.410	1.410	2.410	0.9801	126,975,692						
business-insider	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,488	1.490	1.410	1.410	2.410	0.9801	126,975,692						
chron	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
cio-com	fcel	+3.55%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692		185m				
cnn-money	fcel	+3.55%today&rsquo;s change	1.46data as of 3:59pm et	1.42	+0.05	2,152,800	1.49	1.41	1.41				nm	$185.4m				
easystockalterts	fcel	3.52%	1.46	1.42	+0.05	2193338	1.49	1.41	1.41	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	3.55%	1.4600	1.4200	0.0500	2,193,338	1.4900	1.4100	1.4100	2.4100	0.9801	126,976,000	nm	$179.04m				
finance-abc7-com	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
financial-content	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	3.5%	$1.46	1.42	0.05	2,193,338	1.49	1.41	1.41	2.41	0.98	127 mil		185 mil	0.0	0.00	-0.60	
finviz	fcel	3.55%	1.46			2,193,338			1.41	2.41	0.98	126.98m		179.04m			-0.60	
fool	fcel	+3.55%	$1.46	$1.42	0.05	2,164,804	$1.49	$1.41	$1.41	$2.41	$0.98		0.00	$185.38m				
foxbusiness	fcel		$1.46		+0.05	2,204,885			$1.41									
google-finance	fcel	(3.55%)	1.46	1.42	+0.05	2.19m	1.49	1.41		2.41	0.98	126.98m		185.38m			-0.60	
howthemarketworks	fcel	3.546%	1.46	1.42	0.05	2,193,338	1.49	1.41	1.41									
hpcwire	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
insidestocks	fcel	+3.55%	1.46	1.42	+0.05	2135513	1.49	1.41										
investopedia	fcel	+3.55 %	$1.46	1.42	+0.05				1.41									
investorguide	fcel	+3.55%	1.46	1.42	+0.05		1.49	1.42		2.72	0.98			185.4m			-0.618	
marketintellisearch	fcel	3.55 %	$1.46	$1.42	0.05	2154.00k	$1.49	$1.41	$1.41			126.98m	0.00	0.18b	0.0 %		-0.60	
marketwatch	fcel	+3.55%	$1.46	open: 1.42	+0.05	44,919	$1.49	$1.41	$1.41	$2.41	$0.98			$179.17m				
minyanville	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
msn-money	fcel	+3.55%	1.46	1.42	+0.05	2.19 mil	1.49	1.41	1.41	2.41	0.98	126.98 mil	-2.43	179.04 mil			-0.60	
nasdaq-com	fcel	3.55%	$ 1.46	$ 1.42	0.05	2,193,488	$ 1.49	$ 1.41	$ 1.41	$ 2.41	$ 0.9801	124,236,000		$ 181,384,560			$ -0.60	
optimum	fcel	+3.55%	1.46 ( 4:00 pm edt)	1.42	+0.05	2,193,338	1.49	1.41	1.41	2.41	0.98	126.98m		185.4m			-0.60	
paidcontent	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
pc-quote	fcel	2.84%	1.45	1.42	0.04	2,204,885	1.49	1.41	1.41	2.41	0.98	123,473,241	-2.35	179,036,000				
personal-wealth-biz	fcel	+3.55%	1.46	1.42		2,204,885	1.49	1.41	1.41	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	+3.55%	1.46		+0.05	2,193,338												
raymond-james	fcel	3.55	1.46	1.42	0.05	2,193,338	1.49	1.41	1.41	2.41	0.98						-0.61	
renewable-energy-world	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
screamingmedia	fcel	+3.55%	$	open: 1.42	+0.05	44,919	$1.49	$1.41	$1.41	$2.41	$0.98			$179.17m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	+3.55%	last trade: 1.46		change: 0.050													
smartmoney	fcel	(3.55%)	1.46	$1.42	0.05	2,193,338	$1.49	$1.41	$1.41	$2.41	$0.98			179,000	0.00%	$0.00		
stocknod	fcel	+3.546%	1.460 usd	1.420	+0.0500	2,193,338	1.490	1.410	1.410	2.410	0.9801	126,975,692						
stockpickr	fcel	3.55%	$1.46 0.05 | 3.55%	1.42	0.05	2.19m	1.49	1.41	1.41	2.41	0.98							
stocksmart	fcel	.0 %	$1.77	2.27	0	480,026	1.91	1.76										
stocktwits	fcel	3.55%	1.46		+0.05													
streetinsider-com	fcel	3.55%	1.46	$1.42	+0.05	2,193,338	$1.49	$1.41	$1.41	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.46	1.42	+0.05	2193338	1.49	1.41										
thestree	fcel	3.55%	$1.46	1.42	0.05	2193338	1.49	1.41	1.41	-2.41	0.98	1.26975692e8		1.77765969e8				
tickerspy	fcel	3.55%	$1.46	1.42	+0.05	2,193,338	1.49	1.41	1.41	2.41	0.98		-2.4	178.6m	0.00%	$0.00		
tmx-quotemedia	fcel	3.55%	1.460	1.420	0.050	2,204,885	1.490	1.410	1.410	2.410	0.980	126,975,692		185,384,510			-0.60	
updown	fcel	3.55%	$1.46	$1.42	$0.05	2,164,804	$1.49	$1.41	$1.41	$2.41	$0.98	124.23b		$179m				
wallstreetsurvivor	fcel	3.55%	1.46	1.42	0.05	2,193,338	1.49	1.41		2.41	0.98			$179m			-0.63	
yahoo-finance	fcel	3.55%	1.46	1.42	0.05	2,193,488	1.49	1.41	1.41	2.41	0.98			185.38m			-0.62	
ycharts-com	fcel	+3.55%	1.46		+0.05					2.41	0.98			181.39m	0.00%		-0.59	
zacks	fcel	(3.55%)	1.46		0.05	vol.  2,193,338	1.49	1.41		2.41	0.98			179.04 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	+0.1319%	75.94 eur		+0.1000	0												
bostonmerchant	stu	+0.1319%	75.94 eur		+0.1000	0												
business-insider	stu	+0.1319%	75.94 eur		+0.1000	0												
chron	stu	+0.1319%	75.94 eur		+0.1000	0												
cio-com	stu	+0.13%	75.94 eur	75.94	+0.1000	0	75.94	75.94	75.84	81.33	68.45	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	22.31	+0.00	404481	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	+0.1319%	75.94 eur		+0.1000	0												
finance-abc7chicago-com	stu	+0.1319%	75.94 eur		+0.1000	0												
financial-content	stu	+0.1319%	75.94 eur		+0.1000	0												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	+0.1319%	75.94 eur		+0.1000	0												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	0.92 %	$9.92	$9.96	0.09	823.10k	$10.17	$9.85	$9.83						%			
marketwatch	stu																	
minyanville	stu	+0.1319%	75.94 eur		+0.1000	0												
msn-money	stu																	
paidcontent	stu	+0.1319%	75.94 eur		+0.1000	0												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	+0.1319%	75.94 eur		+0.1000	0												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	+0.1319%	75.94 eur		+0.1000	0												
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	$22.31		404,481	$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	3.34	36.23	35.27	1.17	61331	36.54	35.17										
barchart	gksr	+3.34%	36.23	35.27	+1.17	61,348	36.54	35.17	35.06	36.54	19.02		22.65	$677.14 m	1.08%	$0.38	+2.00	
barrons	gksr	3.34%	36.23	35.27	+1.17	61,331	36.54	35.17				18.35 million		$656.94 million	1.05%	$0.1		
bloomberg	gksr	3.337%	36.230	35.270	1.170	61,331	36.540	35.170		36.54	19.28	18.711mil	21.438	677.900mil	1.049	0.095 regular cash	1.690	
boston-com	gksr	+3.337%	36.23 usd	35.27	+1.170	61,331	36.54	35.17	35.06	35.30	19.28	18,711,022						
bostonmerchant	gksr	+3.337%	36.23 usd	35.27	+1.170	61,331	36.54	35.17	35.06	35.30	19.28	18,711,022						
business-insider	gksr	+3.337%	36.23 usd	35.27	+1.170	61,331	36.54	35.17	35.06	35.30	19.28	18,711,022						
chron	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
cio-com	gksr	+3.34%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022	18.11	678m	1.1	0.38		
cnn-money	gksr	+3.34%today&rsquo;s change	36.23data as of 4:00pm et	35.27	+1.17	59,499	36.54	35.17	35.06				18.1	$677.9m	1.05%			
easystockalterts	gksr	3.32%	36.23	35.27	+1.17	61231	36.54	35.17	35.06	35.30	19.28		18.12				2.00	
eresearch-fidelity-com	gksr	3.34%	36.2300	35.2700	1.1700	61,331	36.5400	35.1700	35.0600	35.3000	19.2800	18,711,000	17.53	$656.01m	1.08%	$0.095000		
finance-abc7-com	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
finance-abc7chicago-com	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
financial-content	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
finapps-forbes-com	gksr	3.3%	$36.23	35.27	1.17	61,331	36.54	35.17	35.06	35.30	19.28	19 mil	18.1	678 mil	1.0	0.38	2.00	
finviz	gksr	3.34%	36.23			61,331			35.06	35.30	19.02	18.71m	17.53	655.97m		0.38	2.00	
fool	gksr	+3.34%	$36.23	$35.27	1.17	59,607	$36.54	$35.17	$35.06	$35.30	$19.28		17.30	$677.90m	1.20%	0.38		
foxbusiness	gksr		$36.23		+1.17	61,331			$35.06									
google-finance	gksr	(3.34%)	36.23	35.27	+1.17	61,331.00	36.54	35.17		36.54	19.28	18.71m	18.15	677.90m	1.05	0.09	2.00	
howthemarketworks	gksr	3.337%	36.23	35.27	1.17	59,507	36.54	35.17	35.06									
hpcwire	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
insidestocks	gksr	+3.34%	36.23	35.27	+1.17	56431	36.54	35.17					price earnings ratio: 23.37					
investopedia	gksr	+3.34 %	$36.23	35.27	+1.17				35.06									
investorguide	gksr	+3.34%	36.23	35.27	+1.17		36.54	35.20		35.30	19.28		17.54	677.9m			1.999	
marketintellisearch	gksr	3.34 %	$36.23	$35.27	1.17	58.60k	$36.54	$35.20	$35.06			18.71m	17.53	0.66b	1.08 %		2.00	
marketwatch	gksr	+3.34%	$36.23	open: 35.27	+1.17	2,400	$36.54	$35.17	$35.06	$36.54	$19.28		18.21	$656.94m	1.05%	0.10	1.99	
minyanville	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
msn-money	gksr	+3.34%	36.23	35.27	+1.17	61,331	36.54	35.17	35.06	35.30	19.28	18.71 mil	18.12	656.01 mil	1.08%	0.38	2.00	
nasdaq-com	gksr	3.34%	$ 36.23	$ 35.27	1.17	61,331	$ 36.54	$ 35.17	$ 35.06	$ 35.30	$ 19.28	18,711,000	18.11	$ 677,899,530	1.08 %	$0.380000	$ 2	
optimum	gksr	+3.34%	36.23 ( 4:00 pm edt)	35.27	+1.17	59,507	36.54	35.17	35.06	35.30	19.28	18.71m	18.1	677.9m	1.05	0.38	2.00	
paidcontent	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
pc-quote	gksr	3.45%	36.27	35.27	1.21	61,331	36.54	35.17	35.06	35.30	19.28	18,086,785	17.53	656,008,000		0.095		
personal-wealth-biz	gksr	+3.34%	36.23	35.27		61,331	36.54	35.17	35.06	35.30	19.28		17.54		1.30	0.455	1.999	
predictwallstreet	gksr	+3.17%	36.17		+1.11	43,094												
raymond-james	gksr	3.34	36.23	35.27	1.17	61,331	36.54	35.17	35.06	35.30	19.28		18.03				2.01	
renewable-energy-world	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
screamingmedia	gksr	+3.34%	$	open: 35.27	+1.17	2,400	$36.54	$35.17	$35.06	$36.54	$19.28		18.21	$656.94m	1.05%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	+3.34%	last trade: 36.23		change: 1.170								p/e ratio: 17.54					
smartmoney	gksr	(3.34%)	36.23	$35.27	1.17	61,331	$36.54	$35.17	$35.06	$35.30	$19.28			656,000	1.08%	$0.10		
stocknod	gksr	+3.337%	36.23 usd	35.27	+1.170	61,231	36.54	35.17	35.06	35.30	19.28	18,711,022						
stockpickr	gksr	3.34%	$36.23 1.17 | 3.34%	35.27	1.17	61.33k	36.54	35.17	35.06	35.30	19.28							
stocksmart	gksr	.0 %	$31.01	31.22	0	8,622	31.89	30.77										
stocktwits	gksr	3.37%	36.24		+1.18													
streetinsider-com	gksr	3.34%	36.23	$35.27	+1.17	61,231	$36.54	$35.17	$35.06	$35.30	$19.28		18.12				$2.00	
thecramerreport	gksr		36.23	35.27	+1.17	61331	36.54	35.20										
thestree	gksr	3.34%	$36.23	35.27	1.17	61331	36.54	35.17	35.06	-35.3	19.28	1.8711022e7		6.56943982e8				
tickerspy	gksr	3.34%	$36.23	35.27	+1.17	61,331	36.54	35.17	35.06	35.30	19.28		17.5	656.0m	1.08%	$0.10		
tmx-quotemedia	gksr	3.34%	36.230	35.270	1.170	61,331	36.540	35.170	35.060	35.300	19.280	18,711,022	17.50	677,900,327	1.084	0.095 usd	2.00	
updown	gksr	3.34%	$36.23	$35.27	$1.17	58,823	$36.54	$35.17	$35.06	$35.30	$19.28	18.71b	17.49	$656m				
wallstreetsurvivor	gksr	3.34%	36.23	35.27	1.17	59,507	36.54	35.17		35.30	19.28		17.50	$656m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	3.34%	36.23	35.27	1.17	61,331	36.54	35.17	35.06	36.54	19.28		18.12	677.90m	1.10%	0.38	2.00	
ycharts-com	gksr	+3.37%	36.24		+1.18					35.30	19.28		18.12	677.33m	1.26%		2.00	
zacks	gksr	(3.34%)	36.23		1.17	vol.  61,331	36.54	35.17		36.54	19.28		22.62	656.01 m	1.08	0.38	1.55	
advfn	ftr	0.49	8.18	8.2	0.04	7927987	8.23	8.14										
barchart	ftr	+0.49%	8.18	8.20	+0.04	7,927,987	8.23	8.14	8.14	9.40	6.51		21.34	$8.13 b	9.25%	$0.75	+0.24	
barrons	ftr	0.49%	8.18	8.20	+0.04	7.908m	8.23	8.14				650.99 million		$8.07 billion	9.17%	$0.19		
bloomberg	ftr	0.491%	8.180	8.200	0.040	7,927,987	8.230	8.140		9.84	7.04	995.219mil	20.974	8,140.892mil	9.169	0.188 regular cash	0.390	
boston-com	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000						
bostonmerchant	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000						
business-insider	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000						
chron	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000						
cio-com	ftr	+0.49%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000	34.08	8b	9.1	0.75		
cnn-money	ftr	+0.49%	8.18	8.20	+0.04	7,927,987	8.23	8.14	8.14				34.1	$8.1b	9.17%			
easystockalterts	ftr	0.49%	8.18	8.20	+0.04	7927987	8.23	8.14	8.14	9.84	6.99		34.08				0.24	
eresearch-fidelity-com	ftr	0.49%	8.1800	8.2000	0.0400	7,927,987	8.2300	8.1400	8.1400	9.8400	7.0400	995,219,000	33.92	$8.10b	9.21%	$0.187500		
finance-abc7-com	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
finance-abc7chicago-com	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
financial-content	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
finapps-forbes-com	ftr	0.5%	$8.18	8.20	0.04	7,927,815	8.23	8.14	8.14	9.84	7.04	995 mil	34.1	8 bil	9.2	0.75	0.24	
finviz	ftr	0.49%	8.18			7,927,815			8.14	9.40	6.43	995.22m	33.92	8.10b		0.75	0.24	
fool	ftr	+0.49%	$8.18	$8.20	0.04	7,915,384	$8.23	$8.14	$8.14	$9.84	$7.04		33.80	$8.14b	13.00%	0.75		
foxbusiness	ftr		$8.18		+0.04	7,928,945			$8.14									
google-finance	ftr	(0.49%)	8.18	8.20	+0.04	7.93m	8.23	8.14		9.84	7.04	995.22m	34.26	8.14b	9.17	0.19	0.24	
howthemarketworks	ftr	0.491%	8.18	8.2	0.04	7,908,366	8.23	8.14	8.14									
hpcwire	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,987	8.230	8.140	8.140	9.840	6.990	995,219,000						
insidestocks	ftr	+0.49%	8.18	8.20	+0.04	7921408	8.23	8.14					price earnings ratio: 21.53					
investopedia	ftr	+0.49 %	$8.18	8.20	+0.04				8.14									
investorguide	ftr	+0.49%	8.18	8.20	+0.04		8.23	8.14		9.84	7.04		42.84	8.141b			0.19	
marketintellisearch	ftr	0.49 %	$8.18	$8.20	0.04	7816.50k	$8.23	$8.14	$8.14			995.22m	33.92	8.10b	9.21 %		0.24	
marketwatch	ftr	+0.49%	$8.19	open: 8.20	+0.04	27,381	$8.23	$8.14	$8.14	$9.84	$7.12		49.22	$8.07b	9.17%	0.19	0.17	
minyanville	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
msn-money	ftr	+0.49%	8.18	8.20	+0.04	7.93 mil	8.23	8.14	8.14	9.84	7.04	995.22 mil	58.43	8.1 bil	9.21%	0.75	0.24	
nasdaq-com	ftr	0.49%	$ 8.18		0.04	7,927,987	$ 8.23	$ 8.14	$ 8.14	$ 9.84	$ 7.04	995,219,000	34.08	$ 8,140,891,420	9.21 %	$0.750000	$ 0.24	
optimum	ftr	+0.49%	8.18 ( 4:15 pm edt)	8.20	+0.04	7,916,685	8.23	8.14	8.14	9.84	6.99	995.22m	34.1	8.1b	9.17	0.75	0.24	
paidcontent	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
pc-quote	ftr	0.49%	8.18	8.2	0.04	7,927,987	8.23	8.14	8.14	9.84	7.04	990,352,384	58.14286	8,101,083,000		0.1875		
personal-wealth-biz	ftr	+0.49%	8.18	8.20		7,928,945	8.23	8.14	8.14	9.84	7.04		42.84		9.24	0.752	0.19	
predictwallstreet	ftr	+0.55%	8.19		+0.05	4,656,377												
raymond-james	ftr	0.49	8.18	8.20	0.04	7,927,815	8.23	8.14	8.14	9.84	7.04		34.08				0.24	
renewable-energy-world	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
screamingmedia	ftr	+0.49%	$	open: 8.20	+0.04	27,209	$8.23	$8.14	$8.14	$9.84	$7.12		49.22	$8.07b	9.17%	0.19	0.17	
scroli	ftr	0.49%	ftr 8.18	8.20	0.04	7,100,558	8.23	8.14	8.14	9.84	7.04		34.26				0.24	
simple-stock-quotes	ftr	+0.49%	last trade: 8.18		change: 0.040								p/e ratio: 42.84					
smartmoney	ftr	(0.49%)	8.18	$8.20	0.04	7,927,815	$8.23	$8.14	$8.14	$9.84	$7.04			8,101,100	9.21%	$0.19		
stocknod	ftr	+0.4914%	8.180 usd	8.200	+0.0400	7,927,815	8.230	8.140	8.140	9.840	6.990	995,219,000						
stockpickr	ftr	0.49%	$8.18 0.04 | 0.49%	8.17	0.04	7.92m	8.23	8.14	8.14	9.84	7.04							
stocksmart	ftr	.0 %	$8.705	9.72	0	613,664	8.82	8.7										
stocktwits	ftr	0.55%	8.19		+0.04													
streetinsider-com	ftr	0.49%	8.18	$8.20	+0.04	7,927,815	$8.23	$8.14	$8.14	$9.84	$6.99		34.08				$0.24	
thecramerreport	ftr		8.18	8.20	+0.04	7927987	8.23	8.14										
thestree	ftr	0.49%	$8.18	8.17	0.04	7927815	8.23	8.14	8.14	-9.84	7.04	9.95219e8		8.07122609e9				
tickerspy	ftr	0.49%	$8.18	8.20	+0.04	7,927,987	8.23	8.14	8.14	9.84	7.04		58.1	8.1b	9.21%	$0.19		
tmx-quotemedia	ftr	0.49%	8.180	8.200	0.040	7,928,945	8.230	8.140	8.140	9.840	7.040	995,219,000	33.90	8,140,891,420	9.214	0.188 usd	0.24	
updown	ftr	0.49%	$8.18	$8.20	$0.04	7,900,606	$8.23	$8.14	$8.14	$9.84	$7.04	995.21b	40.48	$8.10b				
wallstreetsurvivor	ftr	0.49%	8.18	8.20	0.04	7,908,366	8.23	8.14		9.84	7.50		33.90	$8b	9.20%	0.88 -	0.23	
yahoo-finance	ftr	0.49%	8.18	8.20	0.04	7,927,987	8.23	8.14	8.14	9.84	7.04		43.05	8.14b	9.20%	0.75	0.19	
ycharts-com	ftr	+0.55%	8.19		+0.04					9.84	6.99		58.46	8.13b	9.45%		0.14	
zacks	ftr	(0.49%)	8.18		0.04	vol.  7,927,815	8.23	8.14		9.84	6.99		21.42	8.10 b	9.21	0.75	.38	
advfn	stx	1.96	16.64	16.85	0.32	14190988	17.0	16.61										
barchart	stx	+1.96%	16.64	16.85	+0.32	14,030,903	17.00	16.61	16.32	18.17	9.74		9.82	$7.54 b	4.44%	$0.72	+1.59	
barrons	stx	1.96%	16.64	16.85	+0.32	14.188m	17.00	16.61				514.00 million		$6.97 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	1.961%	16.640	16.850	0.320	14,189,388	17.000	16.610		18.35	9.84	430.085mil	10.736	7,156.616mil	1.062	0.180 regular cash	1.550	
boston-com	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
bostonmerchant	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
business-insider	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
chron	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
cio-com	stx	+1.96%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128		7b	2.2	0.36		
cnn-money	stx	+1.90%	16.63	16.85	+0.31	14,048,738	17.00	16.61	16.32					$7.2b	4.33%			
easystockalterts	stx	1.90%	16.64	16.85	+0.32	14187588	17.00	16.61	16.32	18.35	9.84						0.00	
eresearch-fidelity-com	stx	1.96%	16.6400	16.8500	0.3200	14,189,388	17.0000	16.6100	16.3200	18.3500	9.8400	430,085,000	10.26	$7.02b	1.10%	$0.180000		
finance-abc7-com	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
financial-content	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
finapps-forbes-com	stx	2.0%	$16.64	16.85	0.32	14,189,388	17.00	16.61	16.32	18.35	9.84	430 mil	10.5	7 bil	4.3	0.72	1.59	
finviz	stx	1.96%	16.64			14,188,788			16.32	18.17	9.74	430.09m	10.33	7.02b		0.72	1.58	
fool	stx	+1.96%	$16.64	$16.85	0.32	14,188,738	$17.00	$16.61	$16.32	$18.35	$9.84		10.20	$7.16b	2.80%	0.72		
foxbusiness	stx		$16.64		+0.32	14,190,329			$16.32									
google-finance	stx	(1.96%)	16.64	16.85	+0.32	14.19m	17.00	16.61		18.35	9.84	430.09m	10.55	7.16b	4.33	0.18	1.58	
howthemarketworks	stx	1.961%	16.64	16.85	0.32	14,187,588	17	16.61	16.32									
hpcwire	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
insidestocks	stx	+1.96%	16.64	16.85	+0.32	13837294	17.00	16.61					price earnings ratio: 10.02					
investopedia	stx	+1.96 %	$16.64	16.85	+0.32				16.32									
investorguide	stx	+1.96%	16.64	16.81	+0.32		17.00	16.61		18.35	9.84		10.14	7.157b			1.61	
marketintellisearch	stx	1.96 %	$16.64	$16.80	0.32	14070.60k	$17.00	$16.61	$16.32			430.09m	10.33	7.02b	4.41 %		1.58	
marketwatch	stx	+1.96%	$16.64	open: 16.85	+0.32	1,888	$17.00	$16.61	$16.32	$18.35	$9.84		25.40	$6.97b			0.66	
minyanville	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
msn-money	stx	+1.96%	16.64	16.85	+0.32	14.19 mil	17.00	16.61	16.32	18.35	9.84	430.09 mil	10.47	7.02 bil	4.41%	0.72	1.58	
nasdaq-com	stx	1.96%	$ 16.64	$ 16.80	0.32	14,189,388	$ 17	$ 16.61	$ 16.32	$ 18.35	$ 9.84	430,085,000	10.47	$ 7,156,614,400	4.41 %	$0.720000	$ 1.59	
optimum	stx	+1.96%	16.64 ( 4:00 pm edt)	16.85	+0.32	14,187,588	17.00	16.61	16.32	18.35	9.84	430.09m		7.2b	2.16	0.36		
paidcontent	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
pc-quote	stx	1.90%	16.63	16.85	0.31	14,190,329	17.0	16.61	16.32	18.35	9.84	422,067,787	10.26415	7,018,987,000		0.18		
personal-wealth-biz	stx	+1.96%	16.64	16.81		14,189,729	17.00	16.61	16.32	18.35	9.84		10.14		1.10	0.18	1.61	
predictwallstreet	stx	+1.96%	16.64		+0.32	14,189,388												
raymond-james	stx	1.96	16.64	16.85	0.32	14,189,388	17.00	16.61	16.32	18.35	9.84		10.15				1.64	
renewable-energy-world	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
screamingmedia	stx	+1.96%	$	open: 16.85	+0.32	1,888	$17.00	$16.61	$16.32	$18.35	$9.84		25.40	$6.97b			0.66	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+1.96%	last trade: 16.64		change: 0.320								p/e ratio: 10.14					
smartmoney	stx	(1.96%)	16.64	$16.85	0.32	14,189,388	$17.00	$16.61	$16.32	$18.35	$9.84			7,019,000	2.21%	$0.18		
stocknod	stx	+1.961%	16.64 usd	16.85	+0.3200	14,187,588	17.00	16.61	16.32	18.35	9.840	430,085,128						
stockpickr	stx	1.96%	$16.64 0.32 | 1.96%	16.85	0.32	14.19m	17.00	16.61	16.32	18.35	9.84							
stocksmart	stx	.0 %	$16.305	14.93	0	1,205,561	16.83	16.23										
stocktwits	stx	1.90%	16.63		+0.31													
streetinsider-com	stx	1.96%	16.64	$16.85	+0.32	14,187,588	$17.00	$16.61	$16.32	$18.35	$9.84						$0.00	
thecramerreport	stx		16.64	16.81	+0.32	14188788	17.00	16.61										
thestree	stx	1.96%	$16.64	16.85	0.32	14189388	17.0	16.61	16.32	-18.35	9.84	4.30085128e8		6.967379074e9				
tickerspy	stx	1.96%	$16.64	16.85	+0.32	14,189,388	17.00	16.61	16.32	18.35	9.84		10.3	6.9b	4.41%	$0.18		
tmx-quotemedia	stx	1.96%	16.640	16.850	0.320	14,190,329	17.000	16.610	16.320	18.350	9.840	430,085,128	10.30	7,156,616,530	4.412	0.180 usd	1.59	
updown	stx	1.96%	$16.64	$16.80	$0.32	14,188,138	$17.00	$16.61	$16.32	$18.35	$9.84	430.08b	9.82	$7.01b				
wallstreetsurvivor	stx	1.96%	16.64	16.85	0.32	14,187,588	17.00	16.61		18.35	9.84		10.30	$7b	2.20%		3.14	
yahoo-finance	stx	1.96%	16.64	16.81	0.32	14,188,788	17.00	16.61	16.32	18.35	9.84		10.34	7.16b	2.20%	0.36	1.61	
ycharts-com	stx	+1.90%	16.63		+0.31					18.35	9.84		10.46	7.53b	2.16%		1.59	
zacks	stx	(1.96%)	16.64		0.32	vol.  14,189,388	17.00	16.61		18.35	9.84		9.89	7.02 b	4.41	0.72	1.65	
advfn	mbvt	2.36	26.45	25.88	0.61	10655	26.53	25.88										
barchart	mbvt	+2.36%	26.45	25.88	+0.61	10,655	26.53	25.88	25.84	28.71	21.20		10.57	$163.99 m	4.45%	$1.12	+2.38	
barrons	mbvt	2.36%	26.45	25.88	+0.61	10,655	26.53	25.88				6.17 million		$155.86 million	4.23%	$0.28		
bloomberg	mbvt	2.361%	26.450	25.880	0.610	10,655	26.530	25.880		29.31	22.06	6.197mil	11.067	163.921mil	4.234	0.280 regular cash	2.390	
boston-com	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
bostonmerchant	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
business-insider	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
chron	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
cio-com	mbvt	+2.36%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390	11.11	164m	4.5	1.12		
easystockalterts	mbvt	2.36%	26.45	25.88	+0.61	10655	26.53	25.88	25.84	29.31	22.05		11.11				2.38	
eresearch-fidelity-com	mbvt	2.36%	26.4500	25.8800	0.6100	10,655	26.5300	25.8800	25.8400	29.3100	22.0600	6,197,000	10.86	$160.13m	4.33%	$0.280000		
finance-abc7-com	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
finance-abc7chicago-com	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
financial-content	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
finapps-forbes-com	mbvt	2.4%	$26.45	25.88	0.61	10,655	26.53	25.88	25.84	29.31	22.06	6 mil		164 mil	4.2	1.12		
finviz	mbvt	2.36%	26.45			10,655			25.84	28.71	21.12	6.20m	10.81	160.21m		1.12	2.39	
fool	mbvt	+2.36%	$26.45	$25.88	0.61	10,655	$26.53	$25.88	$25.84	$29.31	$22.06		10.50	$163.92m	5.50%	1.12		
foxbusiness	mbvt		$26.45		+0.61	10,877			$25.84									
google-finance	mbvt	(2.36%)	26.45	25.88	+0.61	10,655.00	26.53	25.88		29.31	22.06	6.20m	11.09	163.92m	4.23	0.28	2.39	
howthemarketworks	mbvt	2.361%	26.45	25.88	0.61	10,655	26.53	25.88	25.84									
hpcwire	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
insidestocks	mbvt	+2.36%	26.45	25.88	+0.61	10655	26.53	25.88										
investopedia	mbvt	+2.36 %	$26.45	25.88	+0.61				25.84									
investorguide	mbvt	+2.36%	26.45	25.88	+0.61		26.53	25.88		29.31	22.06		10.81	163.9m			2.39	
marketintellisearch	mbvt	2.36 %	$26.45	$25.88	0.61	7.50k	$26.53	$25.88	$25.84			6.20m	10.81	0.16b	4.33 %		2.39	
marketwatch	mbvt	+2.36%	$26.45	open: 25.88	+0.61	414	$26.53	$25.88	$25.84	$29.31	$22.25		11.13	$155.86m	4.23%	0.28	2.38	
minyanville	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
msn-money	mbvt	+2.36%	26.45	25.88	+0.61	10,655	26.53	25.88	25.84	29.31	22.06	6.20 mil	11.07	160.14 mil	4.33%	1.12	2.39	
nasdaq-com	mbvt	2.36%	$ 26.45	$ 25.88	0.61	10,655	$ 26.53	$ 25.88	$ 25.84	$ 29.31	$ 22.06	6,197,000	11.11	$ 163,910,650	4.33 %	$1.120000	$ 2.38	
optimum	mbvt	+2.36%	26.45 ( 4:00 pm edt)	25.88	+0.61	10,655	26.53	25.88	25.84	29.31	22.05	6.20m	11.1	163.9m	4.23	1.12	2.38	
paidcontent	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
pc-quote	mbvt	2.36%	26.45	25.88	0.61	10,655	26.53	25.88	25.84	29.31	22.06	6,054,083	10.81172	160,131,000		0.28		
personal-wealth-biz	mbvt	+2.36%	26.45	25.88		10,877	26.53	25.88	25.84	29.31	22.06		10.81		4.33	1.12	2.39	
predictwallstreet	mbvt	+2.36%	26.47		+0.61	10,655												
raymond-james	mbvt	2.36	26.45	25.88	0.61	10,655	26.53	25.88	25.84	29.31	22.06		11.11				2.38	
renewable-energy-world	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
screamingmedia	mbvt	+2.36%	$	open: 25.88	+0.61	414	$26.53	$25.88	$25.84	$29.31	$22.25		11.13	$155.86m	4.23%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+2.36%	last trade: 26.45		change: 0.610								p/e ratio: 10.81					
smartmoney	mbvt	(2.36%)	26.45	$25.88	0.61	10,655	$26.53	$25.88	$25.84	$29.31	$22.06			154,700	4.49%	$0.28		
stocknod	mbvt	+2.361%	26.45 usd	25.88	+0.6100	10,655	26.53	25.88	25.84	29.31	22.05	6,197,390						
stockpickr	mbvt	2.36%	$26.45 0.61 | 2.36%	25.88	0.61	10.66k	26.53	25.88	25.84	29.31	22.06							
stocksmart	mbvt	.0 %	$25.01	27.87	0	401	25.01	25										
stocktwits	mbvt	2.05%	26.37		+0.53													
streetinsider-com	mbvt	2.36%	26.45	$25.88	+0.61	10,655	$26.53	$25.88	$25.84	$29.31	$22.05		11.11				$2.38	
thecramerreport	mbvt		26.45	25.88	+0.61	10655	26.53	25.88										
thestree	mbvt	2.36%	$26.45	25.88	0.61	10655	26.53	25.88	25.84	-29.31	22.06	6197390.0		1.54748828e8				
tickerspy	mbvt	2.36%	$26.45	25.88	+0.61	10,655	26.53	25.88	25.84	29.31	22.06		10.8	152.0m	4.33%	$0.28		
tmx-quotemedia	mbvt	2.36%	26.450	25.880	0.610	10,877	26.530	25.880	25.840	29.310	22.060	6,197,390	10.90	163,920,966	4.334	0.280 usd	2.38	
updown	mbvt	2.36%	$26.45	$25.88	$0.61	10,241	$26.53	$25.88	$25.84	$29.31	$22.06	6.19b	10.83	$160m				
wallstreetsurvivor	mbvt	2.36%	26.45	25.88	0.61	10,655	26.53	25.88		29.31	23.10		10.90	$160m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	2.36%	26.45	25.88	0.61	10,655	26.53	25.88	25.84	29.31	22.06		11.07	163.91m	4.50%	1.12	2.39	
ycharts-com	mbvt	+2.05%	26.37		+0.53					29.31	22.05		11.08	163.49m	4.41%		2.38	
zacks	mbvt	(2.36%)	26.45		0.61	vol.  10,655	26.53	25.88		29.31	22.05		10.86	160.13 m	4.33	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	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.93	+0.00	108782	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
finviz	fto	0.00%	32.31			0			32.31	33.58	11.22	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	(0.00%)	12.00	12.00	0.00	null	12.35	11.75		14.75	7.05	19.87m	17.42	238.50m*	1.08*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	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	0.0 %	$12.00	$12.08	0.00	85.30k	$12.25	$11.94	$12.00			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	0.00%	12.00p	open: 12.08	0.00	1.28m	12.35p	11.75p	12.00p	14.75p	6.30p			2.38m				
minyanville	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
msn-money	fto		32.31						32.31	33.58	11.38	106.46 mil	15.61	3.44 bil	0.74%	0.24	2.06	
paidcontent	fto	0.00%	0.1200 gbp	0.1208	+0.00	1,284,815	0.1235	0.1175	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	0.1208	+0.00	1,284,815	0.1235	0.1175	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	0.00%	p	open: 12.08	0.00	1.28m	12.35p	11.75p	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	0.1208	+0.00	1,284,815	0.1235	0.1175	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	$35.93		108,782	$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	2.88	35.03	34.44	0.98	6652211	35.11	34.35										
barchart	brcm	+2.88%	35.03	34.44	+0.98	6,361,027	35.11	34.35	34.05	47.16	29.70		16.32	$18.87 b	1.05%	$0.36	+1.99	
barrons	brcm	2.88%	35.03	34.44	+0.98	6.647m	35.11	34.35				544.61 million		$16.54 billion	1.03%	$0.09		
bloomberg	brcm	2.878%	35.030	34.440	0.980	6,616,896	35.110	34.350		47.16	29.70	482.600mil	16.935	18,792.990mil		0.090 return of capital	2.070	
boston-com	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
bostonmerchant	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
business-insider	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
chron	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
cio-com	brcm	+2.88%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000	17.60	17b	1	0.36		
cnn-money	brcm	+2.88%	35.03	34.44	+0.98	6,652,211	35.11	34.35	34.05				17.6	$16.9b	1.03%			
easystockalterts	brcm	2.82%	35.02	34.44	+0.97	6481541	35.11	34.35	34.05	47.39	29.90		17.60				1.99	
eresearch-fidelity-com	brcm	2.88%	35.0300	34.4400	0.9800	6,652,211	35.1100	34.3500	34.0500	47.3900	29.9000	482,500,000	17.11	$16.43b	1.06%	$0.090000		
finance-abc7-com	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
financial-content	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	2.9%	$35.03	34.44	0.98	6,652,211	35.11	34.35	34.05	47.39	29.90	482 mil	17.6	17 bil	1.0	0.36	1.99	
finviz	brcm	2.88%	35.03			6,651,611			34.05	47.17	29.70	536.00m	17.20	18.25b		0.36	1.98	
fool	brcm	+3.05%	$35.09	$34.44	1.04	5,554,256	$35.11	$34.35	$34.05	$47.39	$29.90		17.20	$18.81b	1.10%	0.36		
foxbusiness	brcm		$35.03		+0.98	6,683,271			$34.05									
google-finance	brcm	(2.88%)	35.03	34.44	+0.98	6.65m	35.11	34.35		47.39	29.90	539.22m	17.67	18.89b	1.03	0.09	1.98	
howthemarketworks	brcm	2.878%	35.03	34.44	0.98	6,650,652	35.11	34.35	34.05									
hpcwire	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
insidestocks	brcm	+2.88%	35.03	34.44	+0.98	6034344	35.11	34.35					price earnings ratio: 16.68					
investopedia	brcm	+2.91 %	$35.04	34.44	+0.99				34.05									
investorguide	brcm	+2.88%	35.03	34.44	+0.98		35.11	34.40		47.39	29.90		17.18	18.780b			1.982	
marketintellisearch	brcm	2.79 %	$35.00	$34.44	0.95	6571.80k	$35.11	$34.35	$34.05			536.00m	17.20	18.25b	1.06 %		1.98	
marketwatch	brcm	+2.88%	$35.03	open: 34.44	+0.98	37,723	$35.11	$34.35	$34.05	$47.39	$29.90		18.32	$16.54b	1.03%	0.09	1.91	
minyanville	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
msn-money	brcm	+2.88%	35.03	34.44	+0.98	6.65 mil	35.11	34.35	34.05	47.39	29.90	536.00 mil	17.60	18.09 bil	1.06%	0.36	1.98	
nasdaq-com	brcm	2.88%	$ 35.03	$ 34.44	0.98	6,652,211	$ 35.11	$ 34.35	$ 34.05	$ 47.39	$ 29.90	482,600,000	17.6	$ 16,905,478,000	1.06 %	$0.360000	$ 1.99	
optimum	brcm	+2.91%	35.04 ( 3:55 pm edt)	34.44	+0.99	6,040,956	35.11	34.35	34.05	47.39	29.90	482.60m	17.6	16.9b	1.03	0.36	1.99	
paidcontent	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
pc-quote	brcm	2.88%	35.03	34.44	0.98	6,686,374	35.11	34.35	34.05	47.39	29.90	469,098,772	17.11055	16,432,530,000		0.09		
personal-wealth-biz	brcm	+2.88%	35.03	34.44		6,682,671	35.11	34.40	34.05	47.39	29.90		17.18		1.23	0.42	1.982	
predictwallstreet	brcm	+2.76%	34.99		+0.94	3,811,985												
raymond-james	brcm	2.88	35.03	34.44	0.98	6,652,211	35.11	34.35	34.05	47.39	29.90		16.52				2.12	
renewable-energy-world	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
screamingmedia	brcm	+2.88%	$	open: 34.44	+0.98	37,723	$35.11	$34.35	$34.05	$47.39	$29.90		18.32	$16.54b	1.03%	0.09	1.91	
scroli	brcm	2.88%	brcm 35.03	34.44	0.98	5,853,624	35.11	34.35	34.05	47.39	29.90		17.67				1.98	
simple-stock-quotes	brcm	+2.88%	last trade: 35.03		change: 0.980								p/e ratio: 17.18					
smartmoney	brcm	(2.88%)	35.03	$34.44	0.98	6,652,211	$35.11	$34.35	$34.05	$47.39	$29.90			16,432,500	1.06%	$0.09		
stocknod	brcm	+2.878%	35.03 usd	34.44	+0.9800	6,650,652	35.11	34.35	34.05	47.39	29.90	482,600,000						
stockpickr	brcm	2.88%	$35.03 0.98 | 2.88%	34.44	0.98	6.65m	35.11	34.35	34.05	47.39	29.90							
stocksmart	brcm	.0 %	$35.15	43.71	0	1,000,664	36.37	35.07										
stocktwits	brcm	2.88%	35.03		+0.98													
streetinsider-com	brcm	2.85%	35.02	$34.44	+0.97	6,481,541	$35.11	$34.35	$34.05	$47.39	$29.90		17.60				$1.99	
thecramerreport	brcm		35.03	34.44	+0.98	6651611	35.11	34.40										
thestree	brcm	2.88%	$35.03	34.44	0.98	6652211	35.11	34.35	34.05	-47.39	29.9	5.361e8		1.6538702e10				
tickerspy	brcm	2.88%	$35.03	34.44	+0.98	6,652,211	35.11	34.35	34.05	47.39	29.90		17.1	18.2b	1.06%	$0.09		
tmx-quotemedia	brcm	2.88%	35.030	34.440	0.980	6,683,271	35.110	34.350	34.050	47.390	29.900	536,100,000	17.10	18,779,583,000	1.057	0.090 usd	1.99	
updown	brcm	2.88%	$35.03	$34.44	$0.98	6,651,851	$35.11	$34.35	$34.05	$47.39	$29.90	536.10b	16.08	$18.25b				
wallstreetsurvivor	brcm	2.88%	35.03	34.44	0.98	6,650,652	35.11	34.35		47.39	29.90		17.10	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	2.88%	35.03	34.44	0.98	6,651,611	35.11	34.40	34.05	47.39	29.90		17.67	18.78b	1.10%	0.36	1.98	
ycharts-com	brcm	+2.88%	35.03		+0.98					47.39	29.90		17.60	18.87b	1.07%		1.99	
zacks	brcm	(2.88%)	35.03		0.98	vol.  6,652,211	35.11	34.35		47.39	29.90		16.21	18.25 b	1.06	0.36	2.1	
advfn	mtb	0.90	89.24	89.09	0.8	824657	90.0	89.03										
barchart	mtb	+0.90%	89.24	89.08	+0.80	719,879	90.00	89.03	88.44	92.64	70.24		14.19	$10.74 b	3.18%	$2.80	+6.12	
barrons	mtb	0.90%	89.24	89.09	+0.80	809,684	90.00	89.03				118.84 million		$11.12 billion	3.14%	$0.7		
bloomberg	mtb	0.905%	89.240	89.090	0.800	824,657	90.000	89.030		95.00	72.03	125.493mil	13.793	11,199.000mil	3.138	0.700 regular cash	6.470	
boston-com	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
bostonmerchant	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
business-insider	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
chron	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
cio-com	mtb	+0.90%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167	14.58	11b	3.1	2.8		
cnn-money	mtb	+0.90%	89.24	89.09	+0.80	823,357	90.00	89.03	88.44				14.6	$10.8b	3.14%			
easystockalterts	mtb	0.90%	89.24	89.09	+0.80	824657	90.00	89.03	88.44	95.00	72.03		14.58				6.12	
eresearch-fidelity-com	mtb	0.90%	89.2400	89.0900	0.8000	824,657	90.0000	89.0300	88.4400	95.0000	72.0300	125,490,000	14.45	$11.10b	3.17%	$0.700000		
finance-abc7-com	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
financial-content	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	0.9%	$89.24	89.09	0.80	823,357	90.00	89.03	88.44	95.00	72.03	125 mil	14.6	11 bil	3.1	2.80	6.12	
finviz	mtb	0.90%	89.24			823,357			88.44	92.64	70.24	125.49m	14.58	11.20b		2.80	6.12	
fool	mtb	+0.90%	$89.24	$89.09	0.80	823,157	$90.00	$89.03	$88.44	$95.00	$72.03		14.40	$10.78b	3.90%	2.80		
foxbusiness	mtb		$89.24		+0.80	824,657			$88.44									
google-finance	mtb	(0.90%)	89.24	89.09	+0.80	823,357.00	90.00	89.03		95.00	72.03	120.79m	14.59	10.78b	3.14	0.70	6.12	
howthemarketworks	mtb	0.905%	89.24	89.09	0.8	809,684	90	89.03	88.44									
hpcwire	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
insidestocks	mtb	+0.90%	89.24	89.08	+0.80	824600	90.00	89.03					price earnings ratio: 14.58					
investopedia	mtb	+0.90 %	$89.24	89.09	+0.80				88.44									
investorguide	mtb	+0.90%	89.24	89.09	+0.80		90.00	89.03		95.00	72.03		14.46	10.779b			6.118	
marketintellisearch	mtb	0.9 %	$89.24	$89.09	0.80	802.10k	$90.00	$89.03	$88.44			125.49m	14.58	11.20b	3.14 %		6.12	
marketwatch	mtb	+0.90%	$89.59	open: 89.09	+0.80	13,073	$90.00	$89.03	$88.44	$95.00	$72.03		19.22	$11.12b	3.14%	0.70	4.64	
minyanville	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
msn-money	mtb	+0.90%	89.24	89.09	+0.80	823,357	90.00	89.03	88.44	95.00	72.03	125.49 mil	14.56	11.1 bil	3.17%	2.80	6.12	
nasdaq-com	mtb	0.9%	$ 89.24		0.80	824,657	$ 90	$ 89.03	$ 88.44	$ 95	$ 72.03	120,789,000	14.58	$ 10,779,210,360	3.17 %	$2.800000	$ 6.12	
optimum	mtb	+0.90%	89.24 ( 4:15 pm edt)	89.09	+0.80	823,357	90.00	89.03	88.44	95.00	72.03	120.79m	14.6	10.8b	3.14	2.80	6.12	
paidcontent	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
pc-quote	mtb	0.90%	89.24	89.09	0.80	824,657	90.0	89.03	88.44	95.00	72.03	124,365,038	14.42741	11,098,336,000		0.7		
personal-wealth-biz	mtb	+0.90%	89.24	89.09		824,657	90.00	89.03	88.44	95.00	72.03		14.46		3.17	2.80	6.118	
predictwallstreet	mtb	+0.90%	89.24		+0.80	823,357												
raymond-james	mtb	0.90	89.24	89.09	0.80	823,357	90.00	89.03	88.44	95.00	72.03		14.53				6.14	
renewable-energy-world	mtb	+0.9046%	89.24 usd	89.09	+0.8000	823,357	90.00	89.03	88.44	95.00	72.03	120,789,167						
screamingmedia	mtb	+0.90%	$	open: 89.09	+0.80	13,073	$90.00	$89.03	$88.44	$95.00	$72.03		19.22	$11.12b	3.14%	0.70	4.64	
scroli	mtb	0.90%	mtb 89.24	89.09	0.80	606,606	90.00	89.03	88.44	95.00	72.03		14.59				6.12	
simple-stock-quotes	mtb	+0.90%	last trade: 89.24		change: 0.800								p/e ratio: 14.46					
smartmoney	mtb	(0.90%)	89.24	$89.09	0.80	824,657	$90.00	$89.03	$88.44	$95.00	$72.03			10,682,600	3.17%	$0.70		
stocknod	mtb	+0.9046%	89.24 usd	89.09	+0.8000	824,657	90.00	89.03	88.44	95.00	72.03	120,789,167						
stockpickr	mtb	0.90%	$89.24 0.80 | 0.90%	89.09	0.80	823.16k	90.00	89.03	88.44	95.00	72.03							
stocksmart	mtb	.0 %	$85.99	86.37	0	94,416	88.105	85.8										
stocktwits	mtb	0.91%	89.24		+0.80													
streetinsider-com	mtb	0.90%	89.24	$89.09	+0.80	824,657	$90.00	$89.03	$88.44	$95.00	$72.03		14.58				$6.12	
thecramerreport	mtb		89.66	89.09	+1.22	272367	90.00	89.03										
thestree	mtb	0.9%	$89.24	89.09	0.8	823157	90.0	89.03	88.44	-95.0	72.03	1.20789167e8		1.0629446696e10				
tickerspy	mtb	0.90%	$89.24	89.09	+0.80	823,357	90.00	89.03	88.44	95.00	72.03		14.4	10.6b	3.17%	$0.70		
tmx-quotemedia	mtb	0.90%	89.240	89.090	0.800	824,657	90.000	89.030	88.440	95.000	72.030	120,789,167	14.50	10,779,225,263	3.138	0.700 usd	6.12	
updown	mtb	0.90%	$89.24	$89.09	$0.80	809,584	$90.00	$89.03	$88.44	$95.00	$72.03	120.78b	14.35	$10.68b				
wallstreetsurvivor	mtb	0.90%	89.24	89.09	0.80	809,684	90.00	89.03		95.00	72.03		14.50	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	0.90%	89.24	89.09	0.80	824,657	90.00	89.03	88.44	95.00	72.03		14.59	10.78b	3.20%	2.80	6.12	
ycharts-com	mtb	+0.90%	89.24		+0.80					95.00	72.03		14.56	10.74b	3.17%		6.13	
zacks	mtb	(0.90%)	89.24		0.80	vol.  823,357		89.03		95.00	72.03		14.27	11.10 b	3.17	2.80	6.2	
advfn	hsp	0.48	54.22	54.21	0.26	1128193	54.3792	54.06										
barchart	hsp	+0.48%	54.22	54.21	+0.26	1,128,193	54.38	54.06	53.96	60.49	49.51		16.40	$9.07 b			+2.15	
barrons	hsp	0.48%	54.22	54.21	+0.26	1.054m	54.379	54.06				169.50 million		$9.08 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	0.482%	54.220	54.210	0.260	1,128,193	54.379	54.060		60.49	49.51	167.775mil	18.892	9,096.770mil			2.870	
boston-com	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
bostonmerchant	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
business-insider	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
chron	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
cio-com	hsp	+0.48%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166	25.22	9b				
cnn-money	hsp	+0.48%	54.22	54.21	+0.26	1,127,793	54.38	54.06	53.96				25.2	$9.1b				
easystockalterts	hsp	0.48%	54.22	54.21	+0.26	1128193	54.38	54.06	53.96	60.49	49.51		25.22				2.15	
eresearch-fidelity-com	hsp	0.48%	54.2200	54.2100	0.2600	1,128,193	54.3792	54.0600	53.9600	60.4900	49.5100	167,775,000	25.10	$9.05b				
finance-abc7-com	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
financial-content	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	0.5%	$54.22	54.21	0.26	1,127,793	54.38	54.06	53.96	60.49	49.51	168 mil	25.2	9 bil	0.0	0.00	2.15	
finviz	hsp	0.48%	54.22			1,127,793			53.96	60.49	49.51	167.78m	25.22	9.10b			2.15	
fool	hsp	+0.48%	$54.22	$54.21	0.26	1,054,793	$54.38	$54.06	$53.96	$60.49	$49.51		25.20	$9.10b				
foxbusiness	hsp		$54.22		+0.26	1,128,193			$53.96									
google-finance	hsp	(0.48%)	54.22	54.21	+0.26	1.13m	54.38	54.06		60.49	49.51	167.78m	25.21	9.10b			2.15	
howthemarketworks	hsp	0.482%	54.22	54.21	0.26	1,053,703	54.3792	54.06	53.96									
hpcwire	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
insidestocks	hsp	+0.48%	54.22	54.21	+0.26	1128100	54.38	54.06					price earnings ratio: 16.43					
investopedia	hsp	+0.48 %	$54.22	54.21	+0.26				53.96									
investorguide	hsp	+0.48%	54.22	54.21	+0.26		54.3792	54.06		60.49	49.51		25.07	9.097b			2.152	
marketintellisearch	hsp	0.48 %	$54.22	$54.21	0.26	1007.10k	$54.38	$54.06	$53.96			167.78m	25.22	9.10b	0.0 %		2.15	
marketwatch	hsp	+0.48%	$54.14	open: 54.21	+0.26	84,930	$54.38	$54.06	$53.96	$60.49	$49.51		25.26	$9.08b			2.15	
minyanville	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
msn-money	hsp	+0.48%	54.22	54.21	+0.26	1.13 mil	54.38	54.06	53.96	60.49	49.51	167.78 mil	25.22	9.05 bil			2.15	
nasdaq-com	hsp	0.48%	$ 54.22		0.26	1,128,193	$ 54.3792	$ 54.06	$ 53.96	$ 60.49	$ 49.51	167,775,000	25.22	$ 9,096,760,500			$ 2.15	
optimum	hsp	+0.48%	54.22 ( 4:15 pm edt)	54.21	+0.26	1,127,793	54.38	54.06	53.96	60.49	49.51	167.78m	25.2	9.1b			2.15	
paidcontent	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
pc-quote	hsp	0.48%	54.22	54.21	0.26	1,128,193	54.3792	54.06	53.96	60.49	49.51	166,970,472	25.09767	9,053,139,000				
personal-wealth-biz	hsp	+0.48%	54.22	54.21		1,128,193	54.3792	54.06	53.96	60.49	49.51		25.07			0.00	2.152	
predictwallstreet	hsp	+0.48%	54.22		+0.26	1,127,793												
raymond-james	hsp	0.48	54.22	54.21	0.26	1,127,793	54.38	54.06	53.96	60.49	49.51		24.76				2.19	
renewable-energy-world	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,127,793	54.38	54.06	53.96	60.49	49.51	167,775,166						
screamingmedia	hsp	+0.48%	$	open: 54.21	+0.26	84,930	$54.38	$54.06	$53.96	$60.49	$49.51		25.26	$9.08b			2.15	
scroli	hsp	0.48%	hsp 54.22	54.21	0.26	920,762	54.38	54.06	53.96	60.49	49.51		25.21				2.15	
simple-stock-quotes	hsp	+0.48%	last trade: 54.22		change: 0.260								p/e ratio: 25.07					
smartmoney	hsp	(0.48%)	54.22	$54.21	0.26	1,128,193	$54.38	$54.06	$53.96	$60.49	$49.51			9,081,700	0.00%	$0.00		
stocknod	hsp	+0.4818%	54.22 usd	54.21	+0.2600	1,128,193	54.38	54.06	53.96	60.49	49.51	167,775,166						
stockpickr	hsp	0.48%	$54.22 0.26 | 0.48%	54.19	0.26	1.13m	54.38	54.06	53.96	60.49	49.51							
stocksmart	hsp	.0 %	$54.88	55.59	0	85,074	55.74	54.84										
stocktwits	hsp	0.45%	54.20		+0.24													
streetinsider-com	hsp	0.48%	54.22	$54.21	+0.26	1,128,193	$54.38	$54.06	$53.96	$60.49	$49.51		25.22				$2.15	
thecramerreport	hsp		53.96		0.00	0												
thestree	hsp	0.48%	$54.22	54.19	0.26	1127793	54.38	54.06	53.96	-60.49	49.51	1.67775166e8		9.081669736e9				
tickerspy	hsp	0.48%	$54.22	54.21	+0.26	1,127,793	54.38	54.06	53.96	60.49	49.51		25.1	9.0b	0.00%	$0.00		
tmx-quotemedia	hsp	0.48%	54.220	54.210	0.260	1,128,193	54.379	54.060	53.960	60.490	49.510	167,775,166	25.10	9,096,769,501			2.15	
updown	hsp	0.48%	$54.22	$54.21	$0.26	1,043,263	$54.38	$54.06	$53.96	$60.49	$49.51	167.77b	24.61	$9.05b			2.19	
wallstreetsurvivor	hsp	0.48%	54.22	54.21	0.26	1,053,703	54.38	54.06		60.49	49.51		25.10	$9b			2.11	
yahoo-finance	hsp	0.48%	54.22	54.21	0.26	1,128,193	54.38	54.06	53.96	60.49	49.51		25.20	9.10b			2.15	
ycharts-com	hsp	+0.44%	54.20		+0.24					60.49	49.51		25.21	9.07b	0.00%		2.15	
zacks	hsp	(0.48%)	54.22		0.26	vol.  1,127,793	54.38	54.06		60.49	49.51		16.35	9.05 b	0.00	0.00	3.3	
advfn	isrl	1.46	68.99	67.19	0.99	12872	70.34	67.19										
barchart	isrl	+1.46%	68.99	67.19	+0.99	12,872	70.34	67.19	68.00	91.43	47.66		0.00	$187.65 m			-3.10	
barrons	isrl	1.46%	68.99	67.19	+0.99	12,872	70.34	67.19				2.72 million		$181.02 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	1.456%	68.990	67.190	0.990	12,872	70.340	67.190		91.43	47.66	2.718mil		187.494mil				
boston-com	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
bostonmerchant	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
business-insider	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
chron	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
cio-com	isrl	+1.46%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691		187m				
cnn-money	isrl	+1.46%today&rsquo;s change	68.99data as of 4:00pm et	67.19	+0.99	12,872	70.34	67.19	68.00				nm	$187.5m				
easystockalterts	isrl	1.47%	68.99	67.19	+0.99	12872	70.34	67.19	68.00	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	1.46%	68.9900	67.1900	0.9900	12,872	70.3400	67.1900	68.0000	91.4300	47.6600	2,718,000	nm	$184.82m				
finance-abc7-com	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
financial-content	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	1.5%	$68.99	67.19	0.99	12,872	70.34	67.19	68.00	91.43	47.66	3 mil		188 mil	0.0	0.00		
finviz	isrl	1.46%	68.99			12,872			68.00	91.43	47.66	2.72m		184.96m			-3.11	
fool	isrl	+1.46%	$68.99	$67.19	0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66		0.00	$187.49m				
foxbusiness	isrl		$68.99		+0.99	12,872			$68.00									
google-finance	isrl	(1.46%)	68.99	67.19	+0.99	12,872.00	70.34	67.19		91.43	47.66	2.72m		187.49m			-3.11	
howthemarketworks	isrl	1.456%	68.99	67.19	0.99	12,872	70.34	67.19	68									
hpcwire	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
insidestocks	isrl	+1.46%	68.99	67.19	+0.99	12872	70.34	67.19										
investopedia	isrl	+1.46 %	$68.99	67.19	+0.99				68.00									
investorguide	isrl	+1.46%	68.99	67.19	+0.99		70.34	67.19		91.43	43.41			187.4m			-3.11	
marketintellisearch	isrl	1.46 %	$68.99	$67.19	0.99	12.90k	$70.34	$67.19	$68.00			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+1.46%	$68.99	open: 67.19	+0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66			$181.02m				
minyanville	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
msn-money	isrl	+1.46%	68.99	67.19	+0.99	12,872	70.34	67.19	68.00	91.43	47.66	2.72 mil	-22.18	184.8 mil			-3.11	
nasdaq-com	isrl	1.46%	$ 68.99	$ 67.19	0.99	12,872	$ 70.34	$ 67.19	$ 68	$ 91.43	$ 47.66	2,718,000		$ 187,514,820			$ -3.10	
optimum	isrl	+1.46%	68.99 ( 4:00 pm edt)	67.19	+0.99	12,872	70.34	67.19	68.00	91.43	47.66	2.72m		187.5m			-3.10	
paidcontent	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
pc-quote	isrl	1.46%	68.99	67.19	0.99	12,872	70.34	67.19	68.0	91.43	47.66	2,678,997	-21.86495	184,824,000				
personal-wealth-biz	isrl	+1.46%	68.99	67.19		12,872	70.34	67.19	68.00	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+1.46%	68.99		+0.99	12,872												
raymond-james	isrl	1.46	68.99	67.19	0.99	12,872	70.34	67.19	68.00	91.43	47.66						-3.10	
renewable-energy-world	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
screamingmedia	isrl	+1.46%	$	open: 67.19	+0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66			$181.02m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+1.46%	last trade: 68.99		change: 0.990													
smartmoney	isrl	(1.46%)	68.99	$67.19	0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66			184,800	0.00%	$0.00		
stocknod	isrl	+1.456%	68.99 usd	67.19	+0.9900	12,872	70.34	67.19	68.00	91.43	47.66	2,717,691						
stockpickr	isrl	1.46%	$68.99 0.99 | 1.46%	67.19	0.99	12.87k	70.34	67.19	68.00	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	1.47%	69.00		+1.00													
streetinsider-com	isrl	1.46%	68.99	$67.19	+0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66						$-3.10	
thecramerreport	isrl		68.99	67.19	+0.99	12872	70.34	67.19										
thestree	isrl	1.46%	$68.99	67.19	0.99	12872	70.34	67.19	68.0	-91.43	47.66	2717691.0		1.80998221e8				
tickerspy	isrl	1.46%	$68.99	67.19	+0.99	12,872	70.34	67.19	68.00	91.43	47.66		-21.9	186.7m	0.00%	$0.00		
tmx-quotemedia	isrl	1.46%	68.990	67.190	0.990	12,872	70.340	67.190	68.000	91.430	47.660	2,717,691		187,493,502			-3.10	
updown	isrl	1.46%	$68.99	$67.19	$0.99	12,872	$70.34	$67.19	$68.00	$91.43	$47.66	2.71b		$185m				
wallstreetsurvivor	isrl	1.46%	68.99	67.19	0.99	12,872	70.34	67.19		91.43	47.66			$185m			-1.03	
yahoo-finance	isrl	1.46%	68.99	67.19	0.99	12,872	70.34	67.19	68.00	91.43	47.66			187.45m			-3.11	
ycharts-com	isrl	+1.47%	69.00		+1.00					91.43	47.66			187.68m	0.00%		-3.11	
zacks	isrl	(1.46%)	68.99		0.99	vol.  12,872	70.34	67.19		91.43	47.66			184.82 m	0.00	0.00	-3.1	
advfn	nktr	3.95	7.64	7.41	0.29	1344730	7.74	7.29										
barchart	nktr	+3.95%	7.64	7.41	+0.29	1,344,730	7.74	7.29	7.35	16.06	7.08		0.00	$869.05 m			-0.67	
barrons	nktr	3.95%	7.64	7.41	+0.29	1.345m	7.74	7.29				94.08 million		$838.49 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	3.946%	7.640	7.410	0.290	1,344,730	7.740	7.290		16.06	7.08	114.073mil		871.520mil			-0.580	
boston-com	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
bostonmerchant	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
business-insider	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
chron	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
cio-com	nktr	+3.95%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353		872m				
cnn-money	nktr	+3.95%	7.64	7.41	+0.29	1,334,769	7.74	7.29	7.35				nm	$871.5m				
easystockalterts	nktr	3.91%	7.64	7.41	+0.29	1344730	7.74	7.29	7.35	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	3.95%	7.6400	7.4100	0.2900	1,344,730	7.7400	7.2900	7.3500	16.0600	7.0800	114,080,000	nm	$838.49m				
finance-abc7-com	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
financial-content	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	4.0%	$7.64	7.41	0.29	1,344,730	7.74	7.29	7.35	16.06	7.08	114 mil		872 mil	0.0	0.00	-0.67	
finviz	nktr	3.95%	7.64			1,344,730			7.35	16.06	7.08	114.08m		838.49m			-0.67	
fool	nktr	+3.95%	$7.64	$7.41	0.29	1,344,730	$7.74	$7.29	$7.35	$16.06	$7.08		0.00	$871.52m				
foxbusiness	nktr		$7.64		+0.29	1,350,003			$7.35									
google-finance	nktr	(3.95%)	7.64	7.41	+0.29	1.34m	7.74	7.29		16.06	7.08	114.08m		871.57m			-0.67	
howthemarketworks	nktr	3.946%	7.64	7.41	0.29	1,334,569	7.74	7.29	7.35									
hpcwire	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
insidestocks	nktr	+3.95%	7.64	7.41	+0.29	1344730	7.74	7.29										
investopedia	nktr	+3.95 %	$7.64	7.41	+0.29				7.35									
investorguide	nktr	+3.95%	7.64	7.39	+0.29		7.74	7.29		16.06	8.33			871.5m			-0.693	
marketintellisearch	nktr	3.95 %	$7.64	$7.39	0.29	1320.60k	$7.74	$7.29	$7.35			114.08m	0.00	0.84b	0.0 %		-0.67	
marketwatch	nktr	+3.95%	$7.64	open: 7.41	+0.29	10,461	$7.74	$7.29	$7.35	$16.06	$7.08			$838.49m				
minyanville	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
msn-money	nktr	+3.95%	7.64	7.41	+0.29	1.34 mil	7.74	7.29	7.35	16.06	7.08	114.08 mil	-11.58	838.49 mil			-0.67	
nasdaq-com	nktr	3.95%	$ 7.64	$ 7.41	0.29	1,344,730	$ 7.74	$ 7.29	$ 7.35	$ 16.06	$ 7.08	114,080,000		$ 871,571,200			$ -0.67	
optimum	nktr	+3.95%	7.64 ( 4:00 pm edt)	7.41	+0.29	1,344,530	7.74	7.29	7.35	16.06	7.08	114.07m		871.5m			-0.67	
paidcontent	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
pc-quote	nktr	3.95%	7.64	7.41	0.29	1,344,730	7.74	7.29	7.35	16.06	7.08	109,749,738	-11.13636	838,488,000				
personal-wealth-biz	nktr	+3.95%	7.64	7.39		1,350,003	7.74	7.29	7.35	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	+3.95%	7.65		+0.29	1,344,730												
raymond-james	nktr	3.95	7.64	7.41	0.29	1,344,730	7.74	7.29	7.35	16.06	7.08						-0.67	
renewable-energy-world	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
screamingmedia	nktr	+3.95%	$	open: 7.41	+0.29	10,461	$7.74	$7.29	$7.35	$16.06	$7.08			$838.49m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	+3.95%	last trade: 7.64		change: 0.290													
smartmoney	nktr	(3.95%)	7.64	$7.41	0.29	1,344,730	$7.74	$7.29	$7.35	$16.06	$7.08			838,400	0.00%	$0.00		
stocknod	nktr	+3.946%	7.640 usd	7.410	+0.2900	1,344,730	7.740	7.290	7.350	16.06	7.080	114,073,353						
stockpickr	nktr	3.95%	$7.64 0.29 | 3.95%	7.41	0.29	1.34m	7.74	7.29	7.35	16.06	7.08							
stocksmart	nktr	.0 %	$9.35	12.83	0	120,124	9.67	9.31										
stocktwits	nktr	4.08%	7.65		+0.30													
streetinsider-com	nktr	3.95%	7.64	$7.41	+0.29	1,344,730	$7.74	$7.29	$7.35	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.64	7.39	+0.29	1344730	7.74	7.29										
thestree	nktr	3.95%	$7.64	7.41	0.29	1344730	7.74	7.29	7.35	-16.06	7.08	1.14073353e8		8.38439145e8				
tickerspy	nktr	3.95%	$7.64	7.41	+0.29	1,344,730	7.74	7.29	7.35	16.06	7.08		-11.1	838.0m	0.00%	$0.00		
tmx-quotemedia	nktr	3.95%	7.640	7.410	0.290	1,350,003	7.740	7.290	7.350	16.060	7.080	114,073,353		871,520,417			-0.67	
updown	nktr	3.95%	$7.64	$7.41	$0.29	1,334,269	$7.74	$7.29	$7.35	$16.06	$7.08	114.07b		$838m				
wallstreetsurvivor	nktr	3.95%	7.64	7.41	0.29	1,334,569	7.74	7.29		16.06	7.08			$838m			-0.40	
yahoo-finance	nktr	3.95%	7.64	7.39	0.29	1,344,730	7.74	7.29	7.35	16.06	7.08			871.52m			-0.69	
ycharts-com	nktr	+4.08%	7.65		+0.30					16.06	7.08			870.19m	0.00%		-0.66	
zacks	nktr	(3.95%)	7.64		0.29	vol.  1,344,730	7.74	7.29		16.06	7.08			838.49 m	0.00	0.00	-.54	
advfn	rt	-0.27	10.99	11.16	-0.03	1131348	11.33	10.9308										
barchart	rt	-0.27%	10.99	11.16	-0.03	1,078,697	11.33	10.93	11.02	15.57	8.65		13.77	$715.45 m			+0.51	
barrons	rt	0.27%	10.99	11.16	-0.03	1.125m	11.33	10.931				61.87 million		$725.84 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-0.272%	10.990	11.160	-0.030	1,131,348	11.330	10.931		15.57	7.66	65.098mil	12.929	715.426mil			0.850	
boston-com	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
bostonmerchant	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
business-insider	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
chron	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
cio-com	rt	-0.27%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871	13.08	715m				
cnn-money	rt	-0.27%today&rsquo;s change	10.99data as of 4:03pm et	11.16	-0.03	1,125,045	11.33	10.94	11.02				13.1	$715.4m				
easystockalterts	rt	-0.27%	10.99	11.16	-0.03	1131348	11.33	10.93	11.02	15.57	7.63		13.08				0.84	
eresearch-fidelity-com	rt	-0.27%	10.9900	11.1600	-0.0300	1,131,348	11.3300	10.9308	11.0200	15.5700	7.6600	65,098,000	13.12	$717.38m				
finance-abc7-com	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
finance-abc7chicago-com	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
financial-content	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
finapps-forbes-com	rt	-0.3%	$10.99	11.16	-0.03	1,131,348	11.33	10.93	11.02	15.57	7.66	65 mil	13.1	715 mil	0.0	0.00	0.84	
finviz	rt	-0.27%	10.99			1,131,348			11.02	15.57	7.66	65.10m	12.96	717.40m			0.85	
fool	rt	-0.27%	$10.99	$11.16	-0.03	1,131,348	$11.33	$10.93	$11.02	$15.57	$7.66		13.30	$715.43m	6.90%	0.50		
foxbusiness	rt		$10.99		-0.03	1,134,357			$11.02									
google-finance	rt	(-0.27%)	10.99	11.16	-0.03	1.13m	11.33	10.93		15.57	7.66	64.95m	12.89	713.84m			0.85	
howthemarketworks	rt	-0.272%	10.99	11.16	-0.03	1,125,405	11.33	10.9308	11.02									
hpcwire	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
insidestocks	rt	-0.27%	10.99	11.16	-0.03	1070494	11.33	10.93					price earnings ratio: 13.24					
investopedia	rt	-0.27 %	$10.99	11.16	-0.03				11.02									
investorguide	rt	-0.27%	10.99	11.18	-0.03		11.33	10.9308		15.57	7.66		13.25	706.1m			0.832	
marketintellisearch	rt	-0.27 %	$10.99	$11.18	-0.03	1098.30k	$11.33	$10.93	$11.02			65.10m	12.96	0.72b	0.0 %		0.85	
marketwatch	rt	-0.27%	$10.99	open: 11.16	-0.03	7,003	$11.33	$10.93	$11.02	$15.57	$8.82		8.06	$725.84m			1.36	
minyanville	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
msn-money	rt	-0.27%	10.99	11.16	-0.03	1.13 mil	11.33	10.93	11.02	15.57	7.66	65.10 mil	13.08	717.38 mil			0.85	
nasdaq-com	rt	0.27%	$ 10.99		0.03	1,131,348	$ 11.33	$ 10.9308	$ 11.02	$ 15.57	$ 7.66	65,098,000	13.08	$ 715,427,020	4.54 %	$0.500000	$ 0.84	
optimum	rt	-0.27%	10.99 ( 4:15 pm edt)	11.16	-0.03	1,131,348	11.33	10.93	11.02	15.57	7.63	65.10m	13.1	715.4m			0.84	
paidcontent	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
pc-quote	rt	-0.27%	10.99	11.16	-0.03	1,131,348	11.33	10.9308	11.02	15.57	7.66	65,275,705	13.11905	717,380,000		0.25		
personal-wealth-biz	rt	-0.27%	10.99	11.18	-0.03	1,134,357	11.33	10.9308	11.02	15.57	7.66		13.25			0.00	0.832	
predictwallstreet	rt	-0.27%	10.99		-0.03	1,131,348												
raymond-james	rt	-0.27	10.99	11.16	-0.03	1,131,348	11.33	10.93	11.02	15.57	7.66		12.93				0.85	
renewable-energy-world	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
screamingmedia	rt	-0.27%	$	open: 11.16	-0.03	7,003	$11.33	$10.93	$11.02	$15.57	$8.82		8.06	$725.84m			1.36	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-0.27%	last trade: 10.99		change: -0.030								p/e ratio: 13.25					
smartmoney	rt	(-0.27%)	10.99	$11.16	-0.03	1,131,348	$11.33	$10.93	$11.02	$15.57	$7.66			717,400	0.00%	$0.25		
stocknod	rt	-0.2722%	10.99 usd	11.16	-0.0300	1,131,348	11.33	10.93	11.02	15.57	7.630	65,097,871						
stockpickr	rt	-0.27%	$10.99 -0.03 | -0.27%	11.16	-0.03	1.13m	11.33	10.93	11.02	15.57	7.66							
stocksmart	rt	.0 %	$10.1	13.3	0	63,410	10.49	10.05										
stocktwits	rt	-0.27%	10.99		-0.03													
streetinsider-com	rt	0.27%	10.99	$11.16	-0.03	1,131,348	$11.33	$10.93	$11.02	$15.57	$7.63		13.08				$0.84	
thecramerreport	rt		10.99	11.18	-0.03	1131348	11.33	10.9308										
thestree	rt	-0.27%	$10.99	11.16	-0.03	1131348	11.33	10.93	11.02	-15.57	7.66	6.5097871e7		7.25841262e8				
tickerspy	rt	-0.27%	$10.99	11.16	-0.03	1,131,348	11.33	10.93	11.02	15.57	7.66		13.1	717.3m	0.00%	$0.25		
tmx-quotemedia	rt	-0.27%	10.990	11.160	-0.030	1,134,357	11.330	10.931	11.020	15.570	8.650	65,097,871	13.10	715,425,602			0.84	
updown	rt	-0.27%	$10.99	$11.16	-$0.03	1,125,045	$11.33	$10.93	$11.02	$15.57	$7.66	65.09b	13.04	$717m			0.85	
wallstreetsurvivor	rt	-0.27%	10.99	11.16	-0.03	1,125,405	11.33	10.93		15.57	9.09		13.10	$717m			0.73	
yahoo-finance	rt	0.27%	10.99	11.18	0.03	1,131,348	11.33	10.93	11.02	15.57	7.66		13.21	706.05m			0.83	
ycharts-com	rt	-0.27%	10.99		-0.03					15.57	7.63		13.08	713.80m	0.00%		0.84	
zacks	rt	(-0.27%)	10.99		-0.03	vol.  1,131,348	11.33	10.93		15.57	7.63		13.6	717.38 m	0.00	0.00	.81	
advfn	tnk	0.22	9.22	9.29	0.02	311654	9.3	9.195										
barchart	tnk	+0.22%	9.22	9.29	+0.02	311,654	9.30	9.20	9.20	12.67	8.42		20.11	$443.39 m	10.81%	$1.00	+0.33	
barrons	tnk	0.22%	9.22	9.29	+0.02	308,004	9.30	9.195				42.33 million		$572.36 million	10.85%	$0.25		
bloomberg	tnk	0.217%	9.220	9.290	0.020	311,654	9.300	9.195		13.96	8.42	48.087mil	20.955	558.610mil	12.161	0.250 regular cash	0.440	
boston-com	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
bostonmerchant	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
business-insider	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
chron	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
cio-com	tnk	+0.22%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420				10.7	1		
cnn-money	tnk	+0.22%	9.22	9.29	+0.02	311,654	9.30	9.20	9.20					$115.3m	12.15%			
easystockalterts	tnk	0.22%	9.22	9.29	+0.02	311654	9.30	9.20	9.20	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	0.22%	9.2200	9.2900	0.0200	311,654	9.3000	9.1950	9.2000	13.9600	8.4200	60,587,000	27.06	$557.40m	12.17%	$0.250000		
finance-abc7-com	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
finance-abc7chicago-com	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
financial-content	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
finapps-forbes-com	tnk	0.2%	$9.22	9.29	0.02	311,654	9.30	9.19	9.20	13.96	8.42	48 mil	27.9	443 mil	12.1	1.12	0.33	
finviz	tnk	0.22%	9.22			311,654			9.20	12.67	8.42	60.59m	27.12	558.64m		1.12	0.34	
fool	tnk	+0.22%	$9.22	$9.29	0.02	311,654	$9.30	$9.19	$9.20	$13.96	$8.42		26.40	$570.72m	20.70%	1.12		
foxbusiness	tnk		$9.22		+0.02	313,613			$9.20									
google-finance	tnk	(0.22%)	9.22	9.29	+0.02	311,654.00	9.30	9.19		13.96	8.42	61.88m	26.94	570.50m	12.15	0.25	0.34	
howthemarketworks	tnk	0.217%	9.22	9.29	0.02	308,004	9.3	9.195	9.2									
hpcwire	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
insidestocks	tnk	+0.22%	9.22	9.29	+0.02	308004	9.30	9.20										
investopedia	tnk	+0.22 %	$9.22	9.29	+0.02				9.20									
investorguide	tnk	+0.22%	9.22	9.29	+0.02		9.30	9.195		13.96	8.42		25.48	570.7m			0.361	
marketintellisearch	tnk	0.22 %	$9.22	$9.29	0.02	310.90k	$9.30	$9.20	$9.20			60.59m	27.06	0.56b	12.17 %		0.34	
marketwatch	tnk	+0.22%	$9.22	open: 9.29	+0.02	3,650	$9.30	$9.20	$9.20	$13.96	$8.42		31.65	$572.36m	10.85%	0.25	0.29	
minyanville	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
msn-money	tnk	+0.22%	9.22	9.29	+0.02	311,654	9.30	9.20	9.20	13.96	8.42	60.59 mil	34.15	557.4 mil	12.17%	1.12	0.34	
nasdaq-com	tnk	0.22%	$ 9.22		0.02	311,654	$ 9.30	$ 9.195	$ 9.20	$ 13.96	$ 8.42	39,500,000	27.94	$ 364,190,000	10.87 %	$1.000000	$ 0.33	
optimum	tnk	+0.22%	9.22 ( 4:15 pm edt)	9.29	+0.02	311,654	9.30	9.20	9.20	13.96	8.42				10.85	1.00		
paidcontent	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
pc-quote	tnk	0.22%	9.22	9.29	0.02	311,654	9.3	9.195	9.2	13.96	8.42	49,269,892	34.07407	454,268,000		0.25		
personal-wealth-biz	tnk	+0.22%	9.22	9.29		313,613	9.30	9.195	9.20	13.96	8.42		25.48		12.17	1.12	0.361	
predictwallstreet	tnk	+0.22%	9.22		+0.02	311,654												
raymond-james	tnk	0.22	9.22	9.29	0.02	311,654	9.30	9.20	9.20	13.96	8.42		27.12				0.34	
renewable-energy-world	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
screamingmedia	tnk	+0.22%	$	open: 9.29	+0.02	3,650	$9.30	$9.20	$9.20	$13.96	$8.42		31.65	$572.36m	10.85%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	+0.22%	last trade: 9.22		change: 0.020								p/e ratio: 25.48					
smartmoney	tnk	(0.22%)	9.22	$9.29	0.02	311,654	$9.30	$9.20	$9.20	$13.96	$8.42			454,500	10.87%	$0.25		
stocknod	tnk	+0.2174%	9.220 usd	9.290	+0.0200	311,654	9.300	9.195	9.200	13.96	8.420							
stockpickr	tnk	0.22%	$9.22 0.02 | 0.22%	9.24	0.02	311.65k	9.30	9.20	9.20	13.96	8.42							
stocksmart	tnk	.0 %	$9.25	12.26	0	46,427	9.32	9.21										
stocktwits	tnk	0.11%	9.21		+0.01													
streetinsider-com	tnk	0.22%	9.22	$9.29	+0.02	311,654	$9.30	$9.20	$9.20	$13.96	$8.42						$0.00	
thecramerreport	tnk		9.22	9.29	+0.02	311654	9.30	9.195										
thestree	tnk	0.22%	$9.22	9.24	0.02	311654	9.3	9.2	9.2	-13.96	8.42	6.19e7		4.5695e8				
tickerspy	tnk	0.22%	$9.22	9.29	+0.02	311,654	9.30	9.20	9.20	13.96	8.42		34.1	569.4m	12.17%	$0.25		
tmx-quotemedia	tnk	0.22%	9.220	9.290	0.020	313,613	9.300	9.195	9.200	13.960	8.420	61,900,000	26.30	570,718,000	10.870	0.250 usd	0.35	
updown	tnk	0.22%	$9.22	$9.29	$0.02	308,004	$9.30	$9.20	$9.20	$13.96	$8.42	61.90b	26.71	$569m				
wallstreetsurvivor	tnk	0.22%	9.22	9.29	0.02	308,004	9.30	9.20		13.96	8.42		26.30	$454m	10.90%	1.28 -	0.37	
yahoo-finance	tnk	0.22%	9.22	9.29	0.02	311,654	9.30	9.20	9.20	13.96	8.42		25.54	570.72m	10.80%	1.00	0.36	
ycharts-com	tnk	+0.11%	9.21		+0.01					13.96	8.42		27.91	442.91m	11.39%		0.33	
zacks	tnk	(0.22%)	9.22		0.02	vol.  311,654	9.30	9.20		13.96	8.42		20	454.27 m	10.87	1.00	.46	
advfn	hans	-1.49	81.75	83.39	-1.24	1610049	83.99	81.54										
barchart	hans	-1.49%	81.75	83.39	-1.24	1,610,049	83.99	81.54	82.99	84.00	40.41		32.49	$7.28 b			+2.53	
barrons	hans	1.49%	81.75	83.39	-1.24	1.609m	83.99	81.54				93.02 million		$7.27 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-1.494%	81.750	83.390	-1.240	1,610,049	83.990	81.540		84.00	40.41	88.393mil	32.312	7,226.118mil			2.530	
boston-com	hans	-1.494%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874						
bostonmerchant	hans	-1.494%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874						
business-insider	hans	-1.494%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874						
chron	hans	-1.494%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874						
cio-com	hans	-1.49%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874	32.31	7b				
cnn-money	hans	-1.49%	81.75	83.39	-1.24	1,595,986	83.99	81.54	82.99				32.3	$7.2b				
easystockalterts	hans	-1.49%	81.75	83.39	-1.24	1610049	83.99	81.54	82.99	84.00	40.17		32.31				2.53	
eresearch-fidelity-com	hans	-1.49%	81.7500	83.3900	-1.2400	1,610,049	83.9900	81.5400	82.9900	84.0000	40.4100	88,393,000	32.80	$7.34b				
finance-abc7-com	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
finance-abc7chicago-com	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
financial-content	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
finapps-forbes-com	hans	-1.5%	$81.75	83.39	-1.24	1,609,202	83.99	81.54	82.99	84.00	40.41	88 mil	32.3	7 bil	0.0	0.00	2.53	
finviz	hans	-1.49%	81.75			1,609,202			82.99	84.00	40.41	88.39m	32.93	7.34b			2.52	
fool	hans	-1.49%	$81.75	$83.39	-1.24	1,609,202	$83.99	$81.54	$82.99	$84.00	$40.41		32.50	$7.23b				
foxbusiness	hans		$81.75		-1.24	1,610,049			$82.99									
google-finance	hans	(-1.49%)	81.75	83.39	-1.24	1.61m	83.99	81.54		84.00	40.41	88.39m	32.48	7.23b			2.52	
howthemarketworks	hans	-1.494%	81.75	83.39	-1.24	1,606,408	83.99	81.54	82.99									
hpcwire	hans	-1.494%	81.75 usd	83.39	-1.240	1,610,049	83.99	81.54	82.99	84.00	40.17	88,392,874						
insidestocks	hans	-1.49%	81.75	83.39	-1.24	1609202	83.99	81.54					price earnings ratio: 32.31					
investopedia	hans	-1.49 %	$81.75	83.39	-1.24				82.99									
investorguide	hans	-1.49%	81.75	83.42	-1.24		83.99	81.54		84.00	40.41		32.93	7.226b			2.52	
marketintellisearch	hans	-1.49 %	$81.75	$83.42	-1.24	1583.00k	$83.99	$81.54	$82.99			88.39m	32.93	7.34b	0.0 %		2.52	
marketwatch	hans	-1.49%	$81.50	open: 83.39	-1.24	14,253	$83.99	$81.54	$82.99	$84.00	$40.41		32.64	$7.27b			2.50	
minyanville	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
msn-money	hans	-1.49%	81.75	83.39	-1.24	1.61 mil	83.99	81.54	82.99	84.00	40.41	88.39 mil	32.44	7.34 bil			2.52	
nasdaq-com	hans	1.49%	$ 81.75	$ 83.39	1.24	1,610,049	$ 83.99	$ 81.54	$ 82.99	$ 84	$ 40.41	88,393,000	32.31	$ 7,226,127,750			$ 2.53	
optimum	hans	-1.49%	81.75 ( 4:00 pm edt)	83.39	-1.24	1,607,235	83.99	81.54	82.99	84.00	40.17	88.39m	32.3	7.2b			2.53	
paidcontent	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
pc-quote	hans	-1.49%	81.75	83.39	-1.24	1,610,049	83.99	81.54	82.99	84.00	40.41	89,733,761	32.93254	7,335,735,000				
personal-wealth-biz	hans	-1.49%	81.75	83.42	-1.24	1,610,049	83.99	81.54	82.99	84.00	40.41		32.93			0.00	2.52	
predictwallstreet	hans	-1.49%	81.75		-1.24	1,609,202												
raymond-james	hans	-1.49	81.75	83.39	-1.24	1,609,202	83.99	81.54	82.99	84.00	40.41		30.97				2.64	
renewable-energy-world	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
screamingmedia	hans	-1.49%	$	open: 83.39	-1.24	14,163	$83.99	$81.54	$82.99	$84.00	$40.41		32.64	$7.27b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-1.49%	last trade: 81.75		change: -1.240								p/e ratio: 32.93					
smartmoney	hans	(-1.49%)	81.75	$83.39	-1.24	1,609,202	$83.99	$81.54	$82.99	$84.00	$40.41			7,335,700	0.00%	$0.00		
stocknod	hans	-1.494%	81.75 usd	83.39	-1.240	1,609,202	83.99	81.54	82.99	84.00	40.17	88,392,874						
stockpickr	hans	-1.49%	$81.75 -1.24 | -1.49%	83.39	-1.24	1.61m	83.99	81.54	82.99	84.00	40.41							
stocksmart	hans	.0 %	$72.265	52.61	0	95,158	73.78	71.48										
stocktwits	hans	-1.49%	81.75		-1.24													
streetinsider-com	hans	1.49%	81.75	$83.39	-1.24	1,610,049	$83.99	$81.54	$82.99	$84.00	$40.17		32.31				$2.53	
thecramerreport	hans		81.75	83.42	-1.24	1610049	83.99	81.54										
thestree	hans	-1.49%	$81.75	83.39	-1.24	1610049	83.99	81.54	82.99	-84.0	40.41	8.8392874e7		7.265010314e9				
tickerspy	hans	-1.49%	$81.75	83.39	-1.24	1,610,049	83.99	81.54	82.99	84.00	40.41		32.9	7.3b	0.00%	$0.00		
tmx-quotemedia	hans	-1.49%	81.750	83.390	-1.240	1,610,049	83.990	81.540	82.990	84.000	40.410	88,392,874	32.80	7,226,117,450			2.53	
updown	hans	-1.49%	$81.75	$83.39	-$1.24	1,595,986	$83.99	$81.54	$82.99	$84.00	$40.41	88.39b	31.38	$7.33b				
wallstreetsurvivor	hans	-1.49%	81.75	83.39	-1.24	1,606,408	83.99	81.54		84.00	40.81		32.80	$7b			2.28	
yahoo-finance	hans	1.49%	81.75	83.42	1.24	1,610,049	83.99	81.54	82.99	84.00	40.41		32.44	7.23b			2.52	
ycharts-com	hans	-1.49%	81.75		-1.24					84.00	40.17		32.44	7.28b	0.00%		2.52	
zacks	hans	(-1.49%)	81.75		-1.24	vol.  1,609,202	83.99	81.54		84.00	40.17		32.8	7.34 b	0.00	0.00	2.53	
advfn	hafc	2.48	1.24	1.21	0.03	1541308	1.29	1.2										
barchart	hafc	+2.48%	1.24	1.21	+0.03	1,529,661	1.29	1.20	1.21	1.74	0.78		0.00	$187.56 m			-0.58	
barrons	hafc	2.48%	1.24	1.21	+0.03	1.512m	1.29	1.20				94.32 million		$189.07 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	2.479%	1.240	1.210	0.030	1,541,308	1.290	1.200		1.74	0.78	151.258mil		187.560mil			-0.580	
boston-com	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390						
bostonmerchant	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390						
business-insider	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390						
chron	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390						
cio-com	hafc	+2.48%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390		188m				
cnn-money	hafc	+2.48%today&rsquo;s change	1.24data as of 4:00pm et	1.21	+0.03	1,512,221	1.29	1.20	1.21				nm	$187.6m				
easystockalterts	hafc	2.48%	1.24	1.21	+0.03	1527201	1.29	1.20	1.21	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	2.48%	1.2400	1.2100	0.0300	1,541,308	1.2900	1.2000	1.2100	1.7400	0.7811	151,258,000	nm	$183.02m				
finance-abc7-com	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
financial-content	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	2.5%	$1.24	1.21	0.03	1,527,501	1.29	1.20	1.21	1.74	0.78	151 mil		188 mil	0.0	0.00	-0.58	
finviz	hafc	2.48%	1.24			1,527,501			1.21	1.74	0.78	151.26m		183.02m			-0.59	
fool	hafc	+2.48%	$1.24	$1.21	0.03	1,527,501	$1.29	$1.20	$1.21	$1.74	$0.78		0.00	$187.56m	2.30%	0.12		
foxbusiness	hafc		$1.24		+0.03	1,541,308			$1.21									
google-finance	hafc	(2.48%)	1.24	1.21	+0.03	1.53m	1.29	1.20		1.74	0.78	151.26m		187.56m			-0.59	
howthemarketworks	hafc	2.479%	1.24	1.21	0.03	1,527,201	1.29	1.2	1.21									
hpcwire	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,541,008	1.290	1.200	1.210	1.740	0.7811	151,258,390						
insidestocks	hafc	+2.48%	1.24	1.21	+0.03	1541308	1.29	1.20										
investopedia	hafc	+2.48 %	$1.24	1.21	+0.03				1.21									
investorguide	hafc	+2.48%	1.24	1.22	+0.03		1.29	1.20		2.47	0.86			187.3m			-0.232	
marketintellisearch	hafc	2.48 %	$1.24	$1.22	0.03	1504.70k	$1.29	$1.20	$1.21			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	+2.48%	$1.24	open: 1.21	+0.03	30,487	$1.29	$1.20	$1.21	$1.74	$0.78			$189.07m				
minyanville	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
msn-money	hafc	+2.48%	1.24	1.21	+0.03	1.53 mil	1.29	1.20	1.21	1.74	0.78	151.26 mil	11.27	183.02 mil			-0.59	
nasdaq-com	hafc	2.48%	$ 1.24	$ 1.21	0.03	1,541,308	$ 1.29	$ 1.20	$ 1.21	$ 1.74	$ 0.7811	151,258,000		$ 187,559,920	9.92 %	$0.120000	$ -0.58	
optimum	hafc	+2.48%	1.24 ( 4:00 pm edt)	1.21	+0.03	1,526,355	1.29	1.20	1.21	1.74	0.78	151.26m		187.6m	9.68	0.12	-0.31	
paidcontent	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
pc-quote	hafc	2.48%	1.24	1.21	0.03	1,541,308	1.29	1.2	1.21	1.74	0.78	147,598,548	11.0	183,022,000		0.03		
personal-wealth-biz	hafc	+2.48%	1.24	1.22		1,541,308	1.29	1.20	1.21	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	+2.48%	1.24		+0.03	1,527,501												
raymond-james	hafc	2.48	1.24	1.21	0.03	1,527,501	1.29	1.20	1.21	1.74	0.78						-0.58	
renewable-energy-world	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
screamingmedia	hafc	+2.48%	$	open: 1.21	+0.03	30,487	$1.29	$1.20	$1.21	$1.74	$0.78			$189.07m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	+2.48%	last trade: 1.24		change: 0.030													
smartmoney	hafc	(2.48%)	1.24	$1.21	0.03	1,527,501	$1.29	$1.20	$1.21	$1.74	$0.78			189,100	0.00%	$0.03		
stocknod	hafc	+2.479%	1.240 usd	1.210	+0.0300	1,527,201	1.290	1.200	1.210	1.740	0.7811	151,258,390						
stockpickr	hafc	2.48%	$1.24 0.03 | 2.48%	1.21	0.03	1.53m	1.29	1.20	1.21	1.74	0.78							
stocksmart	hafc	.0 %	$1.18	1.16	0	41,778	1.2	1.18										
stocktwits	hafc	2.48%	1.24		+0.03													
streetinsider-com	hafc	2.48%	1.24	$1.21	+0.03	1,527,201	$1.29	$1.20	$1.21	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.24	1.22	+0.03	1527501	1.29	1.20										
thestree	hafc	2.48%	$1.24	1.21	0.03	1527501	1.29	1.2	1.21	-1.74	0.78	1.5125839e8		1.89072988e8				
tickerspy	hafc	2.48%	$1.24	1.21	+0.03	1,527,501	1.29	1.20	1.21	1.74	0.78		11.0	183.0m	0.00%	$0.03		
tmx-quotemedia	hafc	2.48%	1.240	1.210	0.030	1,541,308	1.290	1.200	1.210	1.740	0.781	151,258,390		187,560,404			-0.31	
updown	hafc	2.48%	$1.24	$1.21	$0.03	1,512,221	$1.29	$1.20	$1.21	$1.74	$0.78	151.25b		$183m				
wallstreetsurvivor	hafc	2.48%	1.24	1.21	0.03	1,527,201	1.29	1.20		1.74	0.78			$183m			-0.93	
yahoo-finance	hafc	2.48%	1.24	1.22	0.03	1,541,308	1.29	1.20	1.21	1.74	0.78			187.33m			-0.23	
ycharts-com	hafc	+2.48%	1.24		+0.03					1.74	0.79		11.27	187.56m	0.00%		0.11	
zacks	hafc	(2.48%)	1.24		0.03	vol.  1,527,501	1.29	1.20		1.74	0.78			183.02 m	0.00	0.00	-.58	
advfn	sui	1.01	39.15	38.9	0.39	131705	39.35	38.86										
barchart	sui	+1.01%	39.15	38.90	+0.39	131,705	39.35	38.86	38.76	40.21	24.53		0.00	$815.49 m	6.57%	$2.52	-0.11	
barrons	sui	1.01%	39.15	38.90	+0.39	128,894	39.35	38.86				19.17 million		$815.08 million	6.44%	$0.63		
bloomberg	sui	1.006%	39.150	38.900	0.390	131,705	39.350	38.860		40.21	25.81	20.920mil		819.027mil	6.440	0.630 regular cash	-0.090	
boston-com	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
bostonmerchant	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
business-insider	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
chron	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
cio-com	sui	+1.01%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779		831m	6.6	2.52		
cnn-money	sui	+1.01%	39.15	38.95	+0.39	130,723	39.35	38.86	38.76				nm	$831.4m	6.44%			
easystockalterts	sui	1.00%	39.15	38.90	+0.39	131705	39.35	38.86	38.76	40.21	25.60						-0.11	
eresearch-fidelity-com	sui	1.01%	39.1500	38.9000	0.3900	131,705	39.3500	38.8600	38.7600	40.2100	25.8100	21,237,000	nm	$823.15m	6.50%	$0.630000		
finance-abc7-com	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
finance-abc7chicago-com	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
financial-content	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
finapps-forbes-com	sui	1.0%	$39.15	38.90	0.39	130,723	39.35	38.86	38.76	40.21	25.81	21 mil		831 mil	6.4	2.52	-0.11	
finviz	sui	1.01%	39.15			130,723			38.76	40.21	23.85	21.24m		831.55m		2.52	-0.11	
fool	sui	+1.01%	$39.15	$38.90	0.39	130,723	$39.35	$38.86	$38.76	$40.21	$25.81		0.00	$819.03m	13.70%	2.52		
foxbusiness	sui		$39.15		+0.39	131,705			$38.76									
google-finance	sui	(1.01%)	39.15	38.90	+0.39	130,723.00	39.35	38.86		40.21	25.81	21.24m		831.42m	6.44	0.63	-0.11	
howthemarketworks	sui	1.006%	39.15	38.9	0.39	128,894	39.35	38.86	38.76									
hpcwire	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
insidestocks	sui	+1.01%	39.15	38.90	+0.39	131700	39.35	38.86					price earnings ratio: 13.41					
investopedia	sui	+1.01 %	$39.15	38.90	+0.39				38.76									
investorguide	sui	+1.01%	39.15	38.90	+0.39		39.35	38.86		39.31	25.81			819.0m			-0.091	
marketintellisearch	sui	1.01 %	$39.15	$38.90	0.39	123.10k	$39.35	$38.86	$38.76			21.24m	0.00	0.82b	6.5 %		-0.11	
marketwatch	sui	+1.01%	$39.15	open: 38.90	+0.39	3,111	$39.35	$38.86	$38.76	$40.21	$25.94			$815.08m	6.44%	0.63		
minyanville	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
msn-money	sui	+1.01%	39.15	38.90	+0.39	130,723	39.35	38.86	38.76	40.21	25.81	21.24 mil	-355.91	823.14 mil	6.50%	2.52	-0.11	
nasdaq-com	sui	1.01%	$ 39.15		0.39	130,723	$ 39.35	$ 38.86	$ 38.76	$ 40.21	$ 25.81	21,236,000		$ 831,389,400	6.5 %	$2.520000	$ -0.11	
optimum	sui	+1.01%	39.15 ( 4:15 pm edt)	38.90	+0.39	130,723	39.35	38.86	38.76	40.21	25.60	21.24m		831.4m	6.44	2.52	-0.11	
paidcontent	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
pc-quote	sui	1.01%	39.15	38.9	0.39	130,723	39.35	38.86	38.76	40.21	25.81	21,025,443	-352.36365	823,146,000		0.63		
personal-wealth-biz	sui	+1.01%	39.15	38.90		131,705	39.35	38.86	38.76	39.31	25.94				6.50	2.52	-0.091	
predictwallstreet	sui	+1.01%	39.15		+0.39	130,723												
raymond-james	sui	1.01	39.15	38.90	0.39	130,723	39.35	38.86	38.76	40.21	25.81						-0.10	
renewable-energy-world	sui	+1.006%	39.15 usd	38.90	+0.3900	130,723	39.35	38.86	38.76	39.31	25.60	21,235,779						
screamingmedia	sui	+1.01%	$	open: 38.90	+0.39	2,129	$39.35	$38.86	$38.76	$40.21	$25.94			$815.08m	6.44%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+1.01%	last trade: 39.15		change: 0.390													
smartmoney	sui	(1.01%)	39.15	$38.90	0.39	131,705	$39.35	$38.86	$38.76	$40.21	$25.81			823,100	6.50%	$0.63		
stocknod	sui	+1.006%	39.15 usd	38.90	+0.3900	131,705	39.35	38.86	38.76	39.31	25.60	21,235,779						
stockpickr	sui	1.01%	$39.15 0.39 | 1.01%	38.90	0.39	130.72k	39.35	38.86	38.76	40.21	25.81							
stocksmart	sui	.0 %	$38.15	33.47	0	23,634	39.4	38.1										
stocktwits	sui	0.93%	39.12		+0.36													
streetinsider-com	sui	1.01%	39.15	$38.90	+0.39	130,723	$39.35	$38.86	$38.76	$40.21	$25.60						$-0.11	
thecramerreport	sui		39.15	38.90	+0.39	130723	39.35	38.86										
thestree	sui	1.01%	$39.15	38.9	0.39	130723	39.35	38.86	38.76	-40.21	25.81	2.0920232e7		8.15029198e8				
tickerspy	sui	1.01%	$39.15	38.90	+0.39	130,723	39.35	38.86	38.76	40.21	25.81		-352.4	810.8m	6.50%	$0.63		
tmx-quotemedia	sui	1.01%	39.150	38.900	0.390	131,705	39.350	38.860	38.760	40.210	25.940	20,920,232		819,027,083	6.437	0.630 usd	-0.11	
updown	sui	1.01%	$39.15	$38.90	$0.39	128,594	$39.35	$38.86	$38.76	$40.21	$25.81	20.92b		$811m				
wallstreetsurvivor	sui	1.01%	39.15	38.90	0.39	128,894	39.35	38.86		40.21	26.80			$823m	6.50%	2.52 -	-0.15	
yahoo-finance	sui	1.01%	39.15	38.90	0.39	130,723	39.35	38.86	38.76	40.21	25.81			819.02m	6.60%	2.52	-0.09	
ycharts-com	sui	+0.93%	39.12		+0.36					40.21	25.60			814.87m	6.84%		-0.11	
zacks	sui	(1.01%)	39.15		0.39	vol.  130,723	39.35	38.86		40.21	25.60		13.41	823.15 m	6.50	2.52	2.89	
advfn	bbby	2.05	60.31	59.74	1.21	1868922	60.55	59.73										
barchart	bbby	+2.05%	60.31	59.74	+1.21	1,740,445	60.55	59.73	59.10	60.55	35.55		18.08	$15.03 b			+3.28	
barrons	bbby	2.05%	60.31	59.74	+1.21	1.840m	60.55	59.73				258.08 million		$14.77 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	2.047%	60.310	59.740	1.210	1,868,922	60.550	59.730		60.55	35.55	249.263mil	18.387	15,033.020mil			3.280	
boston-com	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
bostonmerchant	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
business-insider	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
chron	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
cio-com	bbby	+2.05%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440	18.39	15b				
cnn-money	bbby	+2.05%	60.31	59.74	+1.21	1,868,122	60.55	59.73	59.10				18.4	$15.0b				
easystockalterts	bbby	2.01%	60.30	59.74	+1.20	1733274	60.55	59.73	59.10	59.53	35.55		18.38				3.28	
eresearch-fidelity-com	bbby	2.05%	60.3100	59.7400	1.2100	1,868,922	60.5500	59.7300	59.1000	59.5250	35.5500	249,128,000	18.02	$14.72b				
finance-abc7-com	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
finance-abc7chicago-com	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
financial-content	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
finapps-forbes-com	bbby	2.0%	$60.31	59.74	1.21	1,868,822	60.55	59.73	59.10	59.52	35.55	249 mil	18.4	15 bil	0.0	0.00	3.28	
finviz	bbby	2.05%	60.31			1,839,322			59.10	59.53	35.55	249.13m	18.02	14.72b			3.28	
fool	bbby	+2.05%	$60.31	$59.74	1.21	1,839,822	$60.55	$59.73	$59.10	$59.53	$35.55		18.10	$15.08b				
foxbusiness	bbby		$60.31		+1.21	1,870,252			$59.10									
google-finance	bbby	(2.05%)	60.31	59.74	+1.21	1.87m	60.55	59.73		60.55	35.55	249.26m	18.39	15.03b			3.28	
howthemarketworks	bbby	2.047%	60.31	59.74	1.21	1,868,127	60.55	59.73	59.1									
hpcwire	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
insidestocks	bbby	+2.05%	60.31	59.74	+1.21	1423942	60.55	59.73					price earnings ratio: 18.39					
investopedia	bbby	+1.98 %	$60.27	59.74	+1.17				59.10									
investorguide	bbby	+2.05%	60.31	59.76	+1.21		60.55	59.73		57.90	35.55		18.02	14.809b			3.28	
marketintellisearch	bbby	1.93 %	$60.24	$59.74	1.14	1852.10k	$60.55	$59.73	$59.10			249.13m	18.02	14.72b	0.0 %		3.28	
marketwatch	bbby	+2.05%	$60.32	open: 59.74	+1.21	33,386	$60.55	$59.73	$59.10	$60.55	$35.55		18.06	$14.77b			3.34	
minyanville	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
msn-money	bbby	+2.05%	60.31	59.74	+1.21	1.87 mil	60.55	59.73	59.10	59.53	35.55	249.13 mil	18.44	14.72 bil			3.28	
nasdaq-com	bbby	2.05%	$ 60.31	$ 59.74	1.21	1,869,022	$ 60.55	$ 59.73	$ 59.10	$ 59.525	$ 35.55	249,128,000	18.39	$ 15,024,909,680			$ 3.28	
optimum	bbby	+1.97%	60.27 ( 3:55 pm edt)	59.74	+1.17	1,647,956	60.55	59.73	59.10	59.52	35.55	249.13m	18.4	15.0b			3.28	
paidcontent	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
pc-quote	bbby	2.05%	60.31	59.74	1.21	1,873,192	60.55	59.73	59.1	59.53	35.55	244,262,030	18.07339	14,731,443,000				
personal-wealth-biz	bbby	+2.05%	60.31	59.76		1,870,981	60.55	59.73	59.10	57.90	35.55		18.02			0.00	3.28	
predictwallstreet	bbby	+2.12%	60.35		+1.25	1,203,989												
raymond-james	bbby	2.05	60.31	59.74	1.21	1,868,922	60.55	59.73	59.10	59.53	35.55		18.06				3.34	
renewable-energy-world	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,127	60.55	59.73	59.10	59.52	35.55	249,128,440						
screamingmedia	bbby	+2.05%	$	open: 59.74	+1.21	33,386	$60.55	$59.73	$59.10	$60.55	$35.55		18.06	$14.77b			3.34	
scroli	bbby	2.05%	bbby 60.31	59.74	1.21	1,579,975	60.55	59.73	59.10	60.55	35.55		18.39				3.28	
simple-stock-quotes	bbby	+2.05%	last trade: 60.31		change: 1.210								p/e ratio: 18.02					
smartmoney	bbby	(2.05%)	60.31	$59.74	1.21	1,868,922	$60.55	$59.73	$59.10	$59.52	$35.55			14,723,500	0.00%	$0.00		
stocknod	bbby	+2.047%	60.31 usd	59.74	+1.210	1,868,027	60.55	59.73	59.10	59.52	35.55	249,128,440						
stockpickr	bbby	2.05%	$60.31 1.21 | 2.05%	59.74	1.21	1.84m	60.55	59.73	59.10	59.53	35.55							
stocksmart	bbby	.0 %	$53.105	49.33	0	421,612	54.47	53.07										
stocktwits	bbby	2.03%	60.30		+1.20													
streetinsider-com	bbby	2.03%	60.30	$59.74	+1.20	1,733,274	$60.55	$59.73	$59.10	$59.53	$35.55		18.38				$3.28	
thecramerreport	bbby		60.31	59.76	+1.21	1868422	60.55	59.73										
thestree	bbby	2.05%	$60.31	59.74	1.21	1839822	60.55	59.73	59.1	-59.53	35.55	2.50063186e8		1.4773316492e10				
tickerspy	bbby	2.05%	$60.31	59.74	+1.21	1,868,922	60.55	59.73	59.10	59.52	35.55		18.1	14.8b	0.00%	$0.00		
tmx-quotemedia	bbby	2.05%	60.310	59.740	1.210	1,871,481	60.550	59.730	59.100	59.525	35.550	250,063,186	18.00	15,081,310,748			3.28	
updown	bbby	2.05%	$60.31	$59.74	$1.21	1,839,822	$60.55	$59.73	$59.10	$59.52	$35.55	250.06b	19.00	$14.77b				
wallstreetsurvivor	bbby	2.05%	60.31	59.74	1.21	1,839,027	60.55	59.73		59.53	35.55		18.00	$15b			3.07	
yahoo-finance	bbby	2.05%	60.31	59.76	1.21	1,868,522	60.55	59.73	59.10	60.55	35.55		18.39	14.81b			3.28	
ycharts-com	bbby	+2.03%	60.30		+1.20					59.52	35.55		18.44	15.02b	0.00%		3.27	
zacks	bbby	(2.05%)	60.31		1.21	vol.  1,868,922	60.55	59.73		60.55	35.55		18.02	14.72 b	0.00	0.00	3.28	
advfn	atvi	0.67	12.04	11.99	0.08	7216329	12.1	11.9										
barchart	atvi	+0.67%	12.04	11.99	+0.08	7,001,980	12.10	11.90	11.96	12.46	10.25		15.95	$14.23 b	1.4%	$0.17	+0.43	
barrons	atvi	0.67%	12.04	11.99	+0.08	7.216m	12.10	11.90				1.24 billion		$13.50 billion	1.37%	$0.16		
bloomberg	atvi	0.669%	12.040	11.990	0.080	7,216,329	12.100	11.900		12.65	10.40	1,144.165mil	19.688	13,741.420mil	1.370	0.165 regular cash	0.610	
boston-com	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
business-insider	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
chron	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
cio-com	atvi	+0.67%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508	27.36	14b	1.4	0.17		
cnn-money	atvi	+0.67%today&rsquo;s change	12.04data as of 4:00pm et	12.00	+0.08	7,214,229	12.10	11.90	11.96				27.4	$13.8b	1.37%			
easystockalterts	atvi	0.67%	12.04	11.99	+0.08	7201208	12.10	11.90	11.96	12.65	10.40		27.36				0.44	
eresearch-fidelity-com	atvi	0.67%	12.0400	11.9900	0.0800	7,216,329	12.1000	11.9000	11.9600	12.6500	10.4000	1,144,165,000	27.81	$13.68b	1.38%	$0.165000		
finance-abc7-com	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
financial-content	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	0.7%	$12.04	11.99	0.08	7,216,329	12.10	11.90	11.96	12.65	10.40	1.14 bil	28.0	14 bil	1.4	0.17	0.43	
finviz	atvi	0.67%	12.04			7,148,331			11.96	12.46	10.25	1.14b	27.18	13.68b		0.17	0.44	
fool	atvi	+0.63%	$12.03	$11.99	0.08	6,474,746	$12.10	$11.90	$11.96	$12.65	$10.40		26.80	$13.77b		0.17		
foxbusiness	atvi		$12.04		+0.08	7,299,939			$11.96									
google-finance	atvi	(0.67%)	12.04	11.99	+0.08	7.22m	12.10	11.90		12.65	10.40	1.14b	27.28	13.78b	1.37	0.17	0.44	
howthemarketworks	atvi	0.669%	12.04	11.99	0.08	7,212,729	12.1	11.9	11.96									
hpcwire	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
insidestocks	atvi	+0.42%	12.01	11.99	+0.05	6493444	12.10	11.90					price earnings ratio: 14.30					
investopedia	atvi	+0.46 %	$12.02	11.99	+0.06				11.96									
investorguide	atvi	+0.67%	12.04	12.00	+0.08		12.03	11.93		12.65	10.40		27.69	13.776b			0.432	
marketintellisearch	atvi	0.67 %	$12.04	$11.99	0.08	7144.80k	$12.10	$11.90	$11.96			1144.17m	27.18	13.68b	1.38 %		0.44	
marketwatch	atvi	+0.67%	$12.02	open: 11.99	+0.08	195,130	$12.10	$11.90	$11.96	$12.65	$10.40		27.28	$13.50b	1.37%	0.17	0.44	
minyanville	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
msn-money	atvi	+0.67%	12.04	11.99	+0.08	7.22 mil	12.10	11.90	11.96	12.65	10.40	1.14 bil	26.76	13.68 bil	1.38%	0.17	0.44	
nasdaq-com	atvi	0.67%	$ 12.04	$ 11.99	0.08	7,216,929	$ 12.10	$ 11.90	$ 11.96	$ 12.65	$ 10.40	1,144,165,000	28	$ 13,775,746,600			$ 0.43	
optimum	atvi	+0.42%	12.01 ( 3:55 pm edt)	11.99	+0.05	6,779,276	12.10	11.90	11.96	12.65	10.40	1.14b	27.3	13.7b	1.37	0.17	0.44	
paidcontent	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
pc-quote	atvi	0.67%	12.04	11.99	0.08	7,355,039	12.1	11.9	11.96	12.65	10.40	1,136,562,625	26.57778	13,684,214,000		0.165		
personal-wealth-biz	atvi	+0.67%	12.04	12.00		7,243,462	12.10	11.90	11.96	12.65	10.40		27.69		1.38	0.165	0.432	
predictwallstreet	atvi	+0.67%	12.04		+0.08	7,216,329												
raymond-james	atvi	0.67	12.04	11.99	0.08	7,216,329	12.10	11.90	11.96	12.65	10.40		27.36				0.44	
renewable-energy-world	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
screamingmedia	atvi	+0.67%	$	open: 11.99	+0.08	197,630	$12.10	$11.90	$11.96	$12.65	$10.40		27.28	$13.50b	1.37%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+0.67%	last trade: 12.04		change: 0.080								p/e ratio: 27.69					
smartmoney	atvi	(0.67%)	12.04	$11.99	0.08	7,216,329	$12.10	$11.90	$11.96	$12.65	$10.40			13,684,200	1.42%	$0.17		
stocknod	atvi	+0.6689%	12.04 usd	11.99	+0.0800	7,212,729	12.10	11.90	11.96	12.65	10.40	1,144,164,508						
stockpickr	atvi	0.67%	$12.04 0.08 | 0.67%	11.99	0.08	7.22m	12.10	11.90	11.96	12.65	10.40							
stocksmart	atvi	.0 %	$11.925	12.57	0	1,736,688	12.055	11.87										
stocktwits	atvi	0.58%	12.03		+0.07													
streetinsider-com	atvi	0.67%	12.04	$11.99	+0.08	7,201,208	$12.10	$11.90	$11.96	$12.65	$10.40		27.36				$0.44	
thecramerreport	atvi		11.96		0.00	0												
thestree	atvi	0.67%	$12.04	11.99	0.08	7216329	12.1	11.9	11.96	-12.65	10.4	1.144164508e9		1.3501141194e10				
tickerspy	atvi	0.50%	$12.02	11.99	+0.06	6,959,735	12.10	11.90	11.96	12.65	10.40		26.6	13.7b	1.38%	$0.17		
tmx-quotemedia	atvi	0.67%	12.040	11.990	0.080	7,299,939	12.100	11.900	11.960	12.650	10.400	1,144,164,508	27.20	13,775,740,676	1.380	0.165 usd	0.44	
updown	atvi	0.67%	$12.04	$11.99	$0.08	7,216,329	$12.10	$11.90	$11.96	$12.65	$10.40	1144.16b	26.65	$13.68b				
wallstreetsurvivor	atvi	0.67%	12.04	11.99	0.08	7,212,729	12.10	11.90		12.65	10.40		27.20	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.67%	12.04	12.00	0.08	7,160,452	12.10	11.90	11.96	12.65	10.40		27.87	13.78b	1.40%	0.17	0.43	
ycharts-com	atvi	+0.59%	12.03		+0.07					12.65	10.40		26.73	14.22b	1.39%		0.45	
zacks	atvi	(0.67%)	12.04		0.08	vol.  7,216,329	12.10	11.90		12.65	10.40		16.16	13.68 b	1.38	0.17	.74	
advfn	hrz	4.42	1.18	1.15	0.05	594656	1.22	1.12										
barchart	hrz	+4.42%	1.18	1.15	+0.05	599,637	1.22	1.12	1.13	5.95	0.83		0.00	$36.31 m			-2.44	
barrons	hrz	4.42%	1.18	1.15	+0.05	594,556	1.22	1.12				30.79 million		$34.59 million		$0.05		
bloomberg	hrz											common stockmil		common stockmil			horizon lines inc	
boston-com	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
business-insider	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
chron	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
cio-com	hrz	+4.42%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040		36m	17.2	0.2		
cnn-money	hrz	+4.42%	1.18	1.15	+0.05	594,656	1.22	1.12	1.13				nm	$36.4m	16.95%			
easystockalterts	hrz	4.35%	1.18	1.15	+0.05	594656	1.22	1.12	1.13	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	4.42%	1.1800	1.1500	0.0500	594,656	1.2200	1.1200	1.1300	5.9500	0.8300	30,884,000	nm	$34.90m				
finance-abc7-com	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
financial-content	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	4.4%	$1.18	1.15	0.05	594,656	1.22	1.12	1.13	5.95	0.83	31 mil		36 mil	16.9	0.20	-2.44	
finviz	hrz	4.42%	1.18			594,556			1.13	5.95	0.83	30.88m		36.44m		0.20	-2.19	
fool	hrz	+4.42%	$1.18	$1.15	0.05	594,456	$1.22	$1.12	$1.13	$5.95	$0.83		0.00	$36.44m	4.40%	0.20		
foxbusiness	hrz		$1.18		+0.05	599,552			$1.13									
google-finance	hrz	(4.42%)	1.18	1.15	+0.05	594,656.00	1.22	1.12		5.95	0.83	30.88m		36.44m	16.95	0.05	-2.19	
howthemarketworks	hrz	4.425%	1.18	1.15	0.05	594,556	1.22	1.12	1.13									
hpcwire	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
insidestocks	hrz	+4.42%	1.18	1.15	+0.05	594656	1.22	1.12										
investopedia	hrz	+4.42 %	$1.18	1.15	+0.05				1.13									
investorguide	hrz	+4.42%	1.18	1.15	+0.05		1.22	1.12		5.95	0.83			36.4m			-2.553	
marketintellisearch	hrz	4.42 %	$1.18	$1.15	0.05	586.50k	$1.22	$1.12	$1.13			30.88m	0.00	0.03b	17.7 %		-2.19	
marketwatch	hrz	+4.42%	$1.20	open: 1.15	+0.05	100	$1.22	$1.12	$1.13	$5.95	$0.83			$34.59m		0.05		
minyanville	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
msn-money	hrz	+4.42%	1.18	1.15	+0.05	594,656	1.22	1.12	1.13	5.95	0.83	30.88 mil	-0.54	34.9 mil	17.70%	0.20	-2.54	
nasdaq-com	hrz	4.42%	$ 1.18		0.05	594,656	$ 1.22	$ 1.12	$ 1.13	$ 5.95	$ 0.83	30,884,000		$ 36,443,120	17.7 %	$0.200000	$ -2.44	
optimum	hrz	+4.42%	1.18 ( 4:15 pm edt)	1.15	+0.05	594,656	1.22	1.12	1.13	5.95	0.83	30.88m		36.4m	16.95	0.20	-2.15	
paidcontent	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
pc-quote	hrz	4.42%	1.18	1.15	0.05	594,656	1.22	1.12	1.13	5.95	0.83	29,575,339	-0.51364	34,899,000		0.05		
personal-wealth-biz	hrz	+4.42%	1.18	1.15		599,552	1.22	1.12	1.13	5.95	0.83				8.85	0.10	-2.553	
predictwallstreet	hrz	+4.42%	1.18		+0.05	594,656												
raymond-james	hrz	4.42	1.18	1.15	0.05	594,656	1.22	1.12	1.13	5.95	0.83						-2.15	
renewable-energy-world	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
screamingmedia	hrz	+4.42%	$	open: 1.15	+0.05	100	$1.22	$1.12	$1.13	$5.95	$0.83			$34.59m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+4.42%	last trade: 1.18		change: 0.050													
smartmoney	hrz	(4.42%)	1.18	$1.15	0.05	594,656	$1.22	$1.12	$1.13	$5.95	$0.83			34,600	17.86%	$0.05		
stocknod	hrz	+4.425%	1.180 usd	1.150	+0.0500	594,656	1.220	1.120	1.130	5.950	0.8300	30,884,040						
stockpickr	hrz	4.42%	$1.18 0.05 | 4.42%	1.15	0.05	594.56k	1.22	1.12	1.13	5.95	0.83							
stocksmart	hrz	.0 %	$1.03	4.4	0	74,013	1.11	1.01										
stocktwits	hrz	6.20%	1.20		+0.07													
streetinsider-com	hrz	4.42%	1.18	$1.15	+0.05	594,656	$1.22	$1.12	$1.13	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.18	1.15	+0.05	594656	1.22	1.12										
thestree	hrz	4.42%	$1.18	1.15	0.05	594556	1.22	1.12	1.13	-5.95	0.83	3.088404e7		3.4590125e7				
tickerspy	hrz	4.42%	$1.18	1.15	+0.05	594,656	1.22	1.12	1.13	5.95	0.83		-0.5	34.8m	0.00%	$0.05		
tmx-quotemedia	hrz	4.42%	1.180	1.150	0.050	599,552	1.220	1.120	1.130	5.950	0.830	30,884,040		36,443,167			-2.55	
updown	hrz	4.42%	$1.18	$1.15	$0.05	594,324	$1.22	$1.12	$1.13	$5.95	$0.83	30.88b		$35m				
wallstreetsurvivor	hrz	4.42%	1.18	1.15	0.05	594,556	1.22	1.12		5.95	0.83			$35m	17.70%	0.20 -	-1.88	
yahoo-finance	hrz	4.42%	1.18	1.15	0.05	594,656	1.22	1.12	1.13	5.95	0.83			36.44m	17.90%	0.20	-2.55	
ycharts-com	hrz	+6.19%	1.20		+0.07					5.95	0.83			36.92m	17.23%		-2.55	
zacks	hrz	(4.42%)	1.18		0.05	vol.  594,656	1.22	1.12		5.95	0.83			34.90 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	6.27	+0.00	215150	6.50	6.50	6.50	6.55	2.06						-1.34	
finance-abc7-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
fool	cypb																	
foxbusiness	cypb																	
howthemarketworks	cypb																	
hpcwire	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	1.11 %	$12.79	$12.78	0.14	53.90k	$12.96	$12.58	$12.65						%			
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	$6.27		215,150	$6.50	$6.50	$6.50	$6.55	$2.06						$-1.34	
thecramerreport	cypb		0.00															
thestree	cypb	0.15%	$6.5	6.5	0.01	140781	6.5	6.49	6.49	-6.55	2.06	3.858819e7		2.50823235e8				
tickerspy	cypb	0.00%	$6.50	0.00	0.00		0.00	0.00	6.50	6.55	2.06		-4.6		0.00%	$0.00		
tmx-quotemedia	cypb																	
updown	cypb	0.00%	$6.50		$0.00	0			$6.50	$6.55	$2.06	38.58b		$251m			-1.36	
wallstreetsurvivor	cypb	-			-		- -											
ycharts-com	cypb																	
zacks	cypb																	
advfn	dri	1.53	53.63	53.31	0.81	2284795	53.74	53.07										
barchart	dri	+0.71%	53.63	53.31	+0.38	2,284,795	53.74	53.07	53.25	53.74	37.08		15.64	$7.32 b	2.39%	$1.28	+3.40	
barrons	dri	1.53%	53.63	53.31	+0.81	2.285m	53.74	53.07				140.30 million		$7.30 billion	3.21%	$0.43		
bloomberg	dri	1.534%	53.630	53.310	0.810	2,284,795	53.740	53.070		53.74	37.08	136.430mil	15.681	7,316.748mil	2.390	0.430 regular cash	3.420	
boston-com	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120						
bostonmerchant	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120						
business-insider	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120						
chron	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120						
cio-com	dri	+0.71%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120	15.73	7b	2.4	1.28		
cnn-money	dri	+1.53%	53.63	53.31	+0.81	2,284,795	53.74	53.07	52.82				15.7	$7.3b	3.21%			
easystockalterts	dri	0.71%	53.63	53.31	+0.38	2284795	53.74	53.07	53.25	53.70	37.08		15.73				3.41	
eresearch-fidelity-com	dri	1.53%	53.6300	53.3100	0.8100	2,284,795	53.7400	53.0700	52.8200	53.7000	37.0800	136,430,000	15.57	$7.26b	3.23%	$0.430000		
finance-abc7-com	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
finance-abc7chicago-com	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
financial-content	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
finapps-forbes-com	dri	1.5%	$53.63	53.31	0.81	2,284,695	53.74	53.07	52.82	53.70	37.08	136 mil	15.8	7 bil	3.2	1.72	3.40	
finviz	dri	0.71%	53.63			2,283,469			53.25	53.70	36.31	136.43m	15.62	7.26b		1.72	3.41	
fool	dri	+1.50%	$53.61	$53.31	0.79	2,050,141	$53.74	$53.07	$52.82	$53.70	$37.08		15.80	$7.31b	2.60%	1.72		
foxbusiness	dri		$53.63		+0.38	2,362,224			$53.25									
google-finance	dri	(1.53%)	53.63	53.31	+0.81	2.28m	53.74	53.07		53.74	37.08	136.43m	15.71	7.32b	3.21	0.43	3.41	
howthemarketworks	dri	0.714%	53.63	53.31	0.38	2,284,795	53.74	53.07	53.25									
hpcwire	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,795	53.74	53.07	53.25	53.70	37.08	136,430,120						
insidestocks	dri	+0.71%	53.63	53.31	+0.38	2360095	53.74	53.07					price earnings ratio: 15.68					
investopedia	dri	+0.71 %	$53.63	53.31	+0.38				53.25									
investorguide	dri	+1.53%	53.63	53.31	+0.81		53.74	53.07		53.70	37.08		15.57	7.229b			3.393	
marketintellisearch	dri	1.53 %	$53.63	$53.31	0.81	2233.70k	$53.74	$53.07	$52.82			136.43m	15.62	7.26b	3.23 %		3.41	
marketwatch	dri	+1.53%	$53.42	open: 53.31	+0.81	103,882	$53.74	$53.07	$52.82	$53.74	$38.32		15.49	$7.30b	3.21%	0.43	3.46	
minyanville	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
msn-money	dri	+1.53%	53.63	53.31	+0.81	2.28 mil	53.74	53.07	52.82	53.70	37.08	136.43 mil	15.73	7.26 bil	3.23%	1.72	3.40	
nasdaq-com	dri	0.71%	$ 53.63		0.38	2,284,695	$ 53.74	$ 53.07	$ 53.25	$ 53.70	$ 37.08	136,430,000	15.77	$ 7,316,740,900	3.23 %	$1.720000	$ 3.40	
optimum	dri	+0.71%	53.63 ( 4:01 pm edt)	53.31	+0.38	2,256,565	53.74	53.07	53.25	53.70	37.08	136.43m	15.7	7.3b	2.39	1.28	3.41	
paidcontent	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
pc-quote	dri	1.53%	53.63	53.31	0.81	2,360,472	53.74	53.07	52.82	53.70	37.08	135,463,313	15.61584	7,264,898,000		0.43		
personal-wealth-biz	dri	+1.53%	53.63	53.31		2,362,224	53.74	53.07	52.82	53.70	37.08		15.57		2.42	1.28	3.393	
predictwallstreet	dri	+1.53%	53.63		+0.81	2,284,695												
raymond-james	dri	1.53	53.63	53.31	0.81	2,284,695	53.74	53.07	52.82	53.70	37.08		15.32				3.50	
renewable-energy-world	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
screamingmedia	dri	+1.53%	$	open: 53.31	+0.81	103,782	$53.74	$53.07	$52.82	$53.74	$38.32		15.49	$7.30b	3.21%	0.43	3.46	
scroli	dri	1.53%	dri 53.63	53.31	0.81	1,995,514	53.74	53.07	52.82	53.74	37.08		15.71				3.41	
simple-stock-quotes	dri	+1.53%	last trade: 53.63		change: 0.810								p/e ratio: 15.57					
smartmoney	dri	(1.53%)	53.63	$53.31	0.81	2,284,695	$53.74	$53.07	$52.82	$53.70	$37.08			7,264,900	3.23%	$0.43		
stocknod	dri	+0.7136%	53.63 usd	53.31	+0.3800	2,284,695	53.74	53.07	53.25	53.70	37.08	136,430,120						
stockpickr	dri	0.71%	$53.63 0.38 | 0.71%	53.28	0.38	2.28m	53.74	53.07	53.25	53.70	37.08							
stocksmart	dri	.0 %	$50.02	46.74	0	288,342	50.485	49.94										
stocktwits	dri	0.71%	53.63		+0.38													
streetinsider-com	dri	0.71%	53.63	$53.31	+0.38	2,284,795	$53.74	$53.07	$53.25	$53.70	$37.08		15.73				$3.41	
thecramerreport	dri		53.63	53.31	+0.81	2284795	53.74	53.07										
thestree	dri	0.71%	$53.63	53.28	0.38	2284695	53.74	53.07	53.25	-53.7	37.08	1.3643012e8		7.296282818e9				
tickerspy	dri	1.53%	$53.63	53.31	+0.81	2,284,795	53.74	53.07	52.82	53.70	37.08		15.6	7.2b	3.23%	$0.43		
tmx-quotemedia	dri	1.53%	53.630	53.310	0.810	2,362,224	53.740	53.070	52.820	53.700	37.080	136,430,120	15.70	7,316,747,336	3.230	0.430 usd	3.39	
updown	dri	1.53%	$53.63	$53.31	$0.81	2,256,465	$53.74	$53.07	$52.82	$53.70	$37.08	136.43b	15.18	$7.26b			3.48	
wallstreetsurvivor	dri	0.71%	53.63	53.31	0.38	2,284,695	53.74	53.07		53.70	39.36		15.70	$7b	3.20%	1.28 -	3.39	
yahoo-finance	dri	1.53%	53.63	53.31	0.81	2,284,795	53.74	53.07	52.82	53.74	37.08		15.81	7.23b	3.20%	1.72	3.39	
ycharts-com	dri	+0.71%	53.63		+0.38					53.70	37.08		15.77	7.32b	3.18%		3.40	
zacks	dri	(1.53%)	53.63		0.81	vol.  2,284,695	53.74	53.07		53.74	37.08		15.57	7.26 b	2.40	1.28	3.42	
advfn	bbbb	0.09	44.23	44.2	0.04	2337652	44.24	44.16										
barchart	bbbb	+0.09%	44.23	44.20	+0.04	2,337,652	44.24	44.16	44.19	50.26	32.55		42.45	$1.53 b			+0.23	
barrons	bbbb	0.09%	44.23	44.20	+0.04	2.338m	44.24	44.16				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	0.091%	44.230	44.200	0.040	2,337,652	44.240	44.160		50.26	32.55	35.029mil	176.920	1,549.340mil			0.250	
boston-com	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
bostonmerchant	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
business-insider	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
chron	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
cio-com	bbbb	+0.09%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168	192.30	2b				
cnn-money	bbbb	+0.09%	44.23	44.20	+0.04	2,277,920	44.24	44.16	44.19				192.3	$1.5b				
easystockalterts	bbbb	0.09%	44.23	44.20	+0.04	2337652	44.24	44.16	44.19	50.26	32.55		192.30				0.23	
eresearch-fidelity-com	bbbb	0.09%	44.2300	44.2000	0.0400	2,337,652	44.2400	44.1600	44.1900	50.2600	32.5500	35,029,000	192.13	$1.55b				
finance-abc7-com	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
financial-content	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.1%	$44.23	44.20	0.04	2,337,652	44.24	44.16	44.19	50.26	32.55	35 mil	192.3	2 bil	0.0	0.00	0.23	
finviz	bbbb	0.09%	44.23			2,337,652			44.19	50.26	32.55	35.03m	184.12	1.55b			0.24	
fool	bbbb	+0.09%	$44.23	$44.20	0.04	2,320,870	$44.24	$44.16	$44.19	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.23		+0.04	2,339,271			$44.19									
google-finance	bbbb	(0.09%)	44.23	44.20	+0.04	2.34m	44.24	44.16		50.26	32.55	35.03m	186.90	1.55b			0.24	
howthemarketworks	bbbb	0.091%	44.23	44.2	0.04	2,334,500	44.24	44.16	44.19									
hpcwire	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
insidestocks	bbbb	+0.09%	44.23	44.20	+0.04	2337652	44.24	44.16					price earnings ratio: 30.09					
investopedia	bbbb	+0.09 %	$44.23	44.20	+0.04				44.19									
investorguide	bbbb	+0.09%	44.23	44.20	+0.04		44.24	44.16		50.26	32.55		190.47	1.507b			0.232	
marketintellisearch	bbbb	0.09 %	$44.23	$44.20	0.04	2292.40k	$44.23	$44.16	$44.19			35.03m	184.12	1.55b	0.0 %		0.24	
marketwatch	bbbb	+0.09%	$44.23	open: 44.20	+0.04	19,082	$44.24	$44.16	$44.19	$50.26	$32.55		186.31	$1.55b			0.24	
minyanville	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
msn-money	bbbb	+0.09%	44.23	44.20	+0.04	2.34 mil	44.24	44.16	44.19	50.26	32.55	35.03 mil	59.77	1.55 bil			0.24	
nasdaq-com	bbbb	0.09%	$ 44.23	$ 44.20	0.04	2,337,652	$ 44.24	$ 44.16	$ 44.19	$ 50.26	$ 32.55	35,029,000	192.3	$ 1,549,332,670			$ 0.23	
optimum	bbbb	+0.09%	44.23 ( 4:00 pm edt)	44.20	+0.04	2,337,652	44.24	44.16	44.19	50.26	32.55	35.03m	192.3	1.5b			0.23	
paidcontent	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
pc-quote	bbbb	0.09%	44.23	44.2	0.04	2,337,652	44.24	44.16	44.19	50.26	32.55	35,078,248	59.71622	1,551,511,000				
personal-wealth-biz	bbbb	+0.09%	44.23	44.20		2,339,271	44.24	44.16	44.19	50.26	32.55		190.47			0.00	0.232	
predictwallstreet	bbbb	+0.09%	44.23		+0.04	2,337,652												
raymond-james	bbbb	0.09	44.23	44.20	0.04	2,337,652	44.24	44.16	44.19	50.26	32.55		184.29				0.24	
renewable-energy-world	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
screamingmedia	bbbb	+0.09%	$	open: 44.20	+0.04	19,082	$44.24	$44.16	$44.19	$50.26	$32.55		186.31	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	+0.09%	last trade: 44.23		change: 0.040								p/e ratio: 190.47					
smartmoney	bbbb	(0.09%)	44.23	$44.20	0.04	2,337,652	$44.24	$44.16	$44.19	$50.26	$32.55			1,546,400	0.00%	$0.00		
stocknod	bbbb	+0.0905%	44.23 usd	44.20	+0.0400	2,337,652	44.24	44.16	44.19	50.26	32.55	35,029,168						
stockpickr	bbbb	0.09%	$44.23 0.04 | 0.09%	44.20	0.04	2.34m	44.24	44.16	44.19	50.26	32.55							
stocksmart	bbbb	.0 %	$42.04	41.4	0	44,450	43.44	41.97										
stocktwits	bbbb	0.07%	44.22		+0.03													
streetinsider-com	bbbb	0.09%	44.23	$44.20	+0.04	2,337,652	$44.24	$44.16	$44.19	$50.26	$32.55		192.30				$0.23	
thecramerreport	bbbb		44.23	44.20	+0.04	2337652	44.24	44.16										
thestree	bbbb	0.09%	$44.23	44.2	0.04	2337652	44.24	44.16	44.19	-50.26	32.55	3.5029168e7		1.546362621e9				
tickerspy	bbbb	0.09%	$44.23	44.20	+0.04	2,334,500	44.24	44.16	44.19	50.26	32.55		59.7	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	0.09%	44.230	44.200	0.040	2,339,271	44.240	44.160	44.190	50.260	32.550	35,029,168	192.10	1,549,340,101			0.23	
updown	bbbb	0.09%	$44.23	$44.20	$0.04	2,318,370	$44.24	$44.16	$44.19	$50.26	$32.55	35.02b	184.29	$1.54b				
wallstreetsurvivor	bbbb	0.09%	44.23	44.20	0.04	2,334,500	44.24	44.16		50.26	32.55		192.10	$2b			0.48	
yahoo-finance	bbbb	0.09%	44.23	44.20	0.04	2,337,652	44.24	44.16	44.19	50.26	32.55		190.65	1.51b			0.23	
ycharts-com	bbbb	+0.07%	44.22		+0.03					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(0.09%)	44.23		0.04	vol.  2,337,652	44.24	44.16		50.26	32.55		42.49	1.55 b	0.00	0.00	1.04	
advfn	hrs	0.27	44.9	45.28	0.12	1471274	45.46	44.8										
barchart	hrs	+0.27%	44.90	45.28	+0.12	1,471,274	45.46	44.80	44.78	53.12	40.25		9.28	$5.74 b	2.23%	$1.00	+4.70	
barrons	hrs	0.27%	44.90	45.28	+0.12	1.469m	45.46	44.80				130.00 million		$5.70 billion	2.23%	$0.25		
bloomberg	hrs	0.268%	44.900	45.280	0.120	1,471,274	45.460	44.800		53.39	41.14	127.199mil	9.182	5,711.243mil	2.222	0.250 regular cash	4.890	
boston-com	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
bostonmerchant	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
business-insider	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
chron	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
cio-com	hrs	+0.27%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175	9.553	6b	2.2	1		
cnn-money	hrs	+0.27%	44.90	45.25	+0.12	1,471,274	45.46	44.80	44.78				9.6	$5.7b	2.23%			
easystockalterts	hrs	0.27%	44.90	45.28	+0.12	1471274	45.46	44.80	44.78	53.34	41.14		9.55				4.70	
eresearch-fidelity-com	hrs	0.27%	44.9000	45.2800	0.1200	1,471,274	45.4600	44.8000	44.7800	53.3900	41.1350	127,199,000	9.53	$5.70b	2.23%	$0.250000		
finance-abc7-com	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
financial-content	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	0.3%	$44.90	45.28	0.12	1,471,274	45.46	44.80	44.78	53.39	41.13	127 mil	9.6	6 bil	2.2	1.00	4.70	
finviz	hrs	0.27%	44.90			1,471,274			44.78	53.11	40.24	127.20m	9.57	5.71b		1.00	4.69	
fool	hrs	+0.27%	$44.90	$45.28	0.12	1,471,274	$45.46	$44.80	$44.78	$53.39	$41.13		9.50	$5.71b	2.00%	1.00		
foxbusiness	hrs		$44.90		+0.12	1,471,274			$44.78									
google-finance	hrs	(0.27%)	44.90	45.28	+0.12	1.47m	45.46	44.80		53.39	41.13	127.20m	9.57	5.71b	2.23	0.25	4.69	
howthemarketworks	hrs	0.268%	44.9	45.28	0.12	1,468,754	45.46	44.8	44.78									
hpcwire	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
insidestocks	hrs	+0.27%	44.90	45.28	+0.12	1468754	45.46	44.80					price earnings ratio: 9.20					
investopedia	hrs	+0.27 %	$44.90	45.28	+0.12				44.78									
investorguide	hrs	+0.27%	44.90	45.28	+0.12		45.46	44.80		53.39	41.13		9.50	5.711b			4.712	
marketintellisearch	hrs	0.27 %	$44.90	$45.28	0.12	1430.70k	$45.46	$44.80	$44.78			127.20m	9.55	5.70b	2.23 %		4.69	
marketwatch	hrs	+0.27%	$45.09	open: 45.28	+0.12	8,300	$45.46	$44.80	$44.78	$53.39	$41.14		9.39	$5.70b	2.23%	0.25	4.78	
minyanville	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
msn-money	hrs	+0.27%	44.90	45.28	+0.12	1.47 mil	45.46	44.80	44.78	53.39	41.14	127.20 mil	9.53	5.7 bil	2.23%	1.00	4.69	
nasdaq-com	hrs	0.27%	$ 44.90		0.12	1,471,274	$ 45.46	$ 44.80	$ 44.78	$ 53.39	$ 41.135	127,199,000	9.55	$ 5,711,235,100	2.23 %	$1.000000	$ 4.70	
optimum	hrs	+0.27%	44.90 ( 4:15 pm edt)	45.28	+0.12	1,471,274	45.46	44.80	44.78	53.34	41.13	127.20m	9.6	5.7b	2.23	1.00	4.70	
paidcontent	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
pc-quote	hrs	0.27%	44.9	45.28	0.12	1,471,274	45.46	44.8	44.78	53.39	41.14	126,859,042	9.50743	5,695,971,000		0.25		
personal-wealth-biz	hrs	+0.27%	44.90	45.28		1,471,274	45.46	44.80	44.78	53.39	41.13		9.50		2.23	1.00	4.712	
predictwallstreet	hrs	+0.27%	44.90		+0.12	1,471,274												
raymond-james	hrs	0.27	44.90	45.28	0.12	1,471,274	45.46	44.80	44.78	53.39	41.14		9.47				4.74	
renewable-energy-world	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
screamingmedia	hrs	+0.27%	$	open: 45.28	+0.12	8,300	$45.46	$44.80	$44.78	$53.39	$41.14		9.39	$5.70b	2.23%	0.25	4.78	
scroli	hrs	0.27%	hrs 44.90	45.28	0.12	1,351,432	45.46	44.80	44.78	53.39	41.13		9.57				4.69	
simple-stock-quotes	hrs	+0.27%	last trade: 44.90		change: 0.120								p/e ratio: 9.5					
smartmoney	hrs	(0.27%)	44.90	$45.28	0.12	1,471,274	$45.46	$44.80	$44.78	$53.39	$41.14			5,703,600	2.23%	$0.25		
stocknod	hrs	+0.2680%	44.90 usd	45.28	+0.1200	1,471,274	45.46	44.80	44.78	53.34	41.13	127,199,175						
stockpickr	hrs	0.27%	$44.90 0.12 | 0.27%	45.28	0.12	1.47m	45.46	44.80	44.78	53.39	41.14							
stocksmart	hrs	.0 %	$48.1	45.28	0	168,415	49.24	47.9401										
stocktwits	hrs	0.27%	44.90		+0.12													
streetinsider-com	hrs	0.27%	44.90	$45.28	+0.12	1,471,274	$45.46	$44.80	$44.78	$53.34	$41.14		9.55				$4.70	
thecramerreport	hrs		44.90	45.28	+0.12	1471274	45.46	44.80										
thestree	hrs	0.27%	$44.9	45.28	0.12	1471274	45.46	44.8	44.78	-53.39	41.14	1.27199175e8		5.703611007e9				
tickerspy	hrs	0.27%	$44.90	45.28	+0.12	1,471,274	45.46	44.80	44.78	53.39	41.13		9.5	5.5b	2.23%	$0.25		
tmx-quotemedia	hrs	0.27%	44.900	45.280	0.120	1,471,274	45.460	44.800	44.780	53.390	41.135	127,199,175	9.50	5,711,242,958	2.227	0.250 usd	4.70	
updown	hrs	0.27%	$44.90	$45.28	$0.12	1,462,724	$45.46	$44.80	$44.78	$53.39	$41.14	127.19b	9.32	$5.69b				
wallstreetsurvivor	hrs	0.27%	44.90	45.28	0.12	1,468,754	45.46	44.80		53.39	41.14		9.50	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	0.27%	44.90	45.28	0.12	1,471,274	45.46	44.80	44.78	53.39	41.13		9.53	5.71b	2.20%	1.00	4.71	
ycharts-com	hrs	+0.27%	44.90		+0.12					53.39	41.14		9.53	5.74b	2.19%		4.71	
zacks	hrs	(0.27%)	44.90		0.12	vol.  1,471,274	45.46	44.80		53.39	41.14		9.27	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	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
bostonmerchant	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
business-insider	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
chron	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
cio-com	sur	+7.32%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710		16m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	32.47	+0.00	93130	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
finance-abc7chicago-com	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	0.7600	0.1100	74,089,710						
financial-content	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	(7.32%)	0.220	0.20	+0.015	41,055.00	0.22	0.20		0.76	0.11	74.09m		16.30m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	1.04 %	$9.75	$9.75	0.10	132.80k	$9.79	$9.62	$9.65						%			
marketwatch	sur	+0.47%	27.75	open: 27.35	+0.13	734	27.75	27.35	27.62	32.00	17.40		14.00	305.91m	3.24%	0.90	1.98	
minyanville	sur	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	305.91m	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	+7.317%	0.2200 cad	0.2050	+0.0150	41,055	0.2200	0.2000	0.2050	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	$32.47		93,130	$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	15.701	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	(9.52%)	0.22		0.02	vol.  41,055	0.22	0.20		0.76	0.11							
advfn	netl	-0.37	40.23	40.83	-0.15	2129171	41.06	40.22										
barchart	netl	-0.37%	40.23	40.83	-0.15	2,129,171	41.06	40.22	40.38	43.71	22.94		40.59	$2.72 b			-0.06	
barrons	netl	0.37%	40.23	40.83	-0.15	2.126m	41.06	40.22				60.43 million		$2.77 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-0.371%	40.230	40.830	-0.150	2,129,171	41.060	40.220		43.71	22.94	68.310mil	111.750	2,748.104mil			0.360	
boston-com	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
bostonmerchant	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
business-insider	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
chron	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
cio-com	netl	-0.37%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833		3b				
cnn-money	netl	-0.37%	40.23	40.83	-0.15	2,126,013	41.06	40.22	40.38				nm	$2.7b				
easystockalterts	netl	-0.37%	40.23	40.83	-0.15	2129171	41.06	40.22	40.38	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-0.37%	40.2300	40.8300	-0.1500	2,129,171	41.0600	40.2200	40.3800	43.7100	22.9400	68,310,000	nm	$2.76b				
finance-abc7-com	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
financial-content	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-0.4%	$40.23	40.83	-0.15	2,126,013	41.06	40.22	40.38	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-0.37%	40.23			2,126,013			40.38	43.71	22.94	68.31m		2.75b			-0.06	
fool	netl	-0.37%	$40.23	$40.83	-0.15	2,125,913	$41.06	$40.22	$40.38	$43.71	$22.94		0.00	$2.75b				
foxbusiness	netl		$40.23		-0.15	2,129,171			$40.38									
google-finance	netl	(-0.37%)	40.23	40.83	-0.15	2.13m	41.06	40.22		43.71	22.94	67.67m		2.72b			-0.06	
howthemarketworks	netl	-0.371%	40.23	40.83	-0.15	2,117,435	41.06	40.22	40.38									
hpcwire	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
insidestocks	netl	-0.37%	40.23	40.83	-0.15	2126000	41.06	40.22					price earnings ratio: 24.83					
investopedia	netl	-0.37 %	$40.23	40.83	-0.15				40.38									
investorguide	netl	-0.37%	40.23	40.62	-0.15		41.06	40.22		43.71	22.94			2.748b			-0.047	
marketintellisearch	netl	-0.37 %	$40.23	$40.62	-0.15	2005.60k	$40.95	$40.22	$40.38			68.31m	0.00	2.76b	0.0 %		-0.06	
marketwatch	netl	-0.30%	$40.26	open: 40.83	-0.12	110,808	$41.06	$40.22	$40.38	$43.71	$22.94			$2.77b				
minyanville	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
msn-money	netl	-0.37%	40.23	40.83	-0.15	2.13 mil	41.06	40.22	40.38	43.71	22.94	68.31 mil	-1,341.00	2.76 bil			-0.06	
nasdaq-com	netl	0.37%	$ 40.23	$ 40.83	0.15	2,129,171	$ 41.06	$ 40.22	$ 40.38	$ 43.71	$ 22.94	68,310,000		$ 2,748,111,300			$ -0.06	
optimum	netl	-0.37%	40.23 ( 4:30 pm edt)	40.83	-0.15	2,126,013	41.06	40.22	40.38	43.71	22.94	68.31m		2.7b			-0.07	
paidcontent	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
pc-quote	netl	-0.37%	40.23	40.83	-0.15	2,129,171	41.06	40.22	40.38	43.71	22.94	68,564,703	-1346.0	2,758,358,000				
personal-wealth-biz	netl	-0.37%	40.23	40.62	-0.15	2,129,171	41.06	40.22	40.38	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-0.37%	40.26		-0.15	2,126,013												
raymond-james	netl	-0.37	40.23	40.83	-0.15	2,126,013	41.06	40.22	40.38	43.71	22.94						-0.05	
renewable-energy-world	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,126,013	41.06	40.22	40.38	43.71	22.94	68,309,833						
screamingmedia	netl	-0.30%	$	open: 40.83	-0.12	110,808	$41.06	$40.22	$40.38	$43.71	$22.94			$2.77b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-0.37%	last trade: 40.23		change: -0.150													
smartmoney	netl	(-0.37%)	40.23	$40.83	-0.15	2,129,171	$41.06	$40.22	$40.38	$43.71	$22.94			2,758,400	0.00%	$0.00		
stocknod	netl	-0.3715%	40.23 usd	40.83	-0.1500	2,129,171	41.06	40.22	40.38	43.71	22.94	68,309,833						
stockpickr	netl	-0.37%	$40.23 -0.15 | -0.37%	40.83	-0.15	2.13m	41.06	40.22	40.38	43.71	22.94							
stocksmart	netl	.0 %	$38.19	31.7	0	251,311	38.57	38.05										
stocktwits	netl	-0.32%	40.25		-0.13													
streetinsider-com	netl	0.37%	40.23	$40.83	-0.15	2,126,013	$41.06	$40.22	$40.38	$43.71	$22.94						$-0.07	
thecramerreport	netl		40.23	40.62	-0.15	2129171	41.06	40.22										
thestree	netl	-0.37%	$40.23	40.83	-0.15	2126013	41.06	40.22	40.38	-43.71	22.94	6.8309833e7		2.772696121e9				
tickerspy	netl	-0.37%	$40.23	40.83	-0.15	2,126,013	41.06	40.22	40.38	43.71	22.94		-1346.0	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	-0.37%	40.230	40.830	-0.150	2,129,171	41.060	40.220	40.380	43.710	22.940	68,309,833		2,748,104,582			-0.07	
updown	netl	-0.37%	$40.23	$40.83	-$0.15	2,018,063	$41.06	$40.22	$40.38	$43.71	$22.94	68.31b		$2.75b				
wallstreetsurvivor	netl	-0.37%	40.23	40.83	-0.15	2,117,435	41.06	40.22		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	0.37%	40.23	40.62	0.15	2,129,171	41.06	40.22	40.38	43.71	22.94			2.75b			-0.05	
ycharts-com	netl	-0.32%	40.25		-0.13					43.71	22.94			2.72b	0.00%		-0.03	
zacks	netl	(-0.37%)	40.23		-0.15	vol.  2,126,013	41.06	40.22		43.71	22.94		40.38	2.76 b	0.00	0.00	1	
advfn	drl	9.57	2.52	2.34	0.22	1547463	2.54	2.29										
barchart	drl	+9.57%	2.52	2.34	+0.22	1,547,463	2.54	2.29	2.30	3.39	1.03		0.00	$320.77 m			-3.98	
barrons	drl	9.57%	2.52	2.34	+0.22	1.547m	2.54	2.29				92.66 million		$279.40 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	9.565%	2.520	2.340	0.220	1,547,463	2.540	2.290		3.39	1.03	127.294mil		320.780mil			-4.040	
boston-com	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
bostonmerchant	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
business-insider	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
chron	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
cio-com	drl	+9.57%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756		321m				
cnn-money	drl	+9.57%today&rsquo;s change	2.52data as of 4:02pm et	2.34	+0.22	1,547,463	2.54	2.29	2.30				nm	$320.8m				
easystockalterts	drl	9.40%	2.52	2.34	+0.22	1547463	2.54	2.29	2.30	3.39	1.03						0.00	
eresearch-fidelity-com	drl	9.57%	2.5200	2.3400	0.2200	1,547,463	2.5400	2.2900	2.3000	3.3900	1.0300	127,294,000	nm	$292.78m				
finance-abc7-com	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
finance-abc7chicago-com	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
financial-content	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
finapps-forbes-com	drl	9.6%	$2.52	2.34	0.22	1,547,463	2.54	2.29	2.30	3.39	1.03	127 mil		321 mil	0.0	0.00	-3.98	
finviz	drl	9.57%	2.52			1,546,327			2.30	3.39	1.03	127.29m		292.77m			-3.97	
fool	drl	+9.57%	$2.52	$2.34	0.22	1,547,463	$2.54	$2.29	$2.30	$3.39	$1.03		0.00	$320.78m				
foxbusiness	drl		$2.52		+0.22	1,558,427			$2.30									
google-finance	drl	(9.57%)	2.52	2.34	+0.22	1.55m	2.54	2.29		3.39	1.03	127.29m		320.78m			-3.97	
howthemarketworks	drl	9.565%	2.52	2.34	0.22	1,547,463	2.54	2.29	2.3									
hpcwire	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
insidestocks	drl	+9.57%	2.52	2.34	+0.22	1547463	2.54	2.29										
investopedia	drl	+9.57 %	$2.52	2.34	+0.22				2.30									
investorguide	drl	+9.57%	2.52	2.34	+0.22		2.54	2.29		3.39	1.03			320.8m			-2.708	
marketintellisearch	drl	9.57 %	$2.52	$2.34	0.22	1520.80k	$2.54	$2.29	$2.30			127.29m	0.00	0.29b	0.0 %		-3.97	
marketwatch	drl	+9.57%	$2.52	open: 2.34	+0.22	24,081	$2.54	$2.29	$2.30	$2.94	$1.03			$279.40m				
minyanville	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
msn-money	drl	+9.57%	2.52	2.34	+0.22	1.55 mil	2.54	2.29	2.30	3.39	1.03	127.29 mil	-0.77	292.78 mil			-3.97	
nasdaq-com	drl	9.57%	$ 2.52		0.22	1,547,463	$ 2.54	$ 2.29	$ 2.30	$ 3.39	$ 1.03	127,294,000		$ 320,780,880	13.91 %	$0.320000	$ -3.98	
optimum	drl	+9.57%	2.52 ( 4:02 pm edt)	2.34	+0.22	1,547,463	2.54	2.29	2.30	3.39	1.03	127.29m		320.8m				
paidcontent	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
pc-quote	drl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	drl	+9.57%	2.52	2.34		1,558,427	2.54	2.29	2.30	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	+9.57%	2.52		+0.22	1,547,463												
raymond-james	drl	9.57	2.52	2.34	0.22	1,547,463	2.54	2.29	2.30	3.39	1.03						-3.98	
renewable-energy-world	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
screamingmedia	drl	+9.57%	$	open: 2.34	+0.22	24,081	$2.54	$2.29	$2.30	$2.94	$1.03			$279.40m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+9.57%	last trade: 2.52		change: 0.220													
smartmoney	drl	(9.57%)	2.52	$2.34	0.22	1,547,463	$2.54	$2.29	$2.30	$3.39	$1.03			292,800	0.00%	$0.29		
stocknod	drl	+9.565%	2.520 usd	2.340	+0.2200	1,547,463	2.540	2.290	2.300	3.390	1.030	127,293,756						
stockpickr	drl	9.57%	$2.52 0.22 | 9.57%	2.30	0.22	1.55m	2.54	2.29	2.30	3.39	1.03							
stocksmart	drl	.0 %	$1.985	1.42	0	59,491	2.11	1.985										
stocktwits	drl	9.56%	2.52		+0.22													
streetinsider-com	drl	9.57%	2.52	$2.34	+0.22	1,547,463	$2.54	$2.29	$2.30	$3.39	$1.03						$0.00	
thecramerreport	drl		2.52	2.34	+0.22	1546327	2.54	2.29										
thestree	drl	9.57%	$2.52	2.3	0.22	1547463	2.54	2.29	2.3	-3.39	1.03	1.27293756e8		2.78773326e8				
tickerspy	drl	9.57%	$2.52	2.34	+0.22	1,547,463	2.54	2.29	2.30	3.39	1.03		-0.7	292.7m	0.00%	$0.00		
tmx-quotemedia	drl	9.57%	2.520	2.340	0.220	1,558,427	2.540	2.290	2.300	3.390	1.030	127,293,756		320,780,265			-3.72	
updown	drl	9.57%	$2.52	$2.34	$0.22	1,547,463	$2.54	$2.29	$2.30	$3.39	$1.03	127.29b		$293m				
wallstreetsurvivor	drl	9.57%	2.52	2.34	0.22	1,547,463	2.54	2.29		2.48	1.03			$293m			-2.96	
yahoo-finance	drl	9.57%	2.52	2.34	0.22	1,547,463	2.54	2.29	2.30	3.39	1.03			320.78m			-2.71	
ycharts-com	drl	+9.57%	2.52		+0.22					3.39	1.03			320.77m	0.00%		-3.29	
zacks	drl	(9.57%)	2.52		0.22	vol.  1,547,463	2.54	2.29		3.39	1.03			292.78 m	0.00	0.00	-3.98	
advfn	ompi	3.18	10.37	10.1	0.32	54401	10.45	9.99										
barchart	ompi	+3.18%	10.37	10.10	+0.32	54,401	10.45	9.99	10.05	13.00	8.61		13.09	$191.85 m			+0.22	
barrons	ompi	3.18%	10.37	10.10	+0.32	53,544	10.45	9.99				21.82 million		$182.01 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	3.184%	10.370	10.100	0.320	54,401	10.450	9.990		13.00	8.61	18.500mil	14.814	191.844mil			0.700	
boston-com	ompi	+3.184%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607						
bostonmerchant	ompi	+3.184%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607						
business-insider	ompi	+3.184%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607						
chron	ompi	+3.184%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607						
cio-com	ompi	+3.18%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607	47.14	192m				
cnn-money	ompi	+3.18%	10.37	10.10	+0.32	53,544	10.45	9.99	10.05				47.1	$192.2m				
easystockalterts	ompi	3.17%	10.37	10.10	+0.32	53544	10.45	9.99	10.05	13.00	8.61		47.14				0.22	
eresearch-fidelity-com	ompi	3.18%	10.3700	10.1000	0.3200	53,544	10.4500	9.9900	10.0500	13.0000	8.6100	18,535,000	45.68	$186.28m				
finance-abc7-com	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
financial-content	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	3.2%	$10.37	10.10	0.32	53,544	10.45	9.99	10.05	13.00	8.61	19 mil	47.1	192 mil	0.0	0.00	0.22	
finviz	ompi	3.18%	10.37			53,544			10.05	13.00	8.61	18.53m	47.14	192.16m			0.22	
fool	ompi	+3.18%	$10.37	$10.10	0.32	53,544	$10.45	$9.99	$10.05	$13.00	$8.61		44.60	$192.20m				
foxbusiness	ompi		$10.37		+0.32	54,401			$10.05									
google-finance	ompi	(3.18%)	10.37	10.10	+0.32	53,544.00	10.45	9.99		13.00	8.61	18.53m	47.30	192.20m			0.22	
howthemarketworks	ompi	3.184%	10.37	10.1	0.32	51,812	10.45	9.99	10.05									
hpcwire	ompi	+3.184%	10.37 usd	10.10	+0.3200	54,401	10.45	9.990	10.05	13.00	8.610	18,534,607						
insidestocks	ompi	+3.18%	10.37	10.10	+0.32	53544	10.45	9.99					price earnings ratio: 17.58					
investopedia	ompi	+3.18 %	$10.37	10.10	+0.32				10.05									
investorguide	ompi	+3.18%	10.37	10.07	+0.32		10.45	9.99		13.50	8.61		40.36	192.2m			0.249	
marketintellisearch	ompi	3.18 %	$10.37	$10.07	0.32	51.20k	$10.45	$9.99	$10.05			18.53m	45.68	0.19b	0.0 %		0.22	
marketwatch	ompi	+3.18%	$10.37	open: 10.10	+0.32	2,489	$10.45	$9.99	$10.05	$13.00	$8.61		37.40	$182.01m			0.28	
minyanville	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
msn-money	ompi	+3.18%	10.37	10.10	+0.32	53,544	10.45	9.99	10.05	13.00	8.61	18.53 mil	47.14	186.27 mil			0.22	
nasdaq-com	ompi	3.18%	$ 10.37	$ 10.10	0.32	53,544	$ 10.45	$ 9.99	$ 10.05	$ 13	$ 8.61	18,535,000	47.14	$ 192,207,950			$ 0.22	
optimum	ompi	+3.18%	10.37 ( 4:30 pm edt)	10.10	+0.32	53,544	10.45	9.99	10.05	13.00	8.61	18.53m	47.1	192.2m			0.22	
paidcontent	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
pc-quote	ompi	3.18%	10.37	10.1	0.32	53,544	10.45	9.99	10.05	13.00	8.61	17,963,047	45.68182	186,277,000				
personal-wealth-biz	ompi	+3.18%	10.37	10.07		54,401	10.45	9.99	10.05	13.50	8.61		40.36			0.00	0.249	
predictwallstreet	ompi	+3.18%	10.37		+0.32	53,544												
raymond-james	ompi	3.18	10.37	10.10	0.32	53,544	10.45	9.99	10.05	13.00	8.61		47.14				0.22	
renewable-energy-world	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
screamingmedia	ompi	+3.18%	$	open: 10.10	+0.32	1,632	$10.45	$9.99	$10.05	$13.00	$8.61		37.40	$182.01m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+3.18%	last trade: 10.37		change: 0.320								p/e ratio: 40.36					
smartmoney	ompi	(3.18%)	10.37	$10.10	0.32	53,544	$10.45	$9.99	$10.05	$13.00	$8.61			182,000	0.00%	$0.00		
stocknod	ompi	+3.184%	10.37 usd	10.10	+0.3200	53,544	10.45	9.990	10.05	13.00	8.610	18,534,607						
stockpickr	ompi	3.18%	$10.37 0.32 | 3.18%	10.10	0.32	53.54k	10.45	9.99	10.05	13.00	8.61							
stocksmart	ompi	.0 %	$9.52	11.46	0	5,611	9.88	9.52										
stocktwits	ompi	2.98%	10.35		+0.30													
streetinsider-com	ompi	3.18%	10.37	$10.10	+0.32	53,544	$10.45	$9.99	$10.05	$13.00	$8.61		47.14				$0.22	
thecramerreport	ompi		10.37	10.07	+0.32	53544	10.45	9.99										
thestree	ompi	3.18%	$10.37	10.1	0.32	53544	10.45	9.99	10.05	-13.0	8.61	1.8534607e7		1.82009841e8				
tickerspy	ompi	3.18%	$10.37	10.10	+0.32	53,544	10.45	9.99	10.05	13.00	8.61		45.7	186.2m	0.00%	$0.00		
tmx-quotemedia	ompi	3.18%	10.370	10.100	0.320	54,401	10.450	9.990	10.050	13.000	8.610	18,534,607	45.70	192,203,875			0.22	
updown	ompi	3.18%	$10.37	$10.10	$0.32	51,912	$10.45	$9.99	$10.05	$13.00	$8.61	18.53b	40.59	$186m				
wallstreetsurvivor	ompi	3.18%	10.37	10.10	0.32	51,812	10.45	9.99		13.00	8.61		45.70	$186m			0.44	
yahoo-finance	ompi	3.18%	10.37	10.07	0.32	53,544	10.45	9.99	10.05	13.00	8.61		41.65	192.20m			0.25	
ycharts-com	ompi	+2.99%	10.35		+0.30					13.00	8.61		47.05	191.47m	0.00%		0.22	
zacks	ompi	(3.18%)	10.37		0.32	vol.  53,544	10.45	9.99		13.00	8.61		13.4	186.28 m	0.00	0.00	.75	
advfn	mwa	1.02	3.96	3.98	0.04	1064751	3.99	3.94										
barchart	mwa	+1.02%	3.96	3.98	+0.04	1,064,751	3.99	3.94	3.92	4.78	2.18		0.00	$615.34 m	1.79%	$0.07	-0.24	
barrons	mwa	1.02%	3.96	3.98	+0.04	1.051m	3.99	3.94				154.30 million		$607.93 million	1.77%	$0.02		
bloomberg	mwa	1.020%	3.960	3.980	0.040	1,064,751	3.990	3.940		4.80	2.21	155.480mil		615.700mil	1.768	0.018 regular cash	-0.130	
boston-com	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
bostonmerchant	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
business-insider	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
chron	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
cio-com	mwa	+1.02%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792		616m	1.8	0.07		
cnn-money	mwa	+1.02%	3.96	3.96	+0.04	1,064,751	3.99	3.94	3.92				nm	$615.7m	1.77%			
easystockalterts	mwa	1.01%	3.96	3.98	+0.04	1064751	3.99	3.94	3.92	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	1.02%	3.9600	3.9800	0.0400	1,064,751	3.9900	3.9400	3.9200	4.8000	2.2100	155,480,000	nm	$609.48m	1.79%	$0.017500		
finance-abc7-com	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
financial-content	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	1.0%	$3.96	3.98	0.04	1,064,751	3.99	3.94	3.92	4.80	2.21	155 mil		616 mil	1.8	0.07	-0.24	
finviz	mwa	1.02%	3.96			1,064,751			3.92	4.78	2.18	155.48m		609.48m		0.07	-0.24	
fool	mwa	+1.02%	$3.96	$3.98	0.04	1,064,751	$3.99	$3.94	$3.92	$4.80	$2.21		0.00	$615.70m	1.30%	0.07		
foxbusiness	mwa		$3.96		+0.04	1,071,938			$3.92									
google-finance	mwa	(1.02%)	3.96	3.98	+0.04	1.06m	3.99	3.94		4.80	2.21	155.48m		615.70m	1.77	0.02	-0.24	
howthemarketworks	mwa	1.02%	3.96	3.98	0.04	1,051,103	3.99	3.94	3.92									
hpcwire	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
insidestocks	mwa	+1.02%	3.96	3.98	+0.04	1051103	3.99	3.94										
investopedia	mwa	+1.02 %	$3.96	3.98	+0.04				3.92									
investorguide	mwa	+1.02%	3.96	3.98	+0.04		3.99	3.94		4.80	2.21			615.7m			-0.237	
marketintellisearch	mwa	1.02 %	$3.96	$3.98	0.04	1025.20k	$3.99	$3.94	$3.92			155.48m	0.00	0.61b	1.79 %		-0.24	
marketwatch	mwa	+1.02%	$3.96	open: 3.98	+0.04	13,512	$3.99	$3.94	$3.92	$4.80	$2.21			$607.93m	1.77%	0.02		
minyanville	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
msn-money	mwa	+1.02%	3.96	3.98	+0.04	1.06 mil	3.99	3.94	3.92	4.80	2.21	155.48 mil	-16.50	609.48 mil	1.79%	0.07	-0.24	
nasdaq-com	mwa	1.02%	$ 3.96		0.04	1,064,751	$ 3.99	$ 3.94	$ 3.92	$ 4.80	$ 2.21	155,480,000		$ 615,700,800	1.79 %	$0.070000	$ -0.24	
optimum	mwa	+1.02%	3.96 ( 4:15 pm edt)	3.98	+0.04	1,064,751	3.99	3.94	3.92	4.80	2.21	155.48m		615.7m	1.77	0.07	-0.23	
paidcontent	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
pc-quote	mwa	1.02%	3.96	3.98	0.04	1,064,751	3.99	3.94	3.92	4.80	2.21	153,909,495	-16.33333	609,482,000		0.0175		
personal-wealth-biz	mwa	+1.02%	3.96	3.98		1,071,938	3.99	3.94	3.92	4.80	2.21				1.84	0.072	-0.237	
predictwallstreet	mwa	+1.02%	3.96		+0.04	1,064,751												
raymond-james	mwa	1.02	3.96	3.98	0.04	1,064,751	3.99	3.94	3.92	4.80	2.21						-0.24	
renewable-energy-world	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
screamingmedia	mwa	+1.02%	$	open: 3.98	+0.04	13,512	$3.99	$3.94	$3.92	$4.80	$2.21			$607.93m	1.77%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	+1.02%	last trade: 3.96		change: 0.040													
smartmoney	mwa	(1.02%)	3.96	$3.98	0.04	1,064,751	$3.99	$3.94	$3.92	$4.80	$2.21			609,500	1.79%	$0.02		
stocknod	mwa	+1.020%	3.960 usd	3.980	+0.0400	1,064,751	3.990	3.940	3.920	4.800	2.210	155,479,792						
stockpickr	mwa	1.02%	$3.96 0.04 | 1.02%	3.98	0.04	1.06m	3.99	3.94	3.92	4.80	2.21							
stocksmart	mwa	.0 %	$3.95	4.15	0	67,423	4.06	3.95										
stocktwits	mwa	0.89%	3.96		+0.04													
streetinsider-com	mwa	1.02%	3.96	$3.98	+0.04	1,064,751	$3.99	$3.94	$3.92	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.96	3.98	+0.04	1064751	3.99	3.94										
thestree	mwa	1.02%	$3.96	3.98	0.04	1064751	3.99	3.94	3.92	-4.8	2.21	1.55479792e8		6.07925987e8				
tickerspy	mwa	1.02%	$3.96	3.98	+0.04	1,064,751	3.99	3.94	3.92	4.80	2.21		-16.3	609.4m	1.79%	$0.02		
tmx-quotemedia	mwa	1.02%	3.960	3.980	0.040	1,071,938	3.990	3.940	3.920	4.800	2.210	155,479,792		615,699,976	1.786	0.018 usd	-0.23	
updown	mwa	1.02%	$3.96	$3.98	$0.04	1,051,103	$3.99	$3.94	$3.92	$4.80	$2.21	155.48b		$609m			-0.24	
wallstreetsurvivor	mwa	1.02%	3.96	3.98	0.04	1,051,103	3.99	3.94		4.80	2.21			$609m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	1.02%	3.96	3.98	0.04	1,064,751	3.99	3.94	3.92	4.80	2.21			615.70m	1.80%	0.07	-0.24	
ycharts-com	mwa	+0.89%	3.96		+0.04					4.80	2.21			614.57m	1.88%		-0.24	
zacks	mwa	(1.02%)	3.96		0.04	vol.  1,064,751	3.99	3.94		4.80	2.21			609.48 m	1.79	0.07	-.14	
advfn	drc	0.05	55.36	55.99	0.03	937897	56.19	55.29										
barchart	drc	+0.05%	55.36	55.99	+0.03	937,897	56.19	55.29	55.33	56.19	30.59		33.16	$4.46 b			+1.53	
barrons	drc	0.05%	55.36	55.99	+0.03	937,793	56.19	55.29				81.54 million		$4.39 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	0.054%	55.360	55.990	0.030	937,897	56.190	55.290		56.19	30.59	79.774mil	33.552	4,416.304mil			1.650	
boston-com	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
bostonmerchant	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
business-insider	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
chron	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
cio-com	drc	+0.05%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033	36.18	4b				
cnn-money	drc	+0.05%	55.36	55.99	+0.03	937,897	56.19	55.29	55.33				36.2	$4.3b				
easystockalterts	drc	0.05%	55.36	55.99	+0.03	937897	56.19	55.29	55.33	55.88	30.40		36.18				1.53	
eresearch-fidelity-com	drc	0.05%	55.3600	55.9900	0.0300	937,897	56.1900	55.2900	55.3300	55.8800	30.5900	79,774,000	36.16	$4.41b				
finance-abc7-com	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
finance-abc7chicago-com	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
financial-content	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
finapps-forbes-com	drc	0.1%	$55.36	55.99	0.03	937,897	56.19	55.29	55.33	55.88	30.59	80 mil	36.2	4 bil	0.0	0.00	1.53	
finviz	drc	0.05%	55.36			937,897			55.33	55.88	30.59	79.77m	35.95	4.42b			1.54	
fool	drc	+0.05%	$55.36	$55.99	0.03	937,897	$56.19	$55.29	$55.33	$55.88	$30.59		36.00	$4.25b				
foxbusiness	drc		$55.36		+0.03	937,897			$55.33									
google-finance	drc	(0.05%)	55.36	55.99	+0.03	937,897.00	56.19	55.29		56.19	30.59	76.85m	36.02	4.25b			1.54	
howthemarketworks	drc	0.054%	55.36	55.99	0.03	937,793	56.19	55.29	55.33									
hpcwire	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
insidestocks	drc	+0.05%	55.36	55.99	+0.03	937800	56.19	55.29					price earnings ratio: 33.35					
investopedia	drc	+0.05 %	$55.36	55.99	+0.03				55.33									
investorguide	drc	+0.05%	55.36	55.99	+0.03		56.19	55.29		55.88	30.59		35.88	4.254b			1.542	
marketintellisearch	drc	0.05 %	$55.36	$55.99	0.03	925.40k	$56.19	$55.29	$55.33			79.77m	35.93	4.41b	0.0 %		1.54	
marketwatch	drc	+0.05%	$55.36	open: 55.99	+0.03	18,546	$56.19	$55.29	$55.33	$56.19	$30.59		35.60	$4.39b			1.56	
minyanville	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
msn-money	drc	+0.05%	55.36	55.99	+0.03	937,897	56.19	55.29	55.33	55.88	30.59	79.77 mil	36.18	4.41 bil			1.54	
nasdaq-com	drc	0.05%	$ 55.36		0.03	937,897	$ 56.19	$ 55.29	$ 55.33	$ 55.88	$ 30.59	76,849,000	36.18	$ 4,254,360,640			$ 1.53	
optimum	drc	+0.05%	55.36 ( 4:15 pm edt)	55.99	+0.03	937,897	56.19	55.29	55.33	55.88	30.40	76.85m	36.2	4.3b			1.53	
paidcontent	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
pc-quote	drc	0.05%	55.36	55.99	0.03	937,897	56.19	55.29	55.33	55.88	30.59	79,730,771	36.1634	4,413,896,000				
personal-wealth-biz	drc	+0.05%	55.36	55.99		937,897	56.19	55.29	55.33	55.88	30.59		35.88			0.00	1.542	
predictwallstreet	drc	+0.05%	55.36		+0.03	937,897												
raymond-james	drc	0.05	55.36	55.99	0.03	937,897	56.19	55.29	55.33	55.88	30.59		35.49				1.56	
renewable-energy-world	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
screamingmedia	drc	+0.05%	$	open: 55.99	+0.03	18,546	$56.19	$55.29	$55.33	$56.19	$30.59		35.60	$4.39b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+0.05%	last trade: 55.36		change: 0.030								p/e ratio: 35.88					
smartmoney	drc	(0.05%)	55.36	$55.99	0.03	937,897	$56.19	$55.29	$55.33	$55.88	$30.59			4,252,100	0.00%	$0.03		
stocknod	drc	+0.0542%	55.36 usd	55.99	+0.0300	937,897	56.19	55.29	55.33	55.88	30.40	76,849,033						
stockpickr	drc	0.05%	$55.36 0.03 | 0.05%	55.99	0.03	937.90k	56.19	55.29	55.33	55.88	30.59							
stocksmart	drc	.0 %	$51.565	43.02	0	94,019	52.81	51.37										
stocktwits	drc	0.05%	55.36		+0.03													
streetinsider-com	drc	0.05%	55.36	$55.99	+0.03	937,897	$56.19	$55.29	$55.33	$55.88	$30.40		36.18				$1.53	
thecramerreport	drc		55.36	55.99	+0.03	937897	56.19	55.29										
thestree	drc	0.05%	$55.36	55.99	0.03	937897	56.19	55.29	55.33	-55.88	30.59	7.6849033e7		4.230539267e9				
tickerspy	drc	0.05%	$55.36	55.99	+0.03	937,897	56.19	55.29	55.33	55.88	30.59		36.2	4.1b	0.00%	$0.00		
tmx-quotemedia	drc	0.05%	55.360	55.990	0.030	937,897	56.190	55.290	55.330	56.190	30.590	76,849,033	36.20	4,254,362,467			1.53	
updown	drc	0.05%	$55.36	$55.99	$0.03	919,351	$56.19	$55.29	$55.33	$55.88	$30.59	76.84b	35.64	$4.25b				
wallstreetsurvivor	drc	0.05%	55.36	55.99	0.03	937,793	56.19	55.29		55.88	30.59		36.20	$4b			1.80	
yahoo-finance	drc	0.05%	55.36	55.99	0.03	937,897	56.19	55.29	55.33	56.19	30.59		35.90	4.25b			1.54	
ycharts-com	drc	+0.05%	55.36		+0.03					55.88	30.40		36.18	4.46b	0.00%		1.53	
zacks	drc	(0.05%)	55.36		0.03	vol.  937,897	56.19	55.29		56.19	30.40		33.33	4.41 b	0.00	0.00	1.66	
advfn	yhoo	0.57	15.81	15.78	0.09	20905771	15.95	15.7										
barchart	yhoo	+0.57%	15.81	15.78	+0.09	20,905,771	15.95	15.70	15.72	18.84	12.94		19.86	$20.70 b			+0.85	
barrons	yhoo	0.57%	15.81	15.78	+0.09	20.508m	15.95	15.70				1.36 billion		$20.18 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	0.573%	15.810	15.780	0.090	20,905,771	15.950	15.700		18.84	12.94	1,302.941mil	20.532	20,599.500mil			0.770	
boston-com	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
business-insider	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
chron	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
cio-com	yhoo	+0.57%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429	18.60	21b				
cnn-money	yhoo	+0.57%	15.81	15.78	+0.09	20,903,752	15.95	15.70	15.72				18.6	$20.6b				
easystockalterts	yhoo	0.57%	15.81	15.78	+0.09	20544852	15.95	15.70	15.72	18.84	12.94		18.60				0.85	
eresearch-fidelity-com	yhoo	0.57%	15.8100	15.7800	0.0900	20,905,771	15.9500	15.7000	15.7200	18.8400	12.9400	1,302,941,000	18.49	$20.48b				
finance-abc7-com	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
financial-content	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	0.6%	$15.81	15.78	0.09	20,904,852	15.95	15.70	15.72	18.84	12.94	1.3 bil	18.6	21 bil	0.0	0.00	0.85	
finviz	yhoo	0.57%	15.81			20,893,652			15.72	18.84	12.94	1.30b	18.49	20.48b			0.85	
fool	yhoo	+0.60%	$15.81	$15.78	0.09	18,988,490	$15.95	$15.70	$15.72	$18.84	$12.94		18.20	$20.61b				
foxbusiness	yhoo		$15.72		+0.23	18,210,066			$15.49									
google-finance	yhoo	(0.57%)	15.81	15.78	+0.09	20.90m	15.95	15.70		18.84	12.94	1.30b	18.63	20.60b			0.85	
howthemarketworks	yhoo	0.573%	15.81	15.78	0.09	20,905,645	15.95	15.7	15.72									
hpcwire	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,771	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+0.57%	15.81	15.78	+0.09	20904852	15.95	15.70					price earnings ratio: 21.96					
investopedia	yhoo	+0.57 %	$15.81	15.78	+0.09				15.72									
investorguide	yhoo	+0.57%	15.81	15.77	+0.09		15.95	15.70		18.84	12.94		18.47	20.599b			0.851	
marketintellisearch	yhoo	0.57 %	$15.81	$15.78	0.09	20343.90k	$15.95	$15.70	$15.72			1302.94m	18.49	20.48b	0.0 %		0.85	
marketwatch	yhoo	+0.57%	$15.81	open: 15.78	+0.09	416,616	$15.95	$15.70	$15.72	$18.84	$12.94		64.74	$20.18b			0.24	
minyanville	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
msn-money	yhoo	+0.57%	15.81	15.78	+0.09	20.9 mil	15.95	15.70	15.72	18.84	12.94	1.30 bil	16.64	20.48 bil			0.85	
nasdaq-com	yhoo	0.57%	$ 15.81	$ 15.78	0.09	20,905,771	$ 15.95	$ 15.70	$ 15.72	$ 18.84	$ 12.94	1,302,941,000	18.6	$ 20,599,497,210			$ 0.85	
optimum	yhoo	+0.57%	15.81 ( 4:00 pm edt)	15.78	+0.09	20,517,962	15.95	15.70	15.72	18.84	12.94	1.30b	18.6	20.6b			0.85	
paidcontent	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
pc-quote	yhoo	0.57%	15.81	15.78	0.09	20,924,011	15.95	15.7	15.72	18.84	12.94	1,295,523,846	16.54737	20,482,232,000				
personal-wealth-biz	yhoo	+0.57%	15.81	15.77		20,924,012	15.95	15.70	15.72	18.84	12.94		18.47			0.00	0.851	
predictwallstreet	yhoo	+0.25%	15.76		+0.04	13,249,768												
raymond-james	yhoo	0.57	15.81	15.78	0.09	20,905,645	15.95	15.70	15.72	18.84	12.94		18.38				0.86	
renewable-energy-world	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,905,645	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+0.57%	$	open: 15.78	+0.09	416,616	$15.95	$15.70	$15.72	$18.84	$12.94		64.74	$20.18b			0.24	
scroli	yhoo	0.57%	yhoo 15.81	15.78	0.09	18,830,772	15.95	15.70	15.72	18.84	12.94		18.63				0.85	
simple-stock-quotes	yhoo	+0.57%	last trade: 15.81		change: 0.090								p/e ratio: 18.47					
smartmoney	yhoo	(0.57%)	15.81	$15.78	0.09	20,904,852	$15.95	$15.70	$15.72	$18.84	$12.94			20,482,200	0.00%	$0.00		
stocknod	yhoo	+0.5725%	15.81 usd	15.78	+0.0900	20,904,852	15.95	15.70	15.72	18.84	12.94	1,302,941,429						
stockpickr	yhoo	0.57%	$15.81 0.09 | 0.57%	15.78	0.09	20.89m	15.95	15.70	15.72	18.84	12.94							
stocksmart	yhoo	.0 %	$15.865	16.74	0	4,025,065	16.43	15.8										
stocktwits	yhoo	0.57%	15.81		+0.09													
streetinsider-com	yhoo	0.57%	15.81	$15.78	+0.09	20,544,852	$15.95	$15.70	$15.72	$18.84	$12.94		18.60				$0.85	
thecramerreport	yhoo		15.81	15.77	+0.09	20905772	15.95	15.70										
thestree	yhoo	0.57%	$15.81	15.78	0.09	20905645	15.95	15.7	15.72	-18.84	12.94	1.302941429e9		2.0182562735e10				
tickerspy	yhoo	0.57%	$15.81	15.78	+0.09	20,904,852	15.95	15.70	15.72	18.84	12.94		16.5	20.5b	0.00%	$0.00		
tmx-quotemedia	yhoo	0.57%	15.810	15.780	0.090	20,924,011	15.950	15.700	15.720	18.840	12.940	1,302,941,429	18.50	20,599,503,992			0.85	
updown	yhoo	0.57%	$15.81	$15.78	$0.09	20,507,895	$15.95	$15.70	$15.72	$18.84	$12.94	1302.94b	18.29	$20.48b				
wallstreetsurvivor	yhoo	0.57%	15.81	15.78	0.09	20,544,852	15.95	15.70		18.84	12.94		18.50	$20b			0.90	
yahoo-finance	yhoo	0.57%	15.81	15.77	0.09	20,905,771	15.95	15.70	15.72	18.84	12.94		18.58	20.60b			0.85	
ycharts-com	yhoo	+0.57%	15.81		+0.09					18.84	12.94		18.60	20.70b	0.00%		0.85	
zacks	yhoo	(0.57%)	15.81		0.09	vol.  20,905,645	15.95	15.70		18.84	12.94		20.15	20.48 b	0.00	0.00	.78	
advfn	hrg	0.00	6.14	6.16	0.0	20696	6.22	6.09										
barchart	hrg	unch	6.14	6.16	unch	20,696	6.22	6.09	6.14	6.71	4.28		0.00	$854.69 m			-1.46	
barrons	hrg	0.00%	6.14	6.16	0.00	19,917	6.22	6.09				19.29 million		$846.66 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg		6.140	6.160		20,696	6.220	6.090		6.71	4.28	139.202mil		854.700mil			-1.750	
boston-com	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
bostonmerchant	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
business-insider	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
chron	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
cio-com	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939		855m				
easystockalterts	hrg	0.00%	6.14	6.16	+0.00	20696	6.22	6.09	6.14	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	0.00%	6.1400	6.1600	0.0000	20,696	6.2200	6.0900	6.1400	6.7100	4.2800	139,202,000	nm	$854.70m				
finance-abc7-com	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
financial-content	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	0.0%	$6.14	6.16	0.00	20,696	6.22	6.09	6.14	6.71	4.28	139 mil		855 mil	0.0	0.00		
finviz	hrg	0.00%	6.14			20,696			6.14	6.71	4.28	139.20m		854.69m			-1.46	
fool	hrg	-0.33%	$6.14	$6.16	-0.02	20,696	$6.22	$6.09	$6.14	$6.71	$4.28		0.00	$854.70m				
foxbusiness	hrg		$6.14		0.00	21,114			$6.14									
google-finance	hrg	(0.00%)	6.14	6.16	0.00	20,696.00	6.22	6.09		6.71	4.28	139.20m		854.70m			-1.46	
howthemarketworks	hrg	0%	6.14	6.16	0	19,917	6.22	6.09	6.14									
hpcwire	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
insidestocks	hrg	unch%	6.14	6.16		19917	6.22	6.09										
investopedia	hrg		$6.14	6.16					6.14									
investorguide	hrg	0.00%	6.14	6.16	0.00		6.22	6.09		6.75	4.28			854.7m			-1.16	
marketintellisearch	hrg	0.0 %	$6.14	$6.16	0.00	18.80k	$6.22	$6.09	$6.14			139.20m	0.00	0.85b	0.0 %		-1.46	
marketwatch	hrg	0.00%	$6.14	open: 6.16	0.00	1,197	$6.22	$6.09	$6.14	$6.71	$4.28			$846.66m				
minyanville	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
msn-money	hrg		6.14	6.16		20,696	6.22	6.09	6.14	6.71	4.28	139.20 mil	5.29	854.7 mil			-1.46	
nasdaq-com	hrg		$ 6.14			20,696	$ 6.22	$ 6.09	$ 6.14	$ 6.71	$ 4.28	139,202,000		$ 854,700,280			$ -1.46	
optimum	hrg	-	6.14 ( 4:15 pm edt)	6.16	-	20,696	6.22	6.09	6.14	6.71	4.28	139.20m		854.7m			-1.16	
paidcontent	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
pc-quote	hrg	0.00%	6.14	6.16	0.00	20,696	6.22	6.09	6.14	6.71	4.28	139,202,003	5.2931	854,700,000				
personal-wealth-biz	hrg	0.00%	6.14	6.16		21,114	6.22	6.09	6.14	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	0.00%	6.14		0.00	20,696												
raymond-james	hrg	0.00	6.14	6.16	0.00	20,696	6.22	6.09	6.14	6.71	4.28						-1.16	
renewable-energy-world	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
screamingmedia	hrg	0.00%	$	open: 6.16	0.00	779	$6.22	$6.09	$6.14	$6.71	$4.28			$846.66m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	0.00%	last trade: 6.14		change: 0.000													
smartmoney	hrg	(0.00%)	6.14	$6.16	0.00	20,696	$6.22	$6.09	$6.14	$6.71	$4.28			854,700	0.00%	$0.00		
stocknod	hrg	0.00%	6.140 usd	6.160	+0.00	20,696	6.220	6.090	6.140	6.710	4.280	139,201,939						
stockpickr	hrg	0.00%	$6.14 0.00 | 0.00%	6.16	0.00	20.70k	6.22	6.09	6.14	6.71	4.28							
stocksmart	hrg	.0 %	$6.24	6.21	0	1,300	6.25	6.19										
stocktwits	hrg	-0.49%	6.11		-0.03													
streetinsider-com	hrg	-0%	6.14	$6.16		20,696	$6.22	$6.09	$6.14	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.14	6.16	0.00	20696	6.22	6.09										
thestree	hrg	0.0%	$6.14	6.16	0.0	20696	6.22	6.09	6.14	-6.71	4.28	1.39201939e8		8.4495577e8				
tickerspy	hrg	0.00%	$6.14	6.16	0.00	20,696	6.22	6.09	6.14	6.71	4.28		5.3	854.6m	0.00%	$0.00		
tmx-quotemedia	hrg	0.00%	6.140	6.160	0.00	21,114	6.220	6.090	6.140	6.710	4.280	139,201,939		854,699,905			-1.04	
wallstreetsurvivor	hrg	0.00%	6.14	6.16	0.00	19,917	6.22	6.09		6.60	4.28			$855m			-1.04	
yahoo-finance	hrg	0.00%	6.14	6.16	0.00	20,696	6.22	6.09	6.14	6.71	4.28			854.69m			-1.16	
ycharts-com	hrg	-0.49%	6.11		-0.03					6.71	4.28			850.51m	0.00%		-1.46	
zacks	hrg		6.14			vol.  20,696	6.22	6.09		6.71	4.28			854.70 m	0.00	0.00	-1.24	
advfn	mrvl	2.06	15.39	15.21	0.31	10312262	15.61	15.13										
barchart	mrvl	+2.06%	15.39	15.21	+0.31	10,161,050	15.61	15.13	15.08	22.01	13.17		11.09	$9.75 b			+1.26	
barrons	mrvl	2.06%	15.39	15.21	+0.31	10.296m	15.61	15.13				676.88 million		$9.29 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	2.056%	15.390	15.210	0.310	10,312,362	15.610	15.130		22.01	13.17	611.318mil	12.118	9,408.181mil			1.270	
boston-com	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,311,062	15.61	15.13	15.08	22.01	13.17	640,026,000						
bostonmerchant	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,311,062	15.61	15.13	15.08	22.01	13.17	640,026,000						
business-insider	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,311,062	15.61	15.13	15.08	22.01	13.17	640,026,000						
chron	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
cio-com	mrvl	+2.06%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	+2.06%	15.39	15.21	+0.31	10,299,062	15.61	15.13	15.08				28.2	$9.9b				
easystockalterts	mrvl	2.04%	15.39	15.21	+0.31	10297862	15.61	15.13	15.08	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	2.06%	15.3900	15.2100	0.3100	10,299,062	15.6100	15.1300	15.0800	22.0100	13.1700	611,400,000	11.97	$9.22b				
finance-abc7-com	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
financial-content	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	2.1%	$15.39	15.21	0.31	10,299,062	15.61	15.13	15.08	22.01	13.17	611 mil	12.2	9 bil	0.0	0.00	1.26	
finviz	mrvl	2.06%	15.39			10,298,337			15.08	22.01	13.17	611.40m	11.97	9.22b			1.26	
fool	mrvl	+2.18%	$15.41	$15.21	0.33	9,255,939	$15.61	$15.13	$15.08	$22.01	$13.17		12.10	$9.42b				
foxbusiness	mrvl		$15.39		+0.31	10,321,361			$15.08									
google-finance	mrvl	(2.06%)	15.39	15.21	+0.31	10.30m	15.61	15.13		22.01	13.17	611.32m	12.25	9.41b			1.26	
howthemarketworks	mrvl	2.056%	15.39	15.21	0.31	10,297,862	15.61	15.13	15.08									
hpcwire	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
insidestocks	mrvl	+2.06%	15.39	15.21	+0.31	9930636	15.61	15.13					price earnings ratio: 9.99					
investopedia	mrvl	+2.06 %	$15.39	15.21	+0.31				15.08									
investorguide	mrvl	+2.06%	15.39	15.23	+0.31		15.61	15.13		22.01	13.87		11.94	9.409b			1.263	
marketintellisearch	mrvl	2.06 %	$15.39	$15.21	0.31	10194.90k	$15.61	$15.13	$15.08			611.40m	11.97	9.22b	0.0 %		1.26	
marketwatch	mrvl	+2.06%	$15.39	open: 15.21	+0.31	27,100	$15.61	$15.13	$15.08	$22.01	$13.17			$9.24b				
minyanville	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
msn-money	mrvl	+2.06%	15.39	15.21	+0.31	10.3 mil	15.61	15.13	15.08	22.01	13.17	611.40 mil	12.21	9.22 bil			1.26	
nasdaq-com	mrvl	2.06%	$ 15.39	$ 15.21	0.31	10,312,262	$ 15.61	$ 15.13	$ 15.08	$ 22.01	$ 13.17	611,318,000	12.21	$ 9,408,184,020			$ 1.26	
optimum	mrvl	+2.06%	15.39 ( 4:00 pm edt)	15.21	+0.31	10,289,032	15.61	15.13	15.08	22.01	13.17	640.03m		9.9b				
paidcontent	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
pc-quote	mrvl	2.06%	15.39	15.21	0.31	10,321,361	15.61	15.13	15.08	22.01	13.17	599,084,600	11.96825	9,219,912,000				
personal-wealth-biz	mrvl	+2.06%	15.39	15.23		10,320,636	15.61	15.13	15.08	22.01	13.87		11.94			0.00	1.263	
predictwallstreet	mrvl	+3.04%	15.54		+0.46	6,860,401												
raymond-james	mrvl	2.06	15.39	15.21	0.31	10,299,062	15.61	15.13	15.08	22.01	13.17		11.84				1.30	
renewable-energy-world	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
screamingmedia	mrvl	+2.06%	$	open: 15.21	+0.31	17,735	$15.61	$15.13	$15.08	$22.01	$13.17		11.97	$9.29b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+2.06%	last trade: 15.39		change: 0.310								p/e ratio: 11.94					
smartmoney	mrvl	(2.06%)	15.39	$15.21	0.31	10,299,062	$15.61	$15.13	$15.08	$22.01	$13.17			9,287,200	0.00%	$0.00		
stocknod	mrvl	+2.056%	15.39 usd	15.21	+0.3100	10,297,862	15.61	15.13	15.08	22.01	13.17	640,026,000						
stockpickr	mrvl	2.06%	$15.39 0.31 | 2.06%	15.21	0.31	10.30m	15.61	15.13	15.08	22.01	13.17							
stocksmart	mrvl	.0 %	$15.725	18.36	0	2,098,257	16.26	15.7										
stocktwits	mrvl	2.06%	15.39		+0.31													
streetinsider-com	mrvl	2.06%	15.39	$15.21	+0.31	10,297,862	$15.61	$15.13	$15.08	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.39	15.23	+0.31	10298337	15.61	15.13										
thestree	mrvl	2.06%	$15.39	15.21	0.31	10299062	15.61	15.13	15.08	-22.01	13.17	6.114e8		9.287166e9				
tickerspy	mrvl	2.06%	$15.39	15.21	+0.31	10,299,062	15.61	15.13	15.08	22.01	13.17		12.0	9.2b	0.00%	$0.00		
tmx-quotemedia	mrvl	2.06%	15.390	15.210	0.310	10,321,361	15.610	15.130	15.080	22.010	13.170	611,400,000	12.00	9,409,446,000			1.26	
updown	mrvl	2.06%	$15.39	$15.21	$0.31	10,295,962	$15.61	$15.13	$15.08	$22.01	$13.17	633.40b	11.56	$9.22b				
wallstreetsurvivor	mrvl	2.06%	15.39	15.21	0.31	10,297,862	15.61	15.13		22.01	13.17		12.00	$9b			1.34	
yahoo-finance	mrvl	2.06%	15.39	15.23	0.31	10,311,537	15.61	15.13	15.08	22.01	13.17		12.19	9.41b			1.26	
ycharts-com	mrvl	+2.06%	15.39		+0.31					22.01	13.17		12.21	9.75b	0.00%		1.26	
zacks	mrvl	(2.06%)	15.39		0.31	vol.  10,299,062	15.61	15.13		22.01	13.17		11.01	9.22 b	0.00	0.00	1.37	
advfn	panl	0.81	37.17	37.55	0.3	978317	38.3	36.531										
barchart	panl	+0.81%	37.17	37.55	+0.30	978,317	38.30	36.53	36.87	63.58	17.86		0.00	$1.65 b			-0.76	
barrons	panl	0.81%	37.17	37.55	+0.30	978,317	38.30	36.531				37.57 million		$1.65 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	0.814%	37.170	37.550	0.300	978,317	38.300	36.531		63.58	17.29	45.362mil		1,686.123mil			-0.430	
boston-com	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
bostonmerchant	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
business-insider	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
chron	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
cio-com	panl	+0.81%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467		2b				
cnn-money	panl	+0.81%	37.17	37.55	+0.30	978,317	38.30	36.53	36.87				nm	$1.7b				
easystockalterts	panl	0.80%	37.17	37.55	+0.30	978317	38.30	36.53	36.87	63.58	17.29						-0.76	
eresearch-fidelity-com	panl	0.81%	37.1700	37.5500	0.3000	978,317	38.3000	36.5310	36.8700	63.5800	17.2900	45,362,000	nm	$1.67b				
finance-abc7-com	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
finance-abc7chicago-com	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
financial-content	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
finapps-forbes-com	panl	0.8%	$37.17	37.55	0.30	978,317	38.30	36.53	36.87	63.58	17.29	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	0.81%	37.17			978,317			36.87	63.58	17.29	45.36m		1.69b			-0.75	
fool	panl	+0.81%	$37.17	$37.55	0.30	978,317	$38.30	$36.53	$36.87	$63.58	$17.29		0.00	$1.69b				
foxbusiness	panl		$37.17		+0.30	980,095			$36.87									
google-finance	panl	(0.81%)	37.17	37.55	+0.30	978,317.00	38.30	36.53		63.58	17.29	45.36m		1.69b			-0.75	
howthemarketworks	panl	0.814%	37.17	37.55	0.3	973,901	38.3	36.531	36.87									
hpcwire	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
insidestocks	panl	+0.81%	37.17	37.55	+0.30	978317	38.30	36.53										
investopedia	panl	+0.81 %	$37.17	37.55	+0.30				36.87									
investorguide	panl	+0.81%	37.17	37.55	+0.30		38.30	36.531		63.58	15.39			1.686b			-0.758	
marketintellisearch	panl	0.81 %	$37.17	$37.55	0.30	941.10k	$38.30	$36.53	$36.87			45.36m	0.00	1.67b	0.0 %		-0.75	
marketwatch	panl	+0.81%	$37.17	open: 37.55	+0.30	28,594	$38.30	$36.53	$36.87	$63.58	$17.86			$1.65b				
minyanville	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
msn-money	panl	+0.81%	37.17	37.55	+0.30	978,317	38.30	36.53	36.87	63.58	17.29	45.36 mil	-48.91	1.67 bil			-0.75	
nasdaq-com	panl	0.81%	$ 37.17	$ 37.55	0.30	978,317	$ 38.30	$ 36.531	$ 36.87	$ 63.58	$ 17.29	45,362,000		$ 1,686,105,540			$ -0.76	
optimum	panl	+0.81%	37.17 ( 4:30 pm edt)	37.55	+0.30	978,317	38.30	36.53	36.87	63.58	17.29	45.36m		1.7b			-0.76	
paidcontent	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
pc-quote	panl	0.71%	37.13	37.55	0.26	978,317	38.3	36.531	36.87	63.58	17.29	45,044,358	-48.51316	1,672,497,000				
personal-wealth-biz	panl	+0.81%	37.17	37.55		980,095	38.30	36.531	36.87	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	+0.81%	37.13		+0.30	978,317												
raymond-james	panl	0.81	37.17	37.55	0.30	978,317	38.30	36.53	36.87	63.58	17.29						-0.76	
renewable-energy-world	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
screamingmedia	panl	+0.81%	$	open: 37.55	+0.30	26,816	$38.30	$36.53	$36.87	$63.58	$17.86			$1.65b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+0.81%	last trade: 37.17		change: 0.300													
smartmoney	panl	(0.81%)	37.17	$37.55	0.30	978,317	$38.30	$36.53	$36.87	$63.58	$17.29			1,672,500	0.00%	$0.00		
stocknod	panl	+0.8137%	37.17 usd	37.55	+0.3000	978,317	38.30	36.53	36.87	63.58	17.29	45,362,467						
stockpickr	panl	0.81%	$37.17 0.30 | 0.81%	37.55	0.30	978.32k	38.30	36.53	36.87	63.58	17.29							
stocksmart	panl	.0 %	$44.96	31.14	0	66,937	47.57	44.96										
stocktwits	panl	0.60%	37.09		+0.22													
streetinsider-com	panl	0.81%	37.17	$37.55	+0.30	978,317	$38.30	$36.53	$36.87	$63.58	$17.29						$-0.76	
thecramerreport	panl		37.17	37.55	+0.30	978317	38.30	36.531										
thestree	panl	0.81%	$37.17	37.55	0.3	978317	38.3	36.53	36.87	-63.58	17.29	4.5362467e7		1.639853182e9				
tickerspy	panl	0.81%	$37.17	37.55	+0.30	978,317	38.30	36.53	36.87	63.58	17.29		-48.5	1.6b	0.00%	$0.00		
tmx-quotemedia	panl	0.81%	37.170	37.550	0.300	980,095	38.300	36.531	36.870	63.580	17.290	45,362,467		1,686,122,898			-0.76	
updown	panl	0.81%	$37.17	$37.55	$0.30	951,401	$38.30	$36.53	$36.87	$63.58	$17.29	45.36b		$1.67b				
wallstreetsurvivor	panl	0.81%	37.17	37.55	0.30	973,901	38.30	36.53		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	0.81%	37.17	37.55	0.30	978,317	38.30	36.53	36.87	63.58	17.29			1.69b			-0.76	
ycharts-com	panl	+0.60%	37.09		+0.22					60.43	17.29			1.65b	0.00%		-0.76	
zacks	panl	(0.81%)	37.17		0.30	vol.  978,317	38.30	36.53		63.58	17.29			1.67 b	0.00	0.00	-.53	
advfn	icog	0.67	3.0	3.0	0.02	228169	3.0	2.92										
barchart	icog	+0.67%	3.00	3.00	+0.02	228,169	3.00	2.92	2.98	3.26	1.20		2.49	$762.12 m			+0.01	
barrons	icog	0.67%	3.00	3.00	+0.02	221,181	3.00	2.92				243.48 million		$593.22 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	0.671%	3.000	3.000	0.020	228,169	3.000	2.920		3.26	1.20	200.413mil	8.333	762.128mil			0.360	
boston-com	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
bostonmerchant	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
business-insider	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
chron	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
cio-com	icog	+0.67%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660	2.521	601m				
cnn-money	icog	+0.67%	3.00	3.00	+0.02	228,169	3.00	2.92	2.98				2.5	$601.2m				
easystockalterts	icog	0.67%	3.00	3.00	+0.02	228169	3.00	2.92	2.98	3.26	1.20		2.52				1.19	
eresearch-fidelity-com	icog	0.67%	3.0000	3.0000	0.0200	228,169	3.0000	2.9200	2.9800	3.2600	1.2000	254,073,000	2.50	$757.14m				
finance-abc7-com	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
financial-content	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
finapps-forbes-com	icog	0.7%	$3.00	3.00	0.02	221,181	3.00	2.92	2.98	3.26	1.20	254 mil	3.8	762 mil	0.0	0.00	0.80	
fool	icog	+0.67%	$3.00	$3.00	0.02	221,181	$3.00	$2.92	$2.98	$3.26	$1.20		2.50	$762.22m				
foxbusiness	icog		$3.00		+0.02	228,169			$2.98									
google-finance	icog	(0.67%)	3.00	3.00	+0.02	221,181.00	3.00	2.92		3.26	1.20	254.07m	2.53	762.22m			1.19	
howthemarketworks	icog	0.671%	3	3	0.02	207,880	3	2.92	2.98									
hpcwire	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
insidestocks	icog	+0.67%	3.00	3.00	+0.02	221100	3.00	2.92										
investopedia	icog	+0.67 %	$3.00	3.00	+0.02				2.98									
investorguide	icog	+0.67%	3.00	3.00	+0.02		3.00	2.92		3.20	1.20		2.48	756.1m			1.201	
marketintellisearch	icog	1.87 %	$19.66	$19.43	0.36	14.80k	$19.68	$19.03	$19.30						%			
marketwatch	icog	+0.67%	$3.00	open: 3.00	+0.02	19,606	$3.00	$2.92	$2.98	$3.26	$1.20		2.53	$593.22m			1.19	
minyanville	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
msn-money	icog	+0.67%	3.00	3.00	+0.02	221,181	3.00	2.92	2.98	3.26	1.20	254.07 mil	2.52	757.14 mil			1.19	
nasdaq-com	icog	0.67%	$ 3	$ 3	0.02	228,169	$ 3	$ 2.92	$ 2.98	$ 3.26	$ 1.20	200,413,000	2.52	$ 601,239,000			$ 1.19	
optimum	icog	+0.67%	3.00 ( 4:30 pm edt)	3.00	+0.02	221,181	3.00	2.92	2.98	3.26	1.20	200.41m	2.5	601.2m			1.19	
paidcontent	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
pc-quote	icog	0.67%	3.0	3.0	0.02	228,169	3.0	2.92	2.98	3.26	1.20	199,076,900	2.5042	597,231,000				
personal-wealth-biz	icog	+0.67%	3.00	3.00		228,169	3.00	2.92	2.98	3.20	1.20		2.48			0.00	1.201	
predictwallstreet	icog	+0.67%	3.00		+0.02	221,181												
raymond-james	icog	0.67	3.00	3.00	0.02	221,181	3.00	2.92	2.98	3.26	1.20		2.48				1.21	
renewable-energy-world	icog	+0.6711%	3.000 usd	3.000	+0.0200	221,181	3.000	2.920	2.980	3.260	1.200	200,412,660						
screamingmedia	icog	+0.67%	$	open: 3.00	+0.02	19,606	$3.00	$2.92	$2.98	$3.26	$1.20		2.53	$593.22m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+0.67%	last trade: 3.00		change: 0.020								p/e ratio: 2.48					
smartmoney	icog	(0.67%)	3.00	$3.00	0.02	228,169	$3.00	$2.92	$2.98	$3.26	$1.20			597,200	0.00%	$0.00		
stocknod	icog	+0.6711%	3.000 usd	3.000	+0.0200	228,169	3.000	2.920	2.980	3.260	1.200	200,412,660						
stockpickr	icog	0.67%	$3.00 0.02 | 0.67%	3.00	0.02	221.18k	3.00	2.92	2.98	3.26	1.20							
stocksmart	icog	.0 %	$2.795	1.53	0	23,224	2.94	2.79										
stocktwits	icog	0.50%	3.00		+0.01													
streetinsider-com	icog	0.67%	3.00	$3.00	+0.02	221,181	$3.00	$2.92	$2.98	$3.26	$1.20		2.52				$1.19	
thecramerreport	icog		3.00	3.00	+0.02	228169	3.00	2.92										
thestree	icog	0.67%	$3.0	3.0	0.02	221181	3.0	2.92	2.98	-3.26	1.2	2.5407266e8		5.93221474e8				
tickerspy	icog	0.67%	$3.00	3.00	+0.02	221,181	3.00	2.92	2.98	3.26	1.20		2.5	757.0m	0.00%	$0.00		
tmx-quotemedia	icog	0.67%	3.000	3.000	0.020	228,169	3.000	2.920	2.980	3.260	1.200	254,072,660	2.50	762,217,980			1.19	
updown	icog	0.67%	$3.00	$3.00	$0.02	207,880	$3.00	$2.92	$2.98	$3.26	$1.20	254.07b	2.47	$757m				
wallstreetsurvivor	icog	0.67%	3.00	3.00	0.02	207,880	3.00	2.92		3.26	1.20		2.50	$597m			-0.01	
yahoo-finance	icog	0.67%	3.00	3.00	0.02	228,169	3.00	2.92	2.98	3.26	1.20		2.50	756.14m			1.20	
ycharts-com	icog	+0.50%	3.00		+0.01					3.26	1.20		2.52	760.85m	0.00%		1.19	
zacks	icog	(0.67%)	3.00		0.02	vol.  221,181	3.00	2.92		3.26	1.20		2.5	757.14 m	0.00	0.00	1.19	
advfn	xom	0.97	82.36	82.27	0.79	17147102	82.6	81.87										
barchart	xom	+0.97%	82.36	82.26	+0.79	14,022,730	82.60	81.87	81.57	87.73	56.22		11.61	$408.39 b	2.3%	$1.88	+7.03	
barrons	xom	0.97%	82.36	82.27	+0.79	17.146m	82.60	81.87				4.90 billion		$403.99 billion	2.28%	$0.47		
bloomberg	xom	0.968%	82.360	82.270	0.790	17,106,969	82.600	81.870		88.23	57.26	4,926.086mil	11.723	405,958.800mil	2.172	0.470 regular cash	7.030	
boston-com	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
business-insider	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
chron	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
cio-com	xom	+0.97%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717	11.72	406b	2.3	1.88		
cnn-money	xom	+0.97%	82.36	82.27	+0.79	17,147,102	82.60	81.87	81.57				11.7	$405.7b	2.28%			
easystockalterts	xom	1.05%	82.43	82.27	+0.86	15620025	82.60	81.87	81.57	88.23	17.00		11.73				7.03	
eresearch-fidelity-com	xom	0.97%	82.3600	82.2700	0.7900	17,146,896	82.6000	81.8700	81.5700	88.2300	57.2600	4,926,086,000	11.60	$401.82b	2.30%	$0.470000		
finance-abc7-com	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
financial-content	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	1.0%	$82.36	82.27	0.79	17,147,402	82.60	81.87	81.57	88.23	57.26	4.93 bil	11.7	406 bil	2.3	1.88	7.03	
finviz	xom	0.97%	82.36			17,112,762			81.57	87.73	55.89	4.93b	11.59	401.82b		1.88	7.04	
fool	xom	+0.96%	$82.35	$82.27	0.78	14,995,945	$82.60	$81.87	$81.57	$88.23	$57.26		11.60	$405.66b	2.50%	1.88		
foxbusiness	xom		$82.36		+0.79	18,169,030			$81.57									
google-finance	xom	(0.97%)	82.36	82.27	+0.79	17.15m	82.60	81.87		88.23	57.26	4.96b	11.71	408.39b	2.28	0.47	7.04	
howthemarketworks	xom	0.968%	82.36	82.27	0.79	17,145,786	82.6	81.87	81.57									
hpcwire	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
insidestocks	xom	+1.05%	82.43	82.26	+0.86	11782126	82.60	81.87					price earnings ratio: 11.73					
investopedia	xom	+1.03 %	$82.41	82.27	+0.84				81.57									
investorguide	xom	+0.97%	82.36	82.27	+0.79		82.49	82.08		88.23	57.26		11.62	405.7b			7.022	
marketintellisearch	xom	1.16 %	$82.52	$82.27	0.95	17980.30k	$82.60	$81.87	$81.57			4926.09m	11.59	401.82b	2.3 %		7.04	
marketwatch	xom	+0.97%	$82.20	open: 82.27	+0.79	1.04m	$82.60	$81.87	$81.57	$88.23	$57.60		26.18	$401.97b	2.28%	0.47	3.15	
minyanville	xom	+0.9317%	82.33 usd	82.27	+0.7600	15,065,136	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
msn-money	xom	+0.97%	82.36	82.27	+0.79	17.15 mil	82.60	81.87	81.57	88.23	57.26	4.93 bil	11.72	401.82 bil	2.30%	1.88	7.04	
nasdaq-com	xom	0.95%	$ 82.345		0.775	15,027,928	$ 82.60	$ 81.87	$ 81.57	$ 88.23	$ 57.26	4,926,000,000	11.71	$ 405,631,470,000	2.3 %	$1.880000	$ 7.03	
optimum	xom	+1.05%	82.43 ( 3:55 pm edt)	82.27	+0.86	14,838,390	82.60	81.87	81.57	88.23	17.00	4.93b	11.7	406.1b	2.28	1.88	7.03	
paidcontent	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
pc-quote	xom	0.97%	82.36	82.27	0.79	18,183,830	82.6	81.87	81.57	88.23	57.26	4,878,834,871	11.60313	401,820,840,000		0.47		
personal-wealth-biz	xom	+0.97%	82.36	82.27		18,134,896	82.60	81.87	81.57	88.23	57.26		11.62		2.19	1.79	7.022	
predictwallstreet	xom	+0.82%	82.24		+0.67	10,679,339												
raymond-james	xom	0.97	82.36	82.27	0.79	17,147,102	82.60	81.87	81.57	88.23	57.26		11.68				7.05	
renewable-energy-world	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
screamingmedia	xom	+0.97%	$	open: 82.27	+0.79	1.04m	$82.60	$81.87	$81.57	$88.23	$57.60		26.18	$401.97b	2.28%	0.47	3.15	
scroli	xom	0.97%	xom 82.36	82.27	0.79	14,374,660	82.60	81.87	81.57	88.23	57.26		11.71				7.04	
simple-stock-quotes	xom	+0.97%	last trade: 82.36		change: 0.790								p/e ratio: 11.62					
smartmoney	xom	(0.97%)	82.36	$82.27	0.79	17,147,102	$82.60	$81.87	$81.57	$88.23	$57.26			401,820,800	2.30%	$0.47		
stocknod	xom	+0.9685%	82.36 usd	82.27	+0.7900	17,146,302	82.60	81.87	81.57	88.23	17.00	4,926,085,717						
stockpickr	xom	0.92%	$82.32 0.75 | 0.92%	82.26	0.75	15.19m	82.60	81.87	81.57	88.23	57.26							
stocksmart	xom	.0 %	$82.06	73.25	0	1,406,886	83.63	81.77										
stocktwits	xom	1.07%	82.44		+0.87													
streetinsider-com	xom	1.05%	82.43	$82.27	+0.86	15,620,025	$82.60	$81.87	$81.57	$88.23	$17.00		11.73				$7.03	
thecramerreport	xom		82.36	82.27	+0.79	17112968	82.60	81.87										
thestree	xom	0.92%	$82.32	82.26	0.75	15185276	82.6	81.87	81.57	-88.23	57.26	4.926085717e9		4.01968594507e11				
tickerspy	xom	0.90%	$82.31	82.27	+0.73	15,362,654	82.60	81.87	81.58	88.23	57.26		11.6	401.8b	2.30%	$0.47		
tmx-quotemedia	xom	0.97%	82.360	82.270	0.790	18,169,030	82.600	81.870	81.570	88.230	57.260	4,926,085,717	11.60	405,712,419,652	2.305	0.470 usd	7.03	
updown	xom	0.97%	$82.36	$82.27	$0.79	17,146,586	$82.60	$81.87	$81.57	$88.23	$57.26	4926.08b	11.59	$401.82b				
wallstreetsurvivor	xom	0.97%	82.36	82.27	0.79	17,145,786	82.60	81.87		88.23	58.05		11.60	$402b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.97%	82.36	82.27	0.79	17,112,968	82.60	81.87	81.57	88.23	56.77		11.73	405.71b	2.30%	1.88	7.02	
ycharts-com	xom	+1.07%	82.44		+0.87					88.23	56.77		11.73	408.79b	2.28%		7.03	
zacks	xom	(0.97%)	82.36		0.79	vol.  17,146,896	82.60	81.87		88.23	56.77		11.6	401.82 b	2.30	1.88	7.03	
advfn	jbht	1.76	49.1	48.56	0.85	705558	49.12	48.37										
barchart	jbht	+1.76%	49.10	48.73	+0.85	705,558	49.12	48.37	48.25	49.12	31.76		28.48	$5.96 b	1.09%	$0.52	+1.67	
barrons	jbht	1.76%	49.10	48.56	+0.85	704,471	49.12	48.37				127.77 million		$5.72 billion	1.06%	$0.13		
bloomberg	jbht	1.762%	49.100	48.560	0.850	705,558	49.120	48.370		49.12	32.05	120.234mil	29.053	5,903.468mil	1.018	0.130 regular cash	1.690	
boston-com	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
bostonmerchant	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
business-insider	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
chron	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
cio-com	jbht	+1.76%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567	29.40	6b	1.1	0.52		
cnn-money	jbht	+1.76%	49.10	48.56	+0.85	705,558	49.12	48.37	48.25				29.4	$5.9b	1.06%			
easystockalterts	jbht	1.75%	49.10	48.56	+0.85	705558	49.12	48.37	48.25	48.55	32.03		29.40				1.67	
eresearch-fidelity-com	jbht	1.76%	49.1000	48.5600	0.8500	705,558	49.1200	48.3700	48.2500	48.5500	32.0500	120,234,000	28.89	$5.80b	1.08%	$0.130000		
finance-abc7-com	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
finance-abc7chicago-com	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
financial-content	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
finapps-forbes-com	jbht	1.8%	$49.10	48.56	0.85	705,558	49.12	48.37	48.25	48.55	32.05	120 mil	29.4	6 bil	1.1	0.52	1.67	
finviz	jbht	1.76%	49.10			705,558			48.25	48.55	31.76	120.23m	29.23	5.90b		0.52	1.68	
fool	jbht	+1.76%	$49.10	$48.56	0.85	705,558	$49.12	$48.37	$48.25	$48.55	$32.05		28.50	$5.90b	1.40%	0.52		
foxbusiness	jbht		$49.10		+0.85	705,558			$48.25									
google-finance	jbht	(1.76%)	49.10	48.56	+0.85	705,558.00	49.12	48.37		49.12	32.05	121.35m	29.21	5.96b	1.06	0.13	1.68	
howthemarketworks	jbht	1.762%	49.1	48.56	0.85	702,694	49.12	48.37	48.25									
hpcwire	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
insidestocks	jbht	+1.76%	49.10	48.73	+0.85	705558	49.12	48.37					price earnings ratio: 29.05					
investopedia	jbht	+1.76 %	$49.10	48.56	+0.85				48.25									
investorguide	jbht	+1.76%	49.10	48.73	+0.85		49.12	48.37		48.55	32.05		28.84	5.903b			1.673	
marketintellisearch	jbht	1.76 %	$49.10	$48.73	0.85	695.00k	$49.12	$48.37	$48.25			120.23m	28.72	5.80b	1.08 %		1.68	
marketwatch	jbht	+1.76%	$48.79	open: 48.56	+0.85	3,342	$49.12	$48.37	$48.25	$49.12	$32.05		28.68	$5.72b	1.06%	0.13	1.71	
minyanville	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
msn-money	jbht	+1.76%	49.10	48.56	+0.85	705,558	49.12	48.37	48.25	48.55	32.05	120.23 mil	29.40	5.8 bil	1.08%	0.52	1.68	
nasdaq-com	jbht	1.76%	$ 49.10	$ 48.56	0.85	705,558	$ 49.12	$ 48.37	$ 48.25	$ 48.55	$ 32.05	120,234,000	29.4	$ 5,903,489,400	1.08 %	$0.520000	$ 1.67	
optimum	jbht	+1.76%	49.10 ( 4:30 pm edt)	48.56	+0.85	705,558	49.12	48.37	48.25	48.55	32.03	120.23m	29.4	5.9b	1.06	0.52	1.67	
paidcontent	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
pc-quote	jbht	1.76%	49.1	48.56	0.85	705,558	49.12	48.37	48.25	48.55	32.05	118,152,556	28.89222	5,801,291,000		0.13		
personal-wealth-biz	jbht	+1.76%	49.10	48.73		705,558	49.12	48.37	48.25	48.55	32.05		28.84		1.04	0.50	1.673	
predictwallstreet	jbht	+1.76%	49.10		+0.85	705,558												
raymond-james	jbht	1.76	49.10	48.56	0.85	705,558	49.12	48.37	48.25	48.55	32.05		28.71				1.71	
renewable-energy-world	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
screamingmedia	jbht	+1.76%	$	open: 48.56	+0.85	3,342	$49.12	$48.37	$48.25	$49.12	$32.05		28.68	$5.72b	1.06%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+1.76%	last trade: 49.10		change: 0.850								p/e ratio: 28.84					
smartmoney	jbht	(1.76%)	49.10	$48.56	0.85	705,558	$49.12	$48.37	$48.25	$48.55	$32.05			5,801,300	1.08%	$0.13		
stocknod	jbht	+1.762%	49.10 usd	48.56	+0.8500	705,558	49.12	48.37	48.25	48.55	32.03	120,233,567						
stockpickr	jbht	1.76%	$49.10 0.85 | 1.76%	48.56	0.85	705.56k	49.12	48.37	48.25	48.55	32.05							
stocksmart	jbht	.0 %	$44.12	40.81	0	181,033	45.98	44.12										
stocktwits	jbht	1.76%	49.10		+0.85													
streetinsider-com	jbht	1.76%	49.10	$48.56	+0.85	705,558	$49.12	$48.37	$48.25	$48.55	$32.03		29.40				$1.67	
thecramerreport	jbht		49.10	48.73	+0.85	705558	49.12	48.37										
thestree	jbht	1.76%	$49.1	48.56	0.85	705558	49.12	48.37	48.25	-48.55	32.05	1.20233567e8		5.718308447e9				
tickerspy	jbht	1.76%	$49.10	48.56	+0.85	705,558	49.12	48.37	48.25	48.55	32.05		28.9	5.8b	1.08%	$0.13		
tmx-quotemedia	jbht	1.76%	49.100	48.560	0.850	705,558	49.120	48.370	48.250	49.120	32.050	120,233,567	28.90	5,903,468,140	1.059	0.130 usd	1.67	
updown	jbht	1.76%	$49.10	$48.56	$0.85	702,114	$49.12	$48.37	$48.25	$48.55	$32.05	120.23b	27.99	$5.80b				
wallstreetsurvivor	jbht	1.76%	49.10	48.56	0.85	702,694	49.12	48.37		48.55	32.05		28.90	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.76%	49.10	48.73	0.85	705,558	49.12	48.37	48.25	49.12	32.05		29.35	5.90b	1.10%	0.52	1.67	
ycharts-com	jbht	+1.76%	49.10		+0.85					48.55	32.03		29.40	5.96b	1.18%		1.67	
zacks	jbht	(1.76%)	49.10		0.85	vol.  705,558	49.12	48.37		49.12	32.03		28.89	5.80 b	1.08	0.52	1.67	
advfn	crrc	0.63	11.1	11.12	0.07	43207	11.16	11.0										
barchart	crrc	+0.63%	11.10	11.12	+0.07	43,695	11.16	11.00	11.03	15.92	10.41		16.42	$134.09 m	7.64%	$0.84	-0.02	
barrons	crrc	0.63%	11.10	11.12	+0.07	42,731	11.16	11.00				11.94 million		$133.08 million	7.57%	$0.21		
bloomberg	crrc	0.635%	11.100	11.120	0.070	43,207	11.160	11.000		16.89	10.41	12.098mil	18.500	134.293mil	7.568	0.210 regular cash	0.600	
boston-com	crrc	+0.6346%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479						
bostonmerchant	crrc	+0.6346%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479						
business-insider	crrc	+0.6346%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479						
chron	crrc	+0.6346%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479						
cio-com	crrc	+0.63%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479		134m	7.6	0.84		
cnn-money	crrc	+0.63%	11.10	11.12	+0.07	42,731	11.16	11.00	11.03				nm	$134.3m	7.57%			
easystockalterts	crrc	0.63%	11.10	11.12	+0.07	43207	11.16	11.00	11.03	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	0.63%	11.1000	11.1200	0.0700	43,207	11.1600	11.0000	11.0300	16.8900	10.4100	12,098,000	nm	$133.44m	7.62%	$0.210000		
finance-abc7-com	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
financial-content	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	0.6%	$11.10	11.12	0.07	42,731	11.16	11.00	11.03	16.89	10.41	12 mil		134 mil	7.6	0.84		
finviz	crrc	0.63%	11.10			42,731			11.03	15.92	10.41	12.10m		134.31m		0.84	-0.02	
fool	crrc	+0.63%	$11.10	$11.12	0.07	42,731	$11.16	$11.00	$11.03	$16.89	$10.41		0.00	$134.29m	6.10%	0.84		
foxbusiness	crrc		$11.10		+0.07	43,207			$11.03									
google-finance	crrc	(0.63%)	11.10	11.12	+0.07	42,731.00	11.16	11.00		16.89	10.41	12.08m		134.09m	7.57	0.21	-0.02	
howthemarketworks	crrc	0.635%	11.1	11.12	0.07	41,845	11.16	11	11.03									
hpcwire	crrc	+0.6346%	11.10 usd	11.12	+0.0700	43,207	11.16	11.00	11.03	16.89	10.41	12,098,479						
insidestocks	crrc	+0.63%	11.10	11.12	+0.07	40545	11.16	11.00										
investopedia	crrc	+0.63 %	$11.10	11.12	+0.07				11.03									
investorguide	crrc	+0.63%	11.10	11.12	+0.07		11.16	11.00		16.89	11.00			134.3m			-0.01	
marketintellisearch	crrc	0.63 %	$11.10	$11.12	0.07	41.30k	$11.16	$11.00	$11.03			12.10m	0.00	0.13b	7.62 %		-0.02	
marketwatch	crrc	+0.63%	$11.10	open: 11.12	+0.07	1,562	$11.16	$11.00	$11.03	$16.89	$10.41			$133.08m	7.57%	0.21		
minyanville	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
msn-money	crrc	+0.63%	11.10	11.12	+0.07	42,731	11.16	11.00	11.03	16.89	10.41	12.10 mil	-1,110.00	133.45 mil	7.62%	0.84	-0.02	
nasdaq-com	crrc	0.63%	$ 11.10	$ 11.12	0.07	42,731	$ 11.16	$ 11	$ 11.03	$ 16.89	$ 10.41	12,098,000		$ 134,287,800	7.62 %	$0.840000	$ -0.02	
optimum	crrc	+0.63%	11.10 ( 4:30 pm edt)	11.12	+0.07	42,731	11.16	11.00	11.03	16.89	10.41	12.10m		134.3m	7.57	0.84	-0.01	
paidcontent	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
pc-quote	crrc	0.63%	11.1	11.12	0.07	42,731	11.16	11.0	11.03	16.89	10.41	12,021,703	-1103.0	133,441,000		0.21		
personal-wealth-biz	crrc	+0.63%	11.10	11.12		43,207	11.16	11.00	11.03	16.89	11.00				7.62	0.84	-0.01	
predictwallstreet	crrc	+0.63%	11.08		+0.07	42,731												
raymond-james	crrc	0.63	11.10	11.12	0.07	42,731	11.16	11.00	11.03	16.89	10.41						-0.02	
renewable-energy-world	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
screamingmedia	crrc	+0.63%	$	open: 11.12	+0.07	1,086	$11.16	$11.00	$11.03	$16.89	$10.41			$133.08m	7.57%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	+0.63%	last trade: 11.10		change: 0.070													
smartmoney	crrc	(0.63%)	11.10	$11.12	0.07	42,731	$11.16	$11.00	$11.03	$16.89	$10.41			133,400	7.62%	$0.21		
stocknod	crrc	+0.6346%	11.10 usd	11.12	+0.0700	42,731	11.16	11.00	11.03	16.89	10.41	12,098,479						
stockpickr	crrc	0.63%	$11.10 0.07 | 0.63%	11.12	0.07	42.73k	11.16	11.00	11.03	16.89	10.41							
stocksmart	crrc	.0 %	$11.02	15.56	0	3,358	11.32	10.87										
stocktwits	crrc	0.64%	11.10		+0.07													
streetinsider-com	crrc	0.63%	11.10	$11.12	+0.07	42,731	$11.16	$11.00	$11.03	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.10	11.12	+0.07	42731	11.16	11.00										
thestree	crrc	0.63%	$11.1	11.12	0.07	42731	11.16	11.0	11.03	-16.89	10.41	1.2098479e7		1.33083269e8				
tickerspy	crrc	0.63%	$11.10	11.12	+0.07	42,731	11.16	11.00	11.03	16.89	10.41		-1103.0	133.4m	7.62%	$0.21		
tmx-quotemedia	crrc	0.63%	11.100	11.120	0.070	43,207	11.160	11.000	11.030	16.890	10.410	12,098,479		134,293,117	7.568	0.210 usd	-0.01	
updown	crrc	0.63%	$11.10	$11.12	$0.07	41,645	$11.16	$11.00	$11.03	$16.89	$10.41	12.09b		$133m				
wallstreetsurvivor	crrc	0.63%	11.10	11.12	0.07	41,845	11.16	11.00		16.89	10.41			$133m	7.60%	0.84 -	0.60	
yahoo-finance	crrc	0.63%	11.10	11.12	0.07	42,731	11.16	11.00	11.03	16.89	10.41			134.29m	7.60%	0.84	-0.01	
ycharts-com	crrc	+0.63%	11.10		+0.07					16.89	10.41			134.09m	7.45%		-0.01	
zacks	crrc	(0.63%)	11.10		0.07	vol.  42,731	11.16	11.00		16.89	10.41		16.46	133.44 m	7.62	0.84	.67	
advfn	lamr	2.16	28.35	27.98	0.6	934576	28.39	27.62										
barchart	lamr	+2.16%	28.35	27.98	+0.60	934,576	28.39	27.62	27.75	41.88	24.72		0.00	$2.63 b			-0.31	
barrons	lamr	2.16%	28.35	27.98	+0.60	934,576	28.39	27.62				92.26 million		$2.64 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	2.162%	28.350	27.980	0.600	934,576	28.390	27.620		41.88	24.30	77.709mil		2,631.750mil		3.250 special cash	-0.270	
boston-com	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
bostonmerchant	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
business-insider	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
chron	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
cio-com	lamr	+2.16%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875		2b				
cnn-money	lamr	+2.16%	28.35	27.98	+0.60	934,576	28.39	27.62	27.75				nm	$2.2b				
easystockalterts	lamr	2.14%	28.35	27.98	+0.60	934576	28.39	27.62	27.75	41.88	24.18						-0.31	
eresearch-fidelity-com	lamr	2.16%	28.3500	27.9800	0.6000	934,576	28.3900	27.6200	27.7500	41.8800	24.3000	92,832,000	nm	$2.58b				
finance-abc7-com	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
finance-abc7chicago-com	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
financial-content	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
finapps-forbes-com	lamr	2.2%	$28.35	27.98	0.60	934,576	28.39	27.62	27.75	41.88	24.30	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	2.16%	28.35			934,576			27.75	41.88	24.30	92.83m		2.63b			-0.31	
fool	lamr	+2.16%	$28.35	$27.98	0.60	934,576	$28.39	$27.62	$27.75	$41.88	$24.30		0.00	$2.63b				
foxbusiness	lamr		$28.35		+0.60	934,576			$27.75									
google-finance	lamr	(2.16%)	28.35	27.98	+0.60	934,576.00	28.39	27.62		41.88	24.30	92.83m		2.63b			-0.31	
howthemarketworks	lamr	2.162%	28.35	27.98	0.6	933,723	28.39	27.62	27.75									
hpcwire	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
insidestocks	lamr	+2.16%	28.35	27.98	+0.60	934576	28.39	27.62										
investopedia	lamr	+2.16 %	$28.35	27.98	+0.60				27.75									
investorguide	lamr	+2.16%	28.35	28.00	+0.60		28.39	27.62		41.88	24.30			2.632b			-0.311	
marketintellisearch	lamr	2.16 %	$28.35	$28.00	0.60	933.60k	$28.39	$27.62	$27.75			92.83m	0.00	2.58b	0.0 %		-0.31	
marketwatch	lamr	+2.16%	$28.35	open: 27.98	+0.60	2,233	$28.39	$27.62	$27.75	$41.88	$24.72			$2.64b				
minyanville	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
msn-money	lamr	+2.16%	28.35	27.98	+0.60	934,576	28.39	27.62	27.75	41.88	24.30	92.83 mil	-91.45	2.58 bil			-0.31	
nasdaq-com	lamr	2.16%	$ 28.35	$ 27.98	0.60	934,576	$ 28.39	$ 27.62	$ 27.75	$ 41.88	$ 24.30	77,709,000		$ 2,203,050,150			$ -0.31	
optimum	lamr	+2.16%	28.35 ( 4:30 pm edt)	27.98	+0.60	934,576	28.39	27.62	27.75	41.88	24.18	77.71m		2.2b			-0.31	
paidcontent	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
pc-quote	lamr	2.16%	28.35	27.98	0.60	934,576	28.39	27.62	27.75	41.88	24.30	76,064,367	-89.51613	2,156,425,000		3.25		
personal-wealth-biz	lamr	+2.16%	28.35	28.00		934,576	28.39	27.62	27.75	41.88	24.30					0.00	-0.311	
predictwallstreet	lamr	+2.16%	28.35		+0.60	934,576												
raymond-james	lamr	2.16	28.35	27.98	0.60	934,576	28.39	27.62	27.75	41.88	24.30						-0.31	
renewable-energy-world	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
screamingmedia	lamr	+2.16%	$	open: 27.98	+0.60	2,233	$28.39	$27.62	$27.75	$41.88	$24.72			$2.64b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	+2.16%	last trade: 28.35		change: 0.600													
smartmoney	lamr	(2.16%)	28.35	$27.98	0.60	934,576	$28.39	$27.62	$27.75	$41.88	$24.30			2,156,400	0.00%	$3.25		
stocknod	lamr	+2.162%	28.35 usd	27.98	+0.6000	934,576	28.39	27.62	27.75	41.88	24.18	77,708,875						
stockpickr	lamr	2.16%	$28.35 0.60 | 2.16%	27.98	0.60	934.58k	28.39	27.62	27.75	41.88	24.30							
stocksmart	lamr	.0 %	$28.325	39.27	0	103,710	29.52	28.185										
stocktwits	lamr	2.13%	28.34		+0.59													
streetinsider-com	lamr	2.16%	28.35	$27.98	+0.60	934,576	$28.39	$27.62	$27.75	$41.88	$24.18						$-0.31	
thecramerreport	lamr		28.35	28.00	+0.60	934576	28.39	27.62										
thestree	lamr	2.16%	$28.35	27.98	0.6	934576	28.39	27.62	27.75	-41.88	24.3	9.283174e7		2.171963056e9				
tickerspy	lamr	2.16%	$28.35	27.98	+0.60	934,576	28.39	27.62	27.75	41.88	24.30		-89.5	2.5b	0.00%	$3.25		
tmx-quotemedia	lamr	2.16%	28.350	27.980	0.600	934,576	28.390	27.620	27.750	41.880	24.720	92,831,740		2,631,779,829			-0.31	
updown	lamr	2.16%	$28.35	$27.98	$0.60	932,343	$28.39	$27.62	$27.75	$41.88	$24.30	92.83b		$2.57b				
wallstreetsurvivor	lamr	2.16%	28.35	27.98	0.60	933,723	28.39	27.62		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	2.16%	28.35	28.00	0.60	934,576	28.39	27.62	27.75	41.88	24.30			2.63b			-0.31	
ycharts-com	lamr	+2.13%	28.34		+0.59					41.88	24.18			2.62b	0.00%		-0.31	
zacks	lamr	(2.16%)	28.35		0.60	vol.  934,576	28.39	27.62		41.88	24.18			2.58 b	0.00	0.00	-.19	
advfn	fcnca	0.83	191.26	190.88	1.58	3672	191.26	190.0										
barchart	fcnca	+0.83%	191.26	190.60	+1.58	3,826	191.26	190.00	189.68	207.89	164.30		13.11	$2.00 b	0.64%	$1.20	+14.29	
barrons	fcnca	0.83%	191.26	190.88	+1.58	3,672	191.26	190.00				10.43 million		$1.96 billion	0.63%	$0.3		
bloomberg	fcnca	0.833%	191.260	190.880	1.580	3,672	191.260	190.000		208.55	165.36	8.757mil	18.390	1,990.224mil	0.627	0.300 regular cash	10.400	
boston-com	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
bostonmerchant	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
business-insider	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
chron	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
cio-com	fcnca	+0.83%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778	13.38	2b	0.6	1.2		
cnn-money	fcnca	+0.83%	191.26	190.88	+1.58	3,672	191.26	190.00	189.68				13.4	$1.7b	0.63%			
easystockalterts	fcnca	0.83%	191.26	190.88	+1.58	3672	191.26	190.00	189.68	208.55	165.36		13.38				14.29	
eresearch-fidelity-com	fcnca	0.83%	191.2600	190.8800	1.5800	3,672	191.2600	190.0000	189.6800	208.5500	165.3610	8,757,000	13.09	$1.66b	0.63%	$0.300000		
finance-abc7-com	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
financial-content	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	0.8%	$191.26	190.88	1.58	3,672	191.26	190.00	189.68	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	0.83%	191.26			3,672			189.68	207.89	164.29	10.43m	13.38	1.99b		1.20	14.29	
fool	fcnca	+0.83%	$191.26	$190.88	1.58	3,672	$191.26	$190.00	$189.68	$208.55	$165.36		13.30	$2.00b	0.70%	1.20		
foxbusiness	fcnca		$191.26		+1.58	3,672			$189.68									
google-finance	fcnca	(0.83%)	191.26	190.88	+1.58	3,672.00	191.26	190.00		208.55	165.36	10.43m	13.38	2.00b	0.63	0.30	14.29	
howthemarketworks	fcnca	0.833%	191.26	190.88	1.58	3,258	191.26	190	189.68									
hpcwire	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
insidestocks	fcnca	+0.83%	191.26	190.60	+1.58	3672	191.26	190.00										
investopedia	fcnca	+0.83 %	$191.26	190.88	+1.58				189.68									
investorguide	fcnca	+0.83%	191.26	190.88	+1.58		191.26	190.00		208.55	165.36		13.27	1.996b			14.29	
marketintellisearch	fcnca	0.83 %	$191.26	$190.88	1.58	2.80k	$191.26	$190.00	$189.68			10.43m	13.27	1.98b	0.63 %		14.29	
marketwatch	fcnca	+0.83%	$191.26	open: 190.88	+1.58	414	$191.26	$190.00	$189.68	$208.55	$165.36		13.38	$1.96b	0.63%	0.30	14.29	
minyanville	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
msn-money	fcnca	+0.83%	191.26	190.88	+1.58	3,672	191.26	190.00	189.68	208.55	165.36	10.43 mil	13.38	1.97 bil	0.63%	1.20	14.29	
nasdaq-com	fcnca	0.83%	$ 191.26	$ 190.88	1.58	3,672	$ 191.26	$ 190	$ 189.68	$ 208.55	$ 165.361	8,757,000	13.38	$ 1,674,863,820	0.63 %	$1.200000	$ 14.29	
optimum	fcnca	+0.83%	191.26 ( 4:30 pm edt)	190.88	+1.58	3,672	191.26	190.00	189.68	208.55	165.36	8.76m	13.4	1.7b	0.63	1.20	14.29	
paidcontent	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
pc-quote	fcnca	0.83%	191.26	190.88	1.58	3,672	191.26	190.0	189.68	208.55	165.36	8,684,659	13.27362	1,661,028,000		0.3		
personal-wealth-biz	fcnca	+0.83%	191.26	190.88		3,672	191.26	190.00	189.68	208.55	165.36		13.27		0.63	1.20	14.29	
predictwallstreet	fcnca	+0.83%	191.07		+1.58	3,672												
raymond-james	fcnca	0.83	191.26	190.88	1.58	3,672	191.26	190.00	189.68	208.55	165.36		13.20				14.49	
renewable-energy-world	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
screamingmedia	fcnca	+0.83%	$	open: 190.88	+1.58	414	$191.26	$190.00	$189.68	$208.55	$165.36		13.38	$1.96b	0.63%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	+0.83%	last trade: 191.26		change: 1.580								p/e ratio: 13.27					
smartmoney	fcnca	(0.83%)	191.26	$190.88	1.58	3,672	$191.26	$190.00	$189.68	$208.55	$165.36			1,661,000	0.63%	$0.30		
stocknod	fcnca	+0.8330%	191.26 usd	190.88	+1.580	3,672	191.26	190.00	189.68	208.55	165.36	8,756,778						
stockpickr	fcnca	0.83%	$191.26 1.58 | 0.83%	190.88	1.58	3.67k	191.26	190.00	189.68	208.55	165.36							
stocksmart	fcnca	.0 %	$191.03	191.84	0	5,355	194.2	189.52										
stocktwits	fcnca	0.66%	190.93		+1.25													
streetinsider-com	fcnca	0.83%	191.26	$190.88	+1.58	3,672	$191.26	$190.00	$189.68	$208.55	$165.36		13.38				$14.29	
thecramerreport	fcnca		191.26	190.88	+1.58	3672	191.26	190.00										
thestree	fcnca	0.83%	$191.26	190.88	1.58	3672	191.26	190.0	189.68	-208.55	165.36	1.0434453e7		1.641020197e9				
tickerspy	fcnca	0.83%	$191.26	190.88	+1.58	3,672	191.26	190.00	189.68	208.55	165.36		13.3	1.9b	0.63%	$0.30		
tmx-quotemedia	fcnca	0.83%	191.260	190.880	1.580	3,672	191.260	190.000	189.680	208.550	165.361	10,434,453	13.30	1,995,693,481	0.633	0.300 usd	14.29	
updown	fcnca	0.83%	$191.26	$190.88	$1.58	3,258	$191.26	$190.00	$189.68	$208.55	$165.36	10.43b	13.27	$1.97b				
wallstreetsurvivor	fcnca	0.83%	191.26	190.88	1.58	3,258	191.26	190.00		208.55	165.36		13.30	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	0.83%	191.26	190.88	1.58	3,672	191.26	190.00	189.68	208.55	165.36		13.38	2.00b	0.60%	1.20	14.29	
ycharts-com	fcnca	+0.66%	190.93		+1.25					208.55	165.36		13.36	1.99b	0.70%		14.29	
zacks	fcnca	(0.83%)	191.26		1.58	vol.  3,672	191.26			208.55	165.36		13.27	1.98 b	0.63	1.20	14.29	
advfn	imgn	3.07	13.78	13.62	0.41	960975	13.85	13.24										
barchart	imgn	+3.07%	13.78	13.62	+0.41	960,975	13.85	13.24	13.37	14.10	4.96		0.00	$937.59 m			-0.83	
barrons	imgn	3.07%	13.78	13.62	+0.41	957,502	13.85	13.24				58.84 million		$917.23 million	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	3.067%	13.780	13.620	0.410	960,975	13.850	13.240		14.10	4.96	68.260mil		940.626mil			-0.830	
boston-com	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
bostonmerchant	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
business-insider	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
chron	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
cio-com	imgn	+3.07%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202		941m				
cnn-money	imgn	+3.07%	13.78	13.55	+0.41	957,502	13.85	13.24	13.37				nm	$940.6m				
easystockalterts	imgn	3.01%	13.78	13.62	+0.41	960975	13.85	13.24	13.37	14.10	4.96						-0.83	
eresearch-fidelity-com	imgn	3.07%	13.7800	13.6200	0.4100	960,975	13.8500	13.2400	13.3700	14.1014	4.9600	75,121,000	nm	$1.00b				
finance-abc7-com	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
finance-abc7chicago-com	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
financial-content	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
finapps-forbes-com	imgn	3.1%	$13.78	13.62	0.41	957,502	13.85	13.24	13.37	14.10	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	3.07%	13.78			957,502			13.37	14.10	4.96	67.96m		936.49m			-0.83	
fool	imgn	+3.07%	$13.78	$13.62	0.41	957,502	$13.85	$13.24	$13.37	$14.10	$4.96		0.00	$940.63m				
foxbusiness	imgn		$13.78		+0.41	961,360			$13.37									
google-finance	imgn	(3.07%)	13.78	13.62	+0.41	957,502.00	13.85	13.24		14.10	4.96	68.26m		940.63m			-0.83	
howthemarketworks	imgn	3.067%	13.78	13.62	0.41	950,831	13.85	13.24	13.37									
hpcwire	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
insidestocks	imgn	+3.07%	13.78	13.62	+0.41	957800	13.85	13.24										
investopedia	imgn	+3.07 %	$13.78	13.62	+0.41				13.37									
investorguide	imgn	+3.07%	13.78	13.55	+0.41		13.85	13.24		14.10	4.96			940.6m			-0.829	
marketintellisearch	imgn	3.07 %	$13.78	$13.55	0.41	936.60k	$13.85	$13.24	$13.37			67.96m	0.00	0.91b	0.0 %		-0.83	
marketwatch	imgn	+3.07%	$13.90	open: 13.62	+0.41	16,144	$13.85	$13.24	$13.37	$14.10	$4.96			$917.23m				
minyanville	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
msn-money	imgn	+3.07%	13.78	13.62	+0.41	957,502	13.85	13.24	13.37	14.10	4.96	75.12 mil	-16.60	1 bil			-0.83	
nasdaq-com	imgn	3.07%	$ 13.78	$ 13.62	0.41	960,975	$ 13.85	$ 13.24	$ 13.37	$ 14.1014	$ 4.96	75,452,000		$ 1,039,728,560			$ -0.83	
optimum	imgn	+3.07%	13.78 ( 4:30 pm edt)	13.62	+0.41	957,502	13.85	13.24	13.37	14.10	4.96	68.26m		940.6m			-0.83	
paidcontent	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
pc-quote	imgn	3.07%	13.78	13.62	0.41	960,975	13.85	13.24	13.37	14.10	4.96	72,885,907	-16.10843	1,004,368,000				
personal-wealth-biz	imgn	+3.07%	13.78	13.55		961,360	13.85	13.24	13.37	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	+3.07%	13.78		+0.41	957,502												
raymond-james	imgn	3.07	13.78	13.62	0.41	957,502	13.85	13.24	13.37	14.10	4.96						-0.83	
renewable-energy-world	imgn	+3.067%	13.78 usd	13.62	+0.4100	957,502	13.85	13.24	13.37	14.10	4.960	68,260,202						
screamingmedia	imgn	+3.07%	$	open: 13.62	+0.41	15,744	$13.85	$13.24	$13.37	$14.10	$4.96			$917.23m				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+3.07%	last trade: 13.78		change: 0.410													
smartmoney	imgn	(3.07%)	13.78	$13.62	0.41	960,975	$13.85	$13.24	$13.37	$14.10	$4.96			833,500	0.00%	$0.00		
stocknod	imgn	+3.067%	13.78 usd	13.62	+0.4100	960,975	13.85	13.24	13.37	14.10	4.960	68,260,202						
stockpickr	imgn	3.07%	$13.78 0.41 | 3.07%	13.62	0.41	957.50k	13.85	13.24	13.37	14.10	4.96							
stocksmart	imgn	.0 %	$11.72	9.43	0	37,563	12.21	11.7										
stocktwits	imgn	3.10%	13.79		+0.41													
streetinsider-com	imgn	3.07%	13.78	$13.62	+0.41	957,502	$13.85	$13.24	$13.37	$14.10	$4.96						$-0.83	
thecramerreport	imgn		13.78	13.55	+0.41	960975	13.85	13.24										
thestree	imgn	3.07%	$13.78	13.62	0.41	957502	13.85	13.24	13.37	-14.1	4.96	6.8260202e7		8.33457066e8				
tickerspy	imgn	3.07%	$13.78	13.62	+0.41	957,502	13.85	13.24	13.37	14.10	4.96		-16.1	910.7m	0.00%	$0.00		
tmx-quotemedia	imgn	3.07%	13.780	13.620	0.410	961,360	13.850	13.240	13.370	14.101	4.960	68,260,202		940,625,584			-0.83	
updown	imgn	3.07%	$13.78	$13.62	$0.41	945,231	$13.85	$13.24	$13.37	$14.10	$4.96	68.26b		$913m				
wallstreetsurvivor	imgn	3.07%	13.78	13.62	0.41	950,831	13.85	13.24		14.10	4.96			$913m			-0.87	
yahoo-finance	imgn	3.07%	13.78	13.55	0.41	960,975	13.85	13.24	13.37	14.10	4.96			940.62m			-0.83	
ycharts-com	imgn	+3.10%	13.79		+0.41					14.10	4.96			937.93m	0.00%		-0.83	
zacks	imgn	(3.07%)	13.78		0.41	vol.  957,502	13.85	13.24		14.10	4.96			1.00 b	0.00	0.00	-.83	
advfn	hhgp	1.34	6.03	6.07	0.08	132274	6.16	5.92										
barchart	hhgp	+1.34%	6.03	6.07	+0.08	132,274	6.16	5.92	5.95	7.11	2.93		0.00	$197.72 m			-0.01	
barrons	hhgp	1.34%	6.03	6.07	+0.08	132,274	6.16	5.92				29.93 million		$172.12 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	1.345%	6.030	6.070	0.080	132,274	6.160	5.920		7.11	2.93	32.785mil	150.750	197.692mil			0.040	
boston-com	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
business-insider	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
chron	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
cio-com	hhgp	+1.34%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692		198m				
cnn-money	hhgp	+1.34%today&rsquo;s change	6.03data as of 4:00pm et	6.07	+0.08	132,274	6.16	5.92	5.95				nm	$197.7m				
easystockalterts	hhgp	1.32%	6.03	6.07	+0.08	132274	6.16	5.92	5.95	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	1.34%	6.0300	6.0700	0.0800	132,274	6.1600	5.9200	5.9500	7.1100	2.9300	32,785,000	nm	$195.07m				
finance-abc7-com	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
financial-content	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	1.3%	$6.03	6.07	0.08	132,274	6.16	5.92	5.95	7.11	2.93	33 mil		198 mil	0.0	0.00	-0.01	
finviz	hhgp	1.34%	6.03			132,274			5.95	7.11	2.93	32.78m		197.66m			-0.01	
fool	hhgp	+1.34%	$6.03	$6.07	0.08	132,274	$6.16	$5.92	$5.95	$7.11	$2.93		0.00	$197.69m				
foxbusiness	hhgp		$6.03		+0.08	133,790			$5.95									
google-finance	hhgp	(1.34%)	6.03	6.07	+0.08	132,274.00	6.16	5.92		7.11	2.93	32.79m		197.73m			-0.01	
howthemarketworks	hhgp	1.345%	6.03	6.07	0.08	129,450	6.16	5.92	5.95									
hpcwire	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
insidestocks	hhgp	+1.34%	6.03	6.07	+0.08	132274	6.16	5.92										
investopedia	hhgp	+1.34 %	$6.03	6.07	+0.08				5.95									
investorguide	hhgp	+1.34%	6.03	5.99	+0.08		6.16	5.92		7.11	2.93			197.7m			-0.016	
marketintellisearch	hhgp	1.34 %	$6.03	$5.99	0.08	128.60k	$6.16	$5.92	$5.95			32.78m	0.00	0.20b	0.0 %		-0.01	
marketwatch	hhgp	+1.34%	$6.03	open: 6.07	+0.08	4,340	$6.16	$5.92	$5.95	$7.11	$2.93			$172.12m				
minyanville	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
msn-money	hhgp	+1.34%	6.03	6.07	+0.08	132,274	6.16	5.92	5.95	7.11	2.93	32.78 mil	603.00	195.07 mil			-0.02	
nasdaq-com	hhgp	1.34%	$ 6.03	$ 6.07	0.08	132,274	$ 6.16	$ 5.92	$ 5.95	$ 7.11	$ 2.93	32,785,000		$ 197,693,550			$ -0.01	
optimum	hhgp	+1.34%	6.03 ( 4:30 pm edt)	6.07	+0.08	132,274	6.16	5.92	5.95	7.11	2.93	32.78m		197.7m			-0.15	
paidcontent	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
pc-quote	hhgp	1.18%	6.02	6.07	0.07	132,274	6.16	5.92	5.95	7.11	2.93	32,403,787	595.0	195,071,000				
personal-wealth-biz	hhgp	+1.34%	6.03	5.99		133,790	6.16	5.92	5.95	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+1.34%	6.02		+0.08	132,274												
raymond-james	hhgp	1.34	6.03	6.07	0.08	132,274	6.16	5.92	5.95	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
screamingmedia	hhgp	+1.34%	$	open: 6.07	+0.08	2,824	$6.16	$5.92	$5.95	$7.11	$2.93			$172.12m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+1.34%	last trade: 6.03		change: 0.080													
smartmoney	hhgp	(1.34%)	6.03	$6.07	0.08	132,274	$6.16	$5.92	$5.95	$7.11	$2.93			194,400	0.00%	$0.00		
stocknod	hhgp	+1.345%	6.030 usd	6.070	+0.0800	132,274	6.160	5.920	5.950	7.110	2.930	32,784,692						
stockpickr	hhgp	1.34%	$6.03 0.08 | 1.34%	6.07	0.08	132.27k	6.16	5.92	5.95	7.11	2.93							
stocksmart	hhgp	.0 %	$4.8	5.92	0	931	5.13	4.75										
stocktwits	hhgp	1.26%	6.03		+0.07													
streetinsider-com	hhgp	1.34%	6.03	$6.07	+0.08	132,274	$6.16	$5.92	$5.95	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		6.03	5.99	+0.08	132274	6.16	5.92										
thestree	hhgp	1.34%	$6.03	6.07	0.08	132274	6.16	5.92	5.95	-7.11	2.93	3.2784692e7		1.72119633e8				
tickerspy	hhgp	1.34%	$6.03	6.07	+0.08	132,274	6.16	5.92	5.95	7.11	2.93		595.0	194.4m	0.00%	$0.00		
tmx-quotemedia	hhgp	1.34%	6.030	6.070	0.080	133,790	6.160	5.920	5.950	7.110	2.930	32,784,692		197,691,693			-0.01	
updown	hhgp	1.34%	$6.03	$6.07	$0.08	129,450	$6.16	$5.92	$5.95	$7.11	$2.93	32.78b		$194m				
wallstreetsurvivor	hhgp	1.34%	6.03	6.07	0.08	129,450	6.16	5.92		7.11	2.93			$194m			-0.16	
yahoo-finance	hhgp	1.34%	6.03	5.99	0.08	132,274	6.16	5.92	5.95	7.11	2.93			197.69m			-0.02	
ycharts-com	hhgp	+1.26%	6.03		+0.07					7.11	2.93			197.56m	0.00%		0.00	
zacks	hhgp	(1.34%)	6.03		0.08	vol.  132,274	6.16	5.92		7.11	2.93			195.07 m	0.00	0.00	0	
advfn	frx	2.31	39.92	39.36	0.9	3914480	40.35	39.25										
barchart	frx	+2.31%	39.92	39.36	+0.90	3,914,480	40.35	39.25	39.02	40.52	26.92		8.98	$11.42 b			+3.62	
barrons	frx	2.31%	39.92	39.36	+0.90	3.909m	40.35	39.25				291.18 million		$11.33 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	2.307%	39.920	39.360	0.900	3,914,480	40.350	39.250		40.52	26.92	286.163mil	8.585	11,423.610mil			4.650	
boston-com	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
bostonmerchant	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
business-insider	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
chron	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
cio-com	frx	+2.31%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661	11.12	11b				
cnn-money	frx	+2.31%	39.92	39.36	+0.90	3,914,480	40.35	39.25	39.02				11.1	$11.4b				
easystockalterts	frx	2.29%	39.92	39.36	+0.90	3914480	40.35	39.25	39.02	40.52	26.92		11.12				3.59	
eresearch-fidelity-com	frx	2.31%	39.9200	39.3600	0.9000	3,914,480	40.3500	39.2500	39.0200	40.5200	26.9220	286,163,000	10.78	$11.17b				
finance-abc7-com	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
financial-content	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
finapps-forbes-com	frx	2.3%	$39.92	39.36	0.90	3,914,480	40.35	39.25	39.02	40.52	26.92	286 mil	11.0	11 bil	0.0	0.00	3.62	
finviz	frx	2.31%	39.92			3,914,480			39.02	40.52	26.92	286.16m	11.12	11.42b			3.59	
fool	frx	+2.31%	$39.92	$39.36	0.90	3,914,480	$40.35	$39.25	$39.02	$40.52	$26.92		11.00	$11.42b				
foxbusiness	frx		$39.92		+0.90	3,914,480			$39.02									
google-finance	frx	(2.31%)	39.92	39.36	+0.90	3.91m	40.35	39.25		40.52	26.92	286.16m	11.11	11.42b			3.59	
howthemarketworks	frx	2.307%	39.92	39.36	0.9	3,909,414	40.35	39.25	39.02									
hpcwire	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
insidestocks	frx	+2.31%	39.92	39.36	+0.90	3909414	40.35	39.25					price earnings ratio: 9.05					
investopedia	frx	+2.31 %	$39.92	39.36	+0.90				39.02									
investorguide	frx	+2.31%	39.92	39.36	+0.90		40.35	39.25		35.59	24.17		10.87	11.424b			3.59	
marketintellisearch	frx	2.31 %	$39.92	$39.36	0.90	3871.10k	$40.35	$39.25	$39.02			286.16m	10.87	11.17b	0.0 %		3.59	
marketwatch	frx	+2.31%	$39.82	open: 39.36	+0.90	9,579	$40.35	$39.25	$39.02	$40.52	$26.92		22.43	$11.33b			1.78	
minyanville	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
msn-money	frx	+2.31%	39.92	39.36	+0.90	3.91 mil	40.35	39.25	39.02	40.52	26.92	286.16 mil	11.12	11.17 bil			3.59	
nasdaq-com	frx	2.31%	$ 39.92		0.90	3,914,480	$ 40.35	$ 39.25	$ 39.02	$ 40.52	$ 26.922	286,163,000	11.03	$ 11,423,626,960			$ 3.62	
optimum	frx	+2.31%	39.92 ( 4:15 pm edt)	39.36	+0.90	3,914,480	40.35	39.25	39.02	40.52	26.92	286.16m	11.1	11.4b			3.59	
paidcontent	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
pc-quote	frx	2.31%	39.92	39.36	0.90	3,914,480	40.35	39.25	39.02	40.52	26.92	279,711,423	10.86908	11,166,080,000				
personal-wealth-biz	frx	+2.31%	39.92	39.36		3,914,480	40.35	39.25	39.02	35.59	24.17		10.87			0.00	3.59	
predictwallstreet	frx	+2.31%	39.92		+0.90	3,914,480												
raymond-james	frx	2.31	39.92	39.36	0.90	3,914,480	40.35	39.25	39.02	40.52	26.92		11.09				3.60	
renewable-energy-world	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
screamingmedia	frx	+2.31%	$	open: 39.36	+0.90	9,579	$40.35	$39.25	$39.02	$40.52	$26.92		22.43	$11.33b			1.78	
scroli	frx	2.31%	frx 39.92	39.36	0.90	3,517,349	40.35	39.25	39.02	40.52	26.92		11.11				3.59	
simple-stock-quotes	frx	+2.31%	last trade: 39.92		change: 0.900								p/e ratio: 10.87					
smartmoney	frx	(2.31%)	39.92	$39.36	0.90	3,914,480	$40.35	$39.25	$39.02	$40.52	$26.92			11,166,100	0.00%	$0.00		
stocknod	frx	+2.307%	39.92 usd	39.36	+0.9000	3,914,480	40.35	39.25	39.02	40.52	26.92	286,162,661						
stockpickr	frx	2.31%	$39.92 0.90 | 2.31%	39.45	0.90	3.91m	40.35	39.25	39.02	40.52	26.92							
stocksmart	frx	.0 %	$35.53	31.88	0	158,631	36.09	35.48										
stocktwits	frx	2.23%	39.89		+0.87													
streetinsider-com	frx	2.31%	39.92	$39.36	+0.90	3,914,480	$40.35	$39.25	$39.02	$40.52	$26.92		11.12				$3.59	
thecramerreport	frx		39.92	39.36	+0.90	3914480	40.35	39.25										
thestree	frx	2.31%	$39.92	39.45	0.9	3914480	40.35	39.25	39.02	-40.52	26.92	2.86162661e8		1.1334903002e10				
tickerspy	frx	2.31%	$39.92	39.36	+0.90	3,914,480	40.35	39.25	39.02	40.52	26.92		10.9	11.1b	0.00%	$0.00		
tmx-quotemedia	frx	2.31%	39.920	39.360	0.900	3,914,480	40.350	39.250	39.020	40.520	26.922	286,162,661	10.90	11,423,613,427			3.59	
updown	frx	2.31%	$39.92	$39.36	$0.90	3,904,801	$40.23	$39.25	$39.02	$40.52	$26.92	286.16b	10.84	$11.16b			3.60	
wallstreetsurvivor	frx	2.31%	39.92	39.36	0.90	3,909,414	40.35	39.25		40.52	26.92		10.90	$11b			3.59	
yahoo-finance	frx	2.31%	39.92	39.36	0.90	3,914,480	40.35	39.25	39.02	40.52	26.92		11.12	11.42b			3.59	
ycharts-com	frx	+2.23%	39.89		+0.87					40.52	26.92		11.11	11.41b	0.00%		3.59	
zacks	frx	(2.31%)	39.92		0.90	vol.  3,914,480	40.35	39.25		40.52	26.92		8.85	11.17 b	0.00	0.00	4.41	
advfn	pq	1.54	7.26	7.26	0.11	965308	7.6	7.25										
barchart	pq	+1.54%	7.26	7.29	+0.11	965,308	7.60	7.25	7.15	8.51	4.50		21.32	$458.90 m			+0.22	
barrons	pq	1.54%	7.26	7.26	+0.11	959,661	7.60	7.25				61.79 million		$468.77 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	1.538%	7.260	7.260	0.110	965,308	7.600	7.250		9.75	5.15	63.163mil	21.353	458.567mil			0.340	
boston-com	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
bostonmerchant	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
business-insider	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
chron	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
cio-com	pq	+1.54%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460	33.00	459m				
cnn-money	pq	+1.54%today&rsquo;s change	7.26data as of 4:01pm et	7.26	+0.11	959,337	7.60	7.25	7.15				33.0	$458.6m				
easystockalterts	pq	1.52%	7.26	7.26	+0.11	965308	7.60	7.25	7.15	9.75	5.15		33.00				0.22	
eresearch-fidelity-com	pq	1.54%	7.2600	7.2600	0.1100	965,308	7.6000	7.2500	7.1500	9.7500	5.1500	63,163,000	32.50	$451.62m				
finance-abc7-com	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
financial-content	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
finapps-forbes-com	pq	1.5%	$7.26	7.26	0.11	965,308	7.60	7.25	7.15	9.75	5.15	63 mil	33.0	459 mil	0.0	0.00	0.22	
finviz	pq	1.54%	7.26			965,308			7.15	9.75	5.15	63.16m	37.63	451.59m			0.19	
fool	pq	+1.54%	$7.26	$7.26	0.11	965,308	$7.60	$7.25	$7.15	$9.75	$5.15		33.00	$458.57m				
foxbusiness	pq		$7.26		+0.11	967,898			$7.15									
google-finance	pq	(1.54%)	7.26	7.26	+0.11	965,308.00	7.60	7.25		9.75	5.15	63.16m	37.88	458.57m			0.19	
howthemarketworks	pq	1.538%	7.26	7.26	0.11	959,661	7.6	7.25	7.15									
hpcwire	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
insidestocks	pq	+1.54%	7.26	7.29	+0.11	959661	7.60	7.25					price earnings ratio: 33.00					
investopedia	pq	+1.54 %	$7.26	7.26	+0.11				7.15									
investorguide	pq	+1.54%	7.26	7.26	+0.11		7.60	7.25		9.75	5.15		37.05	458.6m			0.193	
marketintellisearch	pq	1.54 %	$7.26	$7.26	0.11	953.70k	$7.60	$7.25	$7.15			63.16m	37.63	0.45b	0.0 %		0.19	
marketwatch	pq	+1.54%	$7.26	open: 7.26	+0.11	5,971	$7.60	$7.25	$7.15	$9.75	$5.15		32.30	$468.77m			0.22	
minyanville	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
msn-money	pq	+1.54%	7.26	7.26	+0.11	965,308	7.60	7.25	7.15	9.75	5.15	63.16 mil	31.57	451.62 mil			0.19	
nasdaq-com	pq	1.54%	$ 7.26		0.11	965,308	$ 7.60	$ 7.25	$ 7.15	$ 9.75	$ 5.15	63,163,000	33	$ 458,563,380			$ 0.22	
optimum	pq	+1.54%	7.26 ( 4:15 pm edt)	7.26	+0.11	959,661	7.60	7.25	7.15	9.75	5.15	63.16m	33.0	458.6m			0.22	
paidcontent	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
pc-quote	pq	1.54%	7.26	7.26	0.11	965,308	7.6	7.25	7.15	9.75	5.15	62,205,992	31.08696	451,616,000				
personal-wealth-biz	pq	+1.54%	7.26	7.26		967,898	7.60	7.25	7.15	9.75	5.15		37.05			0.00	0.193	
predictwallstreet	pq	+1.54%	7.26		+0.11	965,308												
raymond-james	pq	1.54	7.26	7.26	0.11	965,308	7.60	7.25	7.15	9.75	5.15		33.00				0.22	
renewable-energy-world	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
screamingmedia	pq	+1.54%	$	open: 7.26	+0.11	5,971	$7.60	$7.25	$7.15	$9.75	$5.15		32.30	$468.77m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+1.54%	last trade: 7.26		change: 0.110								p/e ratio: 37.05					
smartmoney	pq	(1.54%)	7.26	$7.26	0.11	965,308	$7.60	$7.25	$7.15	$9.75	$5.15			457,900	0.00%	$0.00		
stocknod	pq	+1.538%	7.260 usd	7.260	+0.1100	965,308	7.600	7.250	7.150	9.750	5.150	63,163,460						
stockpickr	pq	1.54%	$7.26 0.11 | 1.54%	7.26	0.11	965.31k	7.60	7.25	7.15	9.75	5.15							
stocksmart	pq	.0 %	$7.815	7.44	0	96,563	8.05	7.73										
stocktwits	pq	1.68%	7.27		+0.12													
streetinsider-com	pq	1.54%	7.26	$7.26	+0.11	965,308	$7.60	$7.25	$7.15	$9.75	$5.15		33.00				$0.22	
thecramerreport	pq		7.15		0.00	0												
thestree	pq	1.54%	$7.26	7.26	0.11	965308	7.6	7.25	7.15	-9.75	5.15	6.316346e7		4.57935085e8				
tickerspy	pq	1.54%	$7.26	7.26	+0.11	965,308	7.60	7.25	7.15	9.75	5.15		31.1	442.1m	0.00%	$0.00		
tmx-quotemedia	pq	1.54%	7.260	7.260	0.110	967,898	7.600	7.250	7.150	9.750	5.150	63,163,460	32.50	458,566,720			0.22	
updown	pq	1.54%	$7.26	$7.26	$0.11	959,337	$7.60	$7.25	$7.15	$9.75	$5.15	63.16b	31.05	$452m				
wallstreetsurvivor	pq	1.54%	7.26	7.26	0.11	959,661	7.60	7.25		9.75	5.15		32.50	$452m			0.66	
yahoo-finance	pq	1.54%	7.26	7.26	0.11	965,308	7.60	7.25	7.15	9.75	5.15		37.62	458.56m			0.19	
ycharts-com	pq	+1.68%	7.27		+0.12					9.75	5.15		31.61	459.54m	0.00%		0.23	
zacks	pq	(1.54%)	7.26		0.11	vol.  965,308	7.60	7.25		9.75	5.15		21.03	451.61 m	0.00	0.00	.34	
advfn	fosl	-0.69	123.16	125.11	-0.85	705831	126.36	122.6419										
barchart	fosl	-0.69%	123.16	125.11	-0.85	705,831	126.36	122.64	124.01	126.36	36.28		29.76	$7.88 b			+4.12	
barrons	fosl	0.69%	123.16	125.11	-0.85	705,831	126.36	122.64				67.69 million		$8.34 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	-0.685%	123.160	125.110	-0.850	705,831	126.360	122.642		126.36	35.97	63.272mil	29.893	7,792.566mil			4.120	
boston-com	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
bostonmerchant	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
business-insider	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
chron	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
cio-com	fosl	-0.69%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887	30.04	8b				
cnn-money	fosl	-0.69%	123.16	125.11	-0.85	705,831	126.36	122.64	124.01				32.7	$7.8b				
easystockalterts	fosl	-0.68%	123.16	125.11	-0.85	705831	126.36	122.64	124.01	124.13	35.49		30.04				4.10	
eresearch-fidelity-com	fosl	-0.69%	123.1600	125.1100	-0.8500	705,831	126.3600	122.6419	124.0100	124.1300	35.9700	63,272,000	30.10	$7.85b				
finance-abc7-com	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
finance-abc7chicago-com	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
financial-content	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
finapps-forbes-com	fosl	-0.7%	$123.16	125.11	-0.85	705,831	126.36	122.64	124.01	124.13	35.97	63 mil	29.9	8 bil	0.0	0.00	4.12	
finviz	fosl	-0.69%	123.16			705,831			124.01	124.13	35.97	63.27m	29.89	7.79b			4.12	
fool	fosl	-0.69%	$123.16	$125.11	-0.85	705,831	$126.36	$122.64	$124.01	$124.13	$35.97		29.90	$7.79b				
foxbusiness	fosl		$123.16		-0.85	706,602			$124.01									
google-finance	fosl	(-0.69%)	123.16	125.11	-0.85	705,831.00	126.36	122.64		126.36	35.97	63.27m	29.89	7.79b			4.12	
howthemarketworks	fosl	-0.685%	123.16	125.11	-0.85	704,686	126.36	122.6419	124.01									
hpcwire	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
insidestocks	fosl	-0.69%	123.16	125.11	-0.85	706600	126.36	122.64					price earnings ratio: 31.58					
investopedia	fosl	-0.69 %	$123.16	125.11	-0.85				124.01									
investorguide	fosl	-0.69%	123.16	125.01	-0.85		126.36	122.6419		124.13	35.97		30.18	7.792b			4.109	
marketintellisearch	fosl	-0.69 %	$123.16	$125.01	-0.85	694.10k	$126.36	$122.64	$124.01			63.27m	30.10	7.85b	0.0 %		4.12	
marketwatch	fosl	-0.69%	$123.17	open: 125.11	-0.85	7,350	$126.36	$122.64	$124.01	$126.36	$36.28		144.91	$8.34b			0.85	
minyanville	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
msn-money	fosl	-0.69%	123.16	125.11	-0.85	705,831	126.36	122.64	124.01	124.13	35.97	63.27 mil	30.04	7.85 bil			4.12	
nasdaq-com	fosl	0.69%	$ 123.16	$ 125.11	0.85	705,831	$ 126.36	$ 122.6419	$ 124.01	$ 124.13	$ 35.97	63,272,000	29.89	$ 7,792,579,520			$ 4.12	
optimum	fosl	-0.69%	123.16 ( 4:30 pm edt)	125.11	-0.85	705,831	126.36	122.64	124.01	124.13	35.49	63.27m	30.0	7.8b			4.10	
paidcontent	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
pc-quote	fosl	-0.69%	123.16	125.11	-0.85	705,831	126.36	122.6419	124.01	124.13	35.97	63,708,680	30.24634	7,846,361,000				
personal-wealth-biz	fosl	-0.69%	123.16	125.01	-0.85	706,602	126.36	122.6419	124.01	126.36	36.28		30.18			0.00	4.109	
predictwallstreet	fosl	-0.69%	123.16		-0.85	705,831												
raymond-james	fosl	-0.69	123.16	125.11	-0.85	705,831	126.36	122.64	124.01	124.13	35.97		29.46				4.18	
renewable-energy-world	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
screamingmedia	fosl	-0.69%	$	open: 125.11	-0.85	7,350	$126.36	$122.64	$124.01	$126.36	$36.28		144.91	$8.34b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	-0.69%	last trade: 123.16		change: -0.850								p/e ratio: 30.18					
stocknod	fosl	-0.6854%	123.16 usd	125.11	-0.8500	705,831	126.36	122.64	124.01	124.13	35.49	63,271,887						
stockpickr	fosl	-0.69%	$123.16 -0.85 | -0.69%	125.11	-0.85	705.83k	126.36	122.64	124.01	124.13	35.97							
stocksmart	fosl	.0 %	$102.1	71.95	0	49,827	106.17	101.89										
stocktwits	fosl	-0.72%	123.11		-0.90													
streetinsider-com	fosl	0.69%	123.16	$125.11	-0.85	705,831	$126.36	$122.64	$124.01	$124.13	$35.49		30.04				$4.10	
thecramerreport	fosl		123.6499	125.01	-0.3601	266491	126.36	123.58										
thestree	fosl	-0.69%	$123.16	125.11	-0.85	705831	126.36	122.64	124.01	-124.13	35.97	6.3271887e7		7.759031503e9				
tickerspy	fosl	-0.69%	$123.16	125.11	-0.85	705,831	126.36	122.64	124.01	124.13	35.97		30.2	7.8b	0.00%	$0.00		
tmx-quotemedia	fosl	-0.69%	123.160	125.110	-0.850	706,602	126.360	122.642	124.010	126.360	36.280	63,271,887	30.20	7,792,565,603			4.10	
updown	fosl	-0.69%	$123.16	$125.11	-$0.85	698,381	$126.36	$122.64	$124.01	$124.13	$35.97	63.27b	29.73	$7.84b				
wallstreetsurvivor	fosl	-0.69%	123.16	125.11	-0.85	704,686	126.36	122.64		124.13	38.85		30.20	$8b			3.77	
yahoo-finance	fosl	0.69%	123.16	125.01	0.85	705,831	126.36	122.64	124.01	126.36	35.97		29.97	7.79b			4.11	
ycharts-com	fosl	-0.72%	123.11		-0.90					124.13	35.49		30.03	7.88b	0.00%		4.10	
zacks	fosl	(-0.69%)	123.16		-0.85	vol.  705,831	126.36	122.64		126.36	35.49		30.1	7.85 b	0.00	0.00	4.12	
advfn	mho	2.80	12.87	12.66	0.35	53076	13.05	12.57										
barchart	mho	+2.80%	12.87	12.66	+0.35	53,076	13.05	12.57	12.52	17.50	8.95		0.00	$239.90 m			-1.89	
barrons	mho	2.80%	12.87	12.66	+0.35	50,503	13.05	12.57				18.52 million		$230.69 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	2.796%	12.870	12.660	0.350	53,076	13.050	12.570		17.50	8.95	18.710mil		240.799mil			-0.900	
boston-com	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
bostonmerchant	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
business-insider	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
chron	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
cio-com	mho	+2.80%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100		241m				
cnn-money	mho	+2.80%today&rsquo;s change	12.87data as of 4:03pm et	12.68	+0.35	52,211	13.05	12.57	12.52				nm	$240.8m				
easystockalterts	mho	2.76%	12.87	12.66	+0.35	53076	13.05	12.57	12.52	17.50	8.94						-1.89	
eresearch-fidelity-com	mho	2.80%	12.8700	12.6600	0.3500	53,076	13.0500	12.5700	12.5200	17.5000	8.9500	18,710,000	nm	$234.25m				
finance-abc7-com	mho	+2.796%	12.87 usd	12.66	+0.3500	52,211	13.05	12.57	12.52	17.50	8.940	18,710,100						
finance-abc7chicago-com	mho	+2.796%	12.87 usd	12.66	+0.3500	52,211	13.05	12.57	12.52	17.50	8.940	18,710,100						
financial-content	mho	+2.796%	12.87 usd	12.66	+0.3500	52,211	13.05	12.57	12.52	17.50	8.940	18,710,100						
finapps-forbes-com	mho	2.8%	$12.87	12.66	0.35	52,211	13.05	12.57	12.52	17.50	8.95	19 mil		241 mil	0.0	0.00	-1.89	
finviz	mho	2.80%	12.87			52,211			12.52	17.50	8.95	18.71m		240.80m			-1.88	
fool	mho	+2.80%	$12.87	$12.66	0.35	52,211	$13.05	$12.57	$12.52	$17.50	$8.95		0.00	$240.80m	0.60%	0.05		
foxbusiness	mho		$12.87		+0.35	53,076			$12.52									
google-finance	mho	(2.80%)	12.87	12.66	+0.35	53,076.00	13.05	12.57		17.50	8.95	18.71m		240.80m			-1.88	
howthemarketworks	mho	2.796%	12.87	12.66	0.35	50,503	13.05	12.57	12.52									
hpcwire	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
insidestocks	mho	+2.80%	12.87	12.66	+0.35	53000	13.05	12.57										
investopedia	mho	+2.80 %	$12.87	12.66	+0.35				12.52									
investorguide	mho	+2.80%	12.87	12.66	+0.35		13.05	12.57		17.50	8.95			240.8m			-1.892	
marketintellisearch	mho	2.8 %	$12.87	$12.66	0.35	47.40k	$13.05	$12.57	$12.52			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	+2.80%	$12.87	open: 12.66	+0.35	3,081	$13.05	$12.57	$12.52	$17.50	$8.95			$230.69m				
minyanville	mho	+2.796%	12.87 usd	12.66	+0.3500	52,211	13.05	12.57	12.52	17.50	8.940	18,710,100						
msn-money	mho	+2.80%	12.87	12.66	+0.35	52,211	13.05	12.57	12.52	17.50	8.95	18.71 mil	-6.81	234.25 mil			-1.88	
nasdaq-com	mho	2.8%	$ 12.87		0.35	53,076	$ 13.05	$ 12.57	$ 12.52	$ 17.50	$ 8.95	18,710,000		$ 240,797,700	0.8 %	$0.100000	$ -1.89	
optimum	mho	+2.80%	12.87 ( 4:15 pm edt)	12.66	+0.35	52,211	13.05	12.57	12.52	17.50	8.94	18.71m		240.8m	0.78	0.10	-1.89	
paidcontent	mho	+2.796%	12.87 usd	12.66	+0.3500	52,211	13.05	12.57	12.52	17.50	8.940	18,710,100						
pc-quote	mho	2.80%	12.87	12.66	0.35	53,076	13.05	12.57	12.52	17.50	8.95	18,201,181	-6.62434	234,249,000		0.025		
personal-wealth-biz	mho	+2.80%	12.87	12.66		53,076	13.05	12.57	12.52	17.50	8.95					0.00	-1.892	
predictwallstreet	mho	+2.80%	12.87		+0.35	53,076												
raymond-james	mho	2.80	12.87	12.66	0.35	53,076	13.05	12.57	12.52	17.50	8.95						-1.89	
renewable-energy-world	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
screamingmedia	mho	+2.80%	$	open: 12.66	+0.35	3,946	$13.05	$12.57	$12.52	$17.50	$8.95			$230.69m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+2.80%	last trade: 12.87		change: 0.350													
smartmoney	mho	(2.80%)	12.87	$12.66	0.35	53,076	$13.05	$12.57	$12.52	$17.50	$8.95			234,300	0.00%	$0.03		
stocknod	mho	+2.796%	12.87 usd	12.66	+0.3500	53,076	13.05	12.57	12.52	17.50	8.940	18,710,100						
stockpickr	mho	2.80%	$12.87 0.35 | 2.80%	12.66	0.35	52.21k	13.05	12.57	12.52	17.50	8.95							
stocksmart	mho	.0 %	$11.9	15.94	0	7,853	12.42	11.89										
stocktwits	mho	2.56%	12.84		+0.32													
streetinsider-com	mho	2.80%	12.87	$12.66	+0.35	53,076	$13.05	$12.57	$12.52	$17.50	$8.94						$-1.89	
thecramerreport	mho		12.87	12.66	+0.35	53076	13.05	12.57										
thestree	mho	2.8%	$12.87	12.66	0.35	52211	13.05	12.57	12.52	-17.5	8.95	1.87101e7		2.30695533e8				
tickerspy	mho	2.80%	$12.87	12.66	+0.35	53,076	13.05	12.57	12.52	17.50	8.95		-6.6	234.2m	0.00%	$0.03		
tmx-quotemedia	mho	2.80%	12.870	12.660	0.350	53,076	13.050	12.570	12.520	17.500	8.950	18,710,100		240,798,987			-1.89	
wallstreetsurvivor	mho	2.80%	12.87	12.66	0.35	50,503	13.05	12.57		17.50	9.05			$234m			-1.42	
yahoo-finance	mho	2.80%	12.87	12.66	0.35	53,076	13.05	12.57	12.52	17.50	8.95			240.80m			-1.89	
ycharts-com	mho	+2.56%	12.84		+0.32					17.50	8.94			239.34m	0.00%		-1.89	
zacks	mho	(2.80%)	12.87		0.35	vol.  53,076	13.05	12.57		17.50	8.94			234.25 m	0.00	0.00	-1.12	
advfn	amat	3.03	13.435	13.14	0.395	16023745	13.52	13.125										
barchart	amat	+2.99%	13.43	13.15	+0.39	14,053,436	13.52	13.13	13.04	16.83	10.11		10.31	$17.72 b	2.44%	$0.32	+1.19	
barrons	amat	3.03%	13.435	13.14	+0.395	15.929m	13.52	13.125				1.35 billion		$17.26 billion	2.38%	$0.08		
bloomberg	amat	3.029%	13.435	13.140	0.395	14,864,029	13.520	13.125		16.93	10.27	1,318.250mil	10.663	17,710.690mil	2.159	0.080 regular cash	1.260	
boston-com	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
bostonmerchant	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
business-insider	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
chron	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
cio-com	amat	+3.03%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161	11.29	18b	2.4	0.32		
cnn-money	amat	+3.03%	13.44	13.15	+0.395	16,010,359	13.52	13.13	13.04				11.3	$17.7b	2.38%			
easystockalterts	amat	3.04%	13.44	13.14	+0.40	15876059	13.52	13.13	13.04	16.93	10.27		11.29				1.19	
eresearch-fidelity-com	amat	3.03%	13.4350	13.1400	0.3950	16,017,845	13.5200	13.1250	13.0400	16.9300	10.2700	1,318,250,000	10.96	$17.19b	2.45%	$0.080000		
finance-abc7-com	amat	+3.029%	13.44 usd	13.14	+0.3950	15,926,816	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	+3.029%	13.44 usd	13.14	+0.3950	16,011,716	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
financial-content	amat	+3.029%	13.44 usd	13.14	+0.3950	16,011,716	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	3.0%	$13.44	13.14	0.40	16,017,845	13.52	13.12	13.04	16.93	10.27	1.32 bil	11.3	18 bil	2.4	0.32	1.19	
finviz	amat	3.07%	13.44			15,929,545			13.04	16.83	10.11	1.32b	10.96	17.19b		0.32	1.19	
fool	amat	+2.99%	$13.43	$13.14	0.39	13,093,821	$13.52	$13.13	$13.04	$16.93	$10.27		11.00	$17.70b	2.00%	0.32		
foxbusiness	amat		$13.44		+0.40	16,070,455			$13.04									
google-finance	amat	(3.03%)	13.44	13.14	+0.40	16.02m	13.52	13.12		16.93	10.27	1.32b	11.32	17.71b	2.38	0.08	1.19	
howthemarketworks	amat	3.029%	13.435	13.14	0.395	16,011,716	13.52	13.125	13.04									
hpcwire	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
insidestocks	amat	+3.03%	13.44	13.15	+0.40	13993726	13.52	13.13					price earnings ratio: 10.58					
investopedia	amat	+2.99 %	$13.43	13.14	+0.39				13.04									
investorguide	amat	+3.03%	13.435		+0.395		13.52	13.125		16.93	10.27		10.97	17.711b			1.189	
marketintellisearch	amat	3.22 %	$13.46	$13.14	0.42	15743.70k	$13.52	$13.12	$13.04			1318.25m	10.96	17.19b	2.45 %		1.19	
marketwatch	amat	+3.03%	$13.44	open: 13.14	+0.40	246,366	$13.52	$13.13	$13.04	$16.93	$10.27		11.29	$17.26b	2.38%	0.08	1.19	
minyanville	amat	+3.029%	13.44 usd	13.14	+0.3950	15,926,816	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
msn-money	amat	+3.03%	13.44	13.14	+0.40	16.02 mil	13.52	13.13	13.04	16.93	10.27	1.32 bil	11.29	17.19 bil	2.45%	0.32	1.19	
nasdaq-com	amat	3.03%	$ 13.435	$ 13.14	0.395	16,024,245	$ 13.52	$ 13.125	$ 13.04	$ 16.93	$ 10.27	1,318,250,000	11.29	$ 17,710,688,750	2.45 %	$0.320000	$ 1.19	
optimum	amat	+2.99%	13.43 ( 3:55 pm edt)	13.14	+0.39	13,661,185	13.52	13.12	13.04	16.93	10.27	1.32b	11.3	17.7b	2.38	0.32	1.19	
paidcontent	amat	+3.029%	13.44 usd	13.14	+0.3950	16,011,716	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
pc-quote	amat	3.07%	13.435	13.14	0.40	16,082,659	13.52	13.125	13.04	16.93	10.27	1,279,492,371	10.95798	17,189,980,000		0.08		
personal-wealth-biz	amat	+3.03%	13.435			16,065,655	13.52	13.125	13.04	16.93	10.27		10.97		2.22	0.29	1.189	
predictwallstreet	amat	+3.45%	13.49		+0.45	9,838,372												
raymond-james	amat	3.03	13.44	13.14	0.40	16,023,745	13.52	13.13	13.04	16.93	10.27		11.29				1.19	
renewable-energy-world	amat	+3.029%	13.44 usd	13.14	+0.3950	16,017,616	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
screamingmedia	amat	+3.03%	$	open: 13.14	+0.40	246,666	$13.52	$13.13	$13.04	$16.93	$10.27		11.29	$17.26b	2.38%	0.08	1.19	
scroli	amat	3.03%	amat 13.44	13.14	0.40	13,404,671	13.52	13.13	13.04	16.93	10.27		11.32				1.19	
simple-stock-quotes	amat	+3.03%	last trade: 13.44		change: 0.395								p/e ratio: 10.97					
smartmoney	amat	(3.03%)	13.44	$13.14	0.40	16,017,845	$13.52	$13.12	$13.04	$16.93	$10.27			17,190,000	2.45%	$0.08		
stocknod	amat	+3.029%	13.44 usd	13.14	+0.3950	16,011,716	13.52	13.12	13.04	16.93	10.27	1,318,250,161						
stockpickr	amat	3.03%	$13.44 0.40 | 3.03%	13.14	0.40	15.93m	13.52	13.12	13.04	16.93	10.27							
stocksmart	amat	.0 %	$13.085	14.13	0	4,883,885	13.735	13.08										
stocktwits	amat	2.99%	13.43		+0.39													
streetinsider-com	amat	3.07%	13.44	$13.14	+0.40	15,876,059	$13.52	$13.13	$13.04	$16.93	$10.27		11.29				$1.19	
thecramerreport	amat		13.435		+0.395	16018945	13.52	13.125										
thestree	amat	3.03%	$13.44	13.14	0.4	15932945	13.52	13.12	13.04	-16.93	10.27	1.318250161e9		1.7255894607e10				
tickerspy	amat	2.91%	$13.42	13.14	+0.38	14,445,139	13.52	13.12	13.04	16.93	10.27		11.0	17.1b	2.45%	$0.08		
tmx-quotemedia	amat	3.03%	13.435	13.140	0.395	16,070,455	13.520	13.125	13.040	16.930	10.270	1,318,250,161	11.00	17,710,690,913	2.454	0.080 usd	1.19	
updown	amat	3.07%	$13.44	$13.14	$0.40	15,929,445	$13.52	$13.13	$13.04	$16.93	$10.27	1318.25b	10.93	$17.19b				
wallstreetsurvivor	amat	3.03%	13.44	13.14	0.40	15,926,816	13.52	13.13		16.93	10.27		11.00	$17b	2.50%	0.26 -	0.70	
yahoo-finance	amat	3.03%	13.44		0.40	16,019,445	13.52	13.13	13.04	16.93	10.27		11.30	17.71b	2.40%	0.32	1.19	
ycharts-com	amat	+2.99%	13.43		+0.39					16.93	10.27		11.29	17.72b	2.43%		1.19	
zacks	amat	(3.07%)	13.44		0.40	vol.  16,017,845	13.52	13.13		16.93	10.27		10.27	17.19 b	2.45	0.32	1.27	
advfn	tal	1.74	35.58	35.24	0.61	356606	35.86	35.1										
barchart	tal	+1.74%	35.58	35.24	+0.61	334,321	35.86	35.10	34.97	37.88	20.22		12.82	$1.10 b	5.74%	$2.00	+2.73	
barrons	tal	1.74%	35.58	35.24	+0.61	353,924	35.86	35.10				30.72 million		$1.16 billion	5.62%	$0.5		
bloomberg	tal	1.744%	35.580	35.240	0.610	356,606	35.860	35.100		38.45	21.09	33.373mil	16.943	1,187.396mil	4.778	0.500 regular cash	2.100	
boston-com	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
bostonmerchant	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
business-insider	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
chron	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
cio-com	tal	+1.74%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575	13.03	1b	5.7	2		
cnn-money	tal	+1.74%	35.58	35.24	+0.61	356,606	35.86	35.10	34.97				13.0	$1.2b	5.62%			
easystockalterts	tal	1.73%	35.58	35.24	+0.61	356606	35.86	35.10	34.97	38.45	20.94		13.03				2.73	
eresearch-fidelity-com	tal	1.74%	35.5800	35.2400	0.6100	356,606	35.8600	35.1000	34.9700	38.4500	21.0900	33,373,000	12.81	$1.17b	5.72%	$0.500000		
finance-abc7-com	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
finance-abc7chicago-com	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
financial-content	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
finapps-forbes-com	tal	1.7%	$35.58	35.24	0.61	355,683	35.86	35.10	34.97	38.45	21.09	33 mil	13.0	1 bil	5.6	2.00	2.73	
finviz	tal	1.74%	35.58			355,683			34.97	37.88	20.02	33.37m	13.03	1.19b		2.00	2.73	
fool	tal	+1.74%	$35.58	$35.24	0.61	355,683	$35.86	$35.10	$34.97	$38.45	$21.09		12.80	$1.19b	0.30%	2.00		
foxbusiness	tal		$35.58		+0.61	356,606			$34.97									
google-finance	tal	(1.74%)	35.58	35.24	+0.61	355,683.00	35.86	35.10		38.45	21.09	33.37m	13.01	1.19b	5.62	0.50	2.73	
howthemarketworks	tal	1.744%	35.58	35.24	0.61	353,924	35.86	35.1	34.97									
hpcwire	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
insidestocks	tal	+1.74%	35.58	35.24	+0.61	316100	35.86	35.10					price earnings ratio: 13.08					
investopedia	tal	+1.74 %	$35.58	35.24	+0.61				34.97									
investorguide	tal	+1.74%	35.58	35.24	+0.61		35.86	35.10		38.45	21.09		12.76	1.187b			2.74	
marketintellisearch	tal	1.74 %	$35.58	$35.24	0.61	347.00k	$35.86	$35.10	$34.97			33.37m	12.81	1.17b	5.72 %		2.73	
marketwatch	tal	+1.74%	$35.58	open: 35.24	+0.61	14,282	$35.86	$35.10	$34.97	$38.45	$21.09		13.05	$1.16b	5.62%	0.50	2.73	
minyanville	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
msn-money	tal	+1.74%	35.58	35.24	+0.61	355,683	35.86	35.10	34.97	38.45	21.09	33.37 mil	12.99	1.17 bil	5.72%	2.00	2.73	
nasdaq-com	tal	1.74%	$ 35.58		0.61	355,683	$ 35.86	$ 35.10	$ 34.97	$ 38.45	$ 21.09	33,373,000	13.03	$ 1,187,411,340	5.72 %	$2.000000	$ 2.73	
optimum	tal	+1.74%	35.58 ( 4:15 pm edt)	35.24	+0.61	355,683	35.86	35.10	34.97	38.45	20.94	33.37m	13.0	1.2b	5.62	2.00	2.73	
paidcontent	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
pc-quote	tal	1.74%	35.58	35.24	0.61	356,606	35.86	35.1	34.97	38.45	21.09	32,800,838	12.76277	1,167,054,000		0.5		
personal-wealth-biz	tal	+1.74%	35.58	35.24		356,606	35.86	35.10	34.97	38.45	21.09		12.76		4.86	1.70	2.74	
predictwallstreet	tal	+1.74%	35.58		+0.61	355,683												
raymond-james	tal	1.74	35.58	35.24	0.61	355,683	35.86	35.10	34.97	38.45	21.09		12.85				2.77	
renewable-energy-world	tal	+1.744%	35.58 usd	35.24	+0.6100	355,683	35.86	35.10	34.97	38.45	20.94	33,372,575						
screamingmedia	tal	+1.74%	$	open: 35.24	+0.61	14,282	$35.86	$35.10	$34.97	$38.45	$21.09		13.05	$1.16b	5.62%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	+1.74%	last trade: 35.58		change: 0.610								p/e ratio: 12.76					
smartmoney	tal	(1.74%)	35.58	$35.24	0.61	356,606	$35.86	$35.10	$34.97	$38.45	$21.09			1,167,000	5.72%	$0.50		
stocknod	tal	+1.744%	35.58 usd	35.24	+0.6100	356,606	35.86	35.10	34.97	38.45	20.94	33,372,575						
stockpickr	tal	1.74%	$35.58 0.61 | 1.74%	35.24	0.61	355.68k	35.86	35.10	34.97	38.45	21.09							
stocksmart	tal	.0 %	$32.39	31.16	0	32,966	33.65	32.38										
stocktwits	tal	1.74%	35.58		+0.61													
streetinsider-com	tal	1.74%	35.58	$35.24	+0.61	355,683	$35.86	$35.10	$34.97	$38.45	$20.94		13.03				$2.73	
thecramerreport	tal		35.58	35.24	+0.61	355683	35.86	35.10										
thestree	tal	1.74%	$35.58	35.24	0.61	355683	35.86	35.1	34.97	-38.45	21.09	3.3372575e7		1.16370169e9				
tickerspy	tal	1.74%	$35.58	35.24	+0.61	355,683	35.86	35.10	34.97	38.45	21.09		12.8	1.0b	5.72%	$0.50		
tmx-quotemedia	tal	1.74%	35.580	35.240	0.610	356,606	35.860	35.100	34.970	38.450	21.090	33,372,575	12.80	1,187,396,219	5.621	0.500 usd	2.73	
updown	tal	1.74%	$35.58	$35.24	$0.61	342,324	$35.86	$35.10	$34.97	$38.45	$21.09	33.37b	12.62	$1.16b				
wallstreetsurvivor	tal	1.74%	35.58	35.24	0.61	353,924	35.86	35.10		38.45	21.09		12.80	$1b	5.70%	1.30 -	1.88	
yahoo-finance	tal	1.74%	35.58	35.24	0.61	355,683	35.86	35.10	34.97	38.45	21.09		12.99	1.19b	5.70%	2.00	2.74	
ycharts-com	tal	+1.74%	35.58		+0.61					38.45	20.94		12.99	1.10b	6.39%		2.74	
zacks	tal	(1.74%)	35.58		0.61	vol.  355,683	35.86	35.10		38.45	20.94		12.86	1.17 b	5.72	2.00	2.72	
advfn	mhr	1.87	7.07	7.05	0.13	1744999	7.23	6.99										
barchart	mhr	+1.87%	7.07	7.05	+0.13	1,744,999	7.23	6.99	6.94	8.66	3.75		0.00	$540.50 m			-0.31	
barrons	mhr	1.87%	7.07	7.05	+0.13	1.735m	7.23	6.99				63.92 million		$866.32 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	1.873%	7.070	7.050	0.130	1,744,999	7.230	6.990		8.66	3.75	124.236mil		878.352mil			-0.490	
boston-com	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
bostonmerchant	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
business-insider	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
chron	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
cio-com	mhr	+1.87%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472		878m				
cnn-money	mhr	+1.87%today&rsquo;s change	7.07data as of 4:00pm et	7.05	+0.13	1,735,196	7.23	6.99	6.94				nm	$878.3m				
easystockalterts	mhr	1.84%	7.07	7.05	+0.13	1744999	7.23	6.99	6.94	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	1.87%	7.0700	7.0500	0.1300	1,744,999	7.2300	6.9900	6.9400	8.6600	3.7500	124,471,000	nm	$863.83m				
finance-abc7-com	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
financial-content	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	1.9%	$7.07	7.05	0.13	1,744,999	7.23	6.99	6.94	8.66	3.75	124 mil		880 mil	0.0	0.00	-0.31	
finviz	mhr	1.87%	7.07			1,735,196			6.94	8.66	3.75	124.47m		863.82m			-0.41	
fool	mhr	+1.87%	$7.07	$7.05	0.13	1,735,196	$7.23	$6.99	$6.94	$8.66	$3.75		0.00	$878.35m		2.56		
foxbusiness	mhr		$7.07		+0.13	1,744,999			$6.94									
google-finance	mhr	(1.87%)	7.07	7.05	+0.13	1.74m	7.23	6.99		8.66	3.75	124.24m		878.35m			-0.41	
howthemarketworks	mhr	1.873%	7.07	7.05	0.13	1,735,196	7.23	6.99	6.94									
hpcwire	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
insidestocks	mhr	+1.87%	7.07	7.05	+0.13	1735196	7.23	6.99										
investopedia	mhr	+1.87 %	$7.07	7.05	+0.13				6.94									
investorguide	mhr																	
marketintellisearch	mhr	1.87 %	$7.07	$7.05	0.13	1741.00k	$7.23	$6.99	$6.94			124.47m	0.00	0.86b	0.0 %		-0.41	
marketwatch	mhr	+1.87%	$7.07	open: 7.05	+0.13	9,803	$7.23	$6.99	$6.94	$8.66	$3.75			$866.32m				
minyanville	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
msn-money	mhr	+1.87%	7.07	7.05	+0.13	1.74 mil	7.23	6.99	6.94	8.66	3.75	124.47 mil	-16.83	863.83 mil			-0.29	
nasdaq-com	mhr	1.87%	$ 7.07		0.13	1,744,999	$ 7.23	$ 6.99	$ 6.94	$ 8.66	$ 3.75	124,236,000		$ 878,348,520			$ -0.31	
optimum	mhr	+1.87%	7.07 ( 4:15 pm edt)	7.05	+0.13	1,735,196	7.23	6.99	6.94	8.66	3.75	124.24m		878.4m			-0.43	
paidcontent	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
pc-quote	mhr	1.87%	7.07	7.05	0.13	1,744,999	7.23	6.99	6.94	8.66	3.75	122,182,277	-16.52381	863,829,000		0.2135		
personal-wealth-biz	mhr	+1.87%	7.07	7.05		1,744,999	7.23	6.99	6.94	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	+1.87%	7.07		+0.13	1,744,999												
raymond-james	mhr	1.87	7.07	7.05	0.13	1,744,999	7.23	6.99	6.94	8.66	3.75						-0.43	
renewable-energy-world	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
screamingmedia	mhr	+1.87%	$	open: 7.05	+0.13	9,803	$7.23	$6.99	$6.94	$8.66	$3.75			$866.32m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	+1.87%	last trade: 7.07		change: 0.130													
smartmoney	mhr	(1.87%)	7.07	$7.05	0.13	1,744,999	$7.23	$6.99	$6.94	$8.66	$3.75			862,200	0.00%	$0.00		
stocknod	mhr	+1.873%	7.070 usd	7.050	+0.1300	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472						
stockpickr	mhr	1.87%	$7.07 0.13 | 1.87%	7.05	0.13	1.74m	7.23	6.99	6.94	8.66	3.75							
stocksmart	mhr	.0 %	$6.855	7.58	0	219,345	7.34	6.855										
stocktwits	mhr	1.58%	7.05		+0.11													
streetinsider-com	mhr	1.87%	7.07	$7.05	+0.13	1,735,196	$7.23	$6.99	$6.94	$8.66	$3.75						$-0.43	
thecramerreport	mhr		7.07	7.05	+0.13	1744999	7.23	6.99										
thestree	mhr	1.87%	$7.07	7.05	0.13	1744999	7.23	6.99	6.94	-8.66	3.75	1.24236472e8		8.64685845e8				
tickerspy	mhr	1.87%	$7.07	7.05	+0.13	1,735,196	7.23	6.99	6.94	8.66	3.75		-16.5	538.7m	10.25%	$0.21		
tmx-quotemedia	mhr	1.87%	7.070	7.050	0.130	1,744,999	7.230	6.990	6.940	8.660	3.750	124,236,472		878,351,857			-0.30	
updown	mhr	1.87%	$7.07	$7.05	$0.13	1,735,196	$7.23	$6.99	$6.94	$8.66	$3.75	124.23b		$862m				
wallstreetsurvivor	mhr	1.87%	7.07	7.05	0.13	1,735,196	7.23	6.99		8.66	3.75			$862m			-0.25	
yahoo-finance	mhr	1.87%	7.07	7.05	0.13	1,744,999	7.23	6.99	6.94	8.66	3.75			878.35m			-0.31	
ycharts-com	mhr	+1.59%	7.05		+0.11					8.66	0.00			538.97m	0.00%		-0.31	
zacks	mhr	(1.87%)	7.07		0.13	vol.  1,744,999	7.23	6.99		8.66	3.75			863.83 m	0.00	0.00	-.34	
advfn	tif	1.99	83.05	82.08	1.62	3127619	84.49	81.79										
barchart	tif	+1.99%	83.05	81.79	+1.62	3,127,619	84.49	81.79	81.43	84.49	37.30		26.01	$10.59 b	1.43%	$1.16	+3.00	
barrons	tif	1.99%	83.05	82.08	+1.62	3.126m	84.49	81.79				128.41 million		$10.36 billion	1.40%	$0.29		
bloomberg	tif	1.989%	83.050	82.080	1.620	3,127,619	84.490	81.790		84.49	36.27	127.713mil	26.619	10,606.570mil	1.237	0.290 regular cash	3.120	
boston-com	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000						
bostonmerchant	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000						
business-insider	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000						
chron	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000						
cio-com	tif	+1.99%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000	27.68	11b	1.5	1.16		
cnn-money	tif	+1.99%	83.05	82.08	+1.62	3,123,362	84.49	81.79	81.43				27.7	$10.6b	1.40%			
easystockalterts	tif	1.97%	83.05	82.08	+1.62	3127619	84.49	81.79	81.43	81.97	35.81		27.68				3.00	
eresearch-fidelity-com	tif	1.99%	83.0500	82.0800	1.6200	3,127,619	84.4900	81.7900	81.4300	81.9700	36.2700	127,713,000	27.14	$10.40b	1.42%	$0.290000		
finance-abc7-com	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
finance-abc7chicago-com	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
financial-content	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
finapps-forbes-com	tif	2.0%	$83.05	82.08	1.62	3,127,419	84.49	81.79	81.43	81.97	36.27	128 mil	27.7	11 bil	1.4	1.16	3.00	
finviz	tif	1.99%	83.05			3,126,131			81.43	81.97	35.62	127.71m	27.23	10.40b		1.16	2.99	
fool	tif	+1.99%	$83.05	$82.08	1.62	3,126,131	$84.49	$81.79	$81.43	$81.97	$36.27		27.00	$10.61b	1.60%	1.16		
foxbusiness	tif		$83.05		+1.62	3,127,619			$81.43									
google-finance	tif	(1.99%)	83.05	82.08	+1.62	3.13m	84.49	81.79		84.49	36.27	127.71m	27.76	10.61b	1.40	0.29	2.99	
howthemarketworks	tif	1.989%	83.05	82.08	1.62	3,125,762	84.49	81.79	81.43									
hpcwire	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,619	84.49	81.79	81.43	81.97	35.81	127,713,000						
insidestocks	tif	+1.99%	83.05	81.79	+1.62	3125762	84.49	81.79					price earnings ratio: 26.62					
investopedia	tif	+1.99 %	$83.05	82.08	+1.62				81.43									
investorguide	tif	+1.99%	83.05	82.08	+1.62		84.49	81.79		81.97	36.27		27.15	10.606b			2.999	
marketintellisearch	tif	1.99 %	$83.05	$82.08	1.62	2537.70k	$84.49	$81.79	$81.43			127.71m	27.23	10.40b	1.42 %		2.99	
marketwatch	tif	+1.99%	$83.57	open: 82.08	+1.62	505,667	$84.49	$81.79	$81.43	$84.49	$37.98		27.91	$10.36b	1.40%	0.29	2.98	
minyanville	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
msn-money	tif	+1.99%	83.05	82.08	+1.62	3.13 mil	84.49	81.79	81.43	81.97	36.27	127.71 mil	27.32	10.4 bil	1.42%	1.16	2.99	
nasdaq-com	tif	1.99%	$ 83.05		1.62	3,127,619	$ 84.49	$ 81.79	$ 81.43	$ 81.97	$ 36.27	127,713,000	27.68	$ 10,606,564,650	1.42 %	$1.160000	$ 3	
optimum	tif	+1.99%	83.05 ( 4:15 pm edt)	82.08	+1.62	3,126,131	84.49	81.79	81.43	81.97	35.81	127.71m	27.7	10.6b	1.20	1.00	3.00	
paidcontent	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
pc-quote	tif	1.99%	83.05	82.08	1.62	3,127,619	84.49	81.79	81.43	81.97	36.27	125,221,794	26.78618	10,399,670,000		0.29		
personal-wealth-biz	tif	+1.99%	83.05	82.08		3,127,619	84.49	81.79	81.43	81.97	36.27		27.15		1.28	1.04	2.999	
predictwallstreet	tif	+1.99%	83.05		+1.62	3,127,419												
raymond-james	tif	1.99	83.05	82.08	1.62	3,127,419	84.49	81.79	81.43	81.97	36.27		27.32				3.04	
renewable-energy-world	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
screamingmedia	tif	+1.99%	$	open: 82.08	+1.62	505,667	$84.49	$81.79	$81.43	$84.49	$37.98		27.91	$10.36b	1.40%	0.29	2.98	
scroli	tif	1.99%	tif 83.05	82.08	1.62	2,371,827	84.49	81.79	81.43	84.49	36.27		27.76				2.99	
simple-stock-quotes	tif	+1.99%	last trade: 83.05		change: 1.620								p/e ratio: 27.15					
smartmoney	tif	(1.99%)	83.05	$82.08	1.62	3,127,419	$84.49	$81.79	$81.43	$81.97	$36.27			10,399,700	1.42%	$0.29		
stocknod	tif	+1.989%	83.05 usd	82.08	+1.620	3,127,419	84.49	81.79	81.43	81.97	35.81	127,713,000						
stockpickr	tif	1.99%	$83.05 1.62 | 1.99%	81.99	1.62	3.13m	84.49	81.79	81.43	81.97	36.27							
stocksmart	tif	.0 %	$73.31	63.08	0	164,840	74.7799	73.25										
stocktwits	tif	1.94%	83.01		+1.58													
streetinsider-com	tif	1.99%	83.05	$82.08	+1.62	3,127,419	$84.49	$81.79	$81.43	$81.97	$35.81		27.68				$3.00	
thecramerreport	tif		83.05	82.08	+1.62	3127619	84.49	81.79										
thestree	tif	1.99%	$83.05	81.99	1.62	3127619	84.49	81.79	81.43	-81.97	36.27	1.27713e8		1.036263282e10				
tickerspy	tif	1.99%	$83.05	82.08	+1.62	3,127,419	84.49	81.79	81.43	81.97	36.27		26.8	10.3b	1.42%	$0.29		
tmx-quotemedia	tif	1.99%	83.050	82.080	1.620	3,127,619	84.490	81.790	81.430	81.970	36.270	127,713,000	27.10	10,606,564,650	1.425	0.290 usd	3.00	
updown	tif	1.99%	$83.05	$82.08	$1.62	2,622,352	$84.49	$81.79	$81.43	$81.97	$36.27	127.71b	26.82	$10.40b				
wallstreetsurvivor	tif	1.99%	83.05	82.08	1.62	3,125,762	84.49	81.79		81.97	39.43		27.10	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	1.99%	83.05	82.08	1.62	3,127,619	84.49	81.79	81.43	84.49	36.27		27.69	10.61b	1.40%	1.16	3.00	
ycharts-com	tif	+1.94%	83.01		+1.58					81.97	35.81		27.67	10.58b	1.57%		3.00	
zacks	tif	(1.99%)	83.05		1.62	vol.  3,127,419	84.49	81.79		84.49	35.81		26.1	10.40 b	1.42	1.16	3.12	
advfn	tie	1.92	18.58	18.46	0.35	1376228	18.7	18.43										
barchart	tie	+1.92%	18.58	18.46	+0.35	1,376,228	18.70	18.43	18.23	22.83	16.03		38.33	$3.35 b	1.63%	$0.30	+0.52	
barrons	tie	1.92%	18.58	18.46	+0.35	1.373m	18.70	18.43				180.40 million		$3.32 billion	1.61%	$0.08		
bloomberg	tie	1.920%	18.580	18.460	0.350	1,376,228	18.700	18.430		22.93	16.03	180.174mil	35.731	3,347.638mil	0.404	0.075 regular cash	0.520	
boston-com	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
bostonmerchant	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
business-insider	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
chron	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
cio-com	tie	+1.92%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253	35.73	3b	1.6	0.3		
cnn-money	tie	+1.92%	18.58	18.46	+0.35	1,376,228	18.70	18.43	18.23				35.7	$3.3b	1.61%			
easystockalterts	tie	1.90%	18.58	18.46	+0.35	1376228	18.70	18.43	18.23	22.93	16.03		35.73				0.52	
eresearch-fidelity-com	tie	1.92%	18.5800	18.4600	0.3500	1,376,228	18.7000	18.4300	18.2300	22.9300	16.0300	180,174,000	35.06	$3.28b	1.65%	$0.075000		
finance-abc7-com	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
financial-content	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
finapps-forbes-com	tie	1.9%	$18.58	18.46	0.35	1,376,228	18.70	18.43	18.23	22.93	16.03	180 mil	35.7	3 bil	1.6	0.30	0.52	
finviz	tie	1.92%	18.58			1,376,228			18.23	22.83	16.03	180.17m	36.43	3.35b		0.30	0.51	
fool	tie	+1.92%	$18.58	$18.46	0.35	1,375,828	$18.70	$18.43	$18.23	$22.93	$16.03		35.40	$3.35b	4.20%	0.30		
foxbusiness	tie		$18.58		+0.35	1,376,228			$18.23									
google-finance	tie	(1.92%)	18.58	18.46	+0.35	1.38m	18.70	18.43		22.93	16.03	180.17m	36.08	3.35b	1.61	0.08	0.51	
howthemarketworks	tie	1.92%	18.58	18.46	0.35	1,372,648	18.7	18.43	18.23									
hpcwire	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
insidestocks	tie	+1.92%	18.58	18.46	+0.35	1376200	18.70	18.43					price earnings ratio: 35.73					
investopedia	tie	+1.92 %	$18.58	18.46	+0.35				18.23									
investorguide	tie	+1.92%	18.58	18.46	+0.35		18.70	18.43		22.93	16.03		35.47	3.348b			0.514	
marketintellisearch	tie	1.92 %	$18.58	$18.46	0.35	1316.90k	$18.70	$18.43	$18.23			180.17m	35.75	3.28b	1.65 %		0.51	
marketwatch	tie	+1.92%	$18.64	open: 18.46	+0.35	6,580	$18.70	$18.43	$18.23	$22.93	$16.03		36.15	$3.32b	1.61%	0.08	0.51	
minyanville	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
msn-money	tie	+1.92%	18.58	18.46	+0.35	1.38 mil	18.70	18.43	18.23	22.93	16.03	180.17 mil	35.73	3.28 bil	1.65%	0.30	0.52	
nasdaq-com	tie	1.92%	$ 18.58		0.35	1,376,228	$ 18.70	$ 18.43	$ 18.23	$ 22.93	$ 16.03	180,174,000	35.73	$ 3,347,632,920	1.65 %	$0.300000	$ 0.52	
optimum	tie	+1.92%	18.58 ( 4:15 pm edt)	18.46	+0.35	1,376,228	18.70	18.43	18.23	22.93	16.03	180.17m	35.7	3.3b	1.61	0.30	0.52	
paidcontent	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
pc-quote	tie	1.92%	18.58	18.46	0.35	1,376,228	18.7	18.43	18.23	22.93	16.03	176,779,978	35.05769	3,284,572,000		0.075		
personal-wealth-biz	tie	+1.92%	18.58	18.46		1,376,228	18.70	18.43	18.23	22.93	16.03		35.47		0.41	0.075	0.514	
predictwallstreet	tie	+1.92%	18.58		+0.35	1,376,228												
raymond-james	tie	1.92	18.58	18.46	0.35	1,376,228	18.70	18.43	18.23	22.93	16.03		35.73				0.52	
renewable-energy-world	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
screamingmedia	tie	+1.92%	$	open: 18.46	+0.35	6,580	$18.70	$18.43	$18.23	$22.93	$16.03		36.15	$3.32b	1.61%	0.08	0.51	
scroli	tie	1.92%	tie 18.58	18.46	0.35	1,220,931	18.70	18.43	18.23	22.93	16.03		36.08				0.51	
simple-stock-quotes	tie	+1.92%	last trade: 18.58		change: 0.350								p/e ratio: 35.47					
smartmoney	tie	(1.92%)	18.58	$18.46	0.35	1,376,228	$18.70	$18.43	$18.23	$22.93	$16.03			3,284,600	1.65%	$0.08		
stocknod	tie	+1.920%	18.58 usd	18.46	+0.3500	1,376,228	18.70	18.43	18.23	22.93	16.03	180,174,253						
stockpickr	tie	1.92%	$18.58 0.35 | 1.92%	18.48	0.35	1.38m	18.70	18.43	18.23	22.93	16.03							
stocksmart	tie	.0 %	$17.98	17.17	0	115,775	18.65	17.92										
stocktwits	tie	1.98%	18.59		+0.36													
streetinsider-com	tie	1.92%	18.58	$18.46	+0.35	1,376,228	$18.70	$18.43	$18.23	$22.93	$16.03		35.73				$0.52	
thecramerreport	tie		18.58	18.46	+0.35	1376228	18.70	18.43										
thestree	tie	1.92%	$18.58	18.48	0.35	1376228	18.7	18.43	18.23	-22.93	16.03	1.80174253e8		3.315206255e9				
tickerspy	tie	1.92%	$18.58	18.46	+0.35	1,376,228	18.70	18.43	18.23	22.93	16.03		35.1	3.2b	0.00%	$0.07		
tmx-quotemedia	tie	1.92%	18.580	18.460	0.350	1,376,228	18.700	18.430	18.230	22.930	16.030	180,174,253	35.10	3,347,637,621	1.615	0.075 usd	0.52	
updown	tie	1.92%	$18.58	$18.46	$0.35	1,369,648	$18.70	$18.43	$18.23	$22.93	$16.03	180.17b	35.37	$3.28b				
wallstreetsurvivor	tie	1.92%	18.58	18.46	0.35	1,372,648	18.70	18.43		22.93	16.03		35.10	$3b	1.60%		0.45	
yahoo-finance	tie	1.92%	18.58	18.46	0.35	1,376,228	18.70	18.43	18.23	22.93	16.03		36.15	3.35b	1.60%	0.30	0.51	
ycharts-com	tie	+1.97%	18.59		+0.36					22.93	16.03		35.75	3.35b	1.77%		0.52	
zacks	tie	(1.92%)	18.58		0.35	vol.  1,376,228	18.70	18.43		22.93	16.03		37.98	3.28 b	1.65	0.30	.48	
advfn	nvax	1.58	1.93	1.9	0.03	515949	1.97	1.88										
barchart	nvax	+1.58%	1.93	1.90	+0.03	525,197	1.97	1.88	1.90	3.50	1.84		0.00	$215.33 m			-0.32	
barrons	nvax	1.58%	1.93	1.90	+0.03	515,949	1.97	1.88				104.77 million		$209.63 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	1.579%	1.930	1.900	0.030	515,949	1.970	1.880		3.50	1.84	112.100mil		216.354mil			-0.320	
boston-com	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
bostonmerchant	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
business-insider	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
chron	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
cio-com	nvax	+1.58%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284		216m				
cnn-money	nvax	+1.58%	1.93	1.90	+0.03	507,552	1.97	1.88	1.90				nm	$216.4m				
easystockalterts	nvax	1.58%	1.93	1.90	+0.03	515949	1.97	1.88	1.90	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	1.58%	1.9300	1.9000	0.0300	515,949	1.9700	1.8800	1.9000	3.5000	1.8400	112,100,000	nm	$212.99m				
finance-abc7-com	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
financial-content	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	1.6%	$1.93	1.90	0.03	515,949	1.97	1.88	1.90	3.50	1.84	112 mil		216 mil	0.0	0.00	-0.32	
finviz	nvax	1.58%	1.93			515,949			1.90	3.50	1.84	112.10m		212.99m			-0.32	
fool	nvax	+1.58%	$1.93	$1.90	0.03	515,949	$1.97	$1.88	$1.90	$3.50	$1.84		0.00	$216.35m				
foxbusiness	nvax		$1.93		+0.03	520,590			$1.90									
google-finance	nvax	(1.58%)	1.93	1.90	+0.03	515,949.00	1.97	1.88		3.50	1.84	112.10m		216.35m			-0.32	
howthemarketworks	nvax	1.579%	1.93	1.9	0.03	507,552	1.97	1.88	1.9									
hpcwire	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
insidestocks	nvax	+1.58%	1.93	1.90	+0.03	515949	1.97	1.88										
investopedia	nvax	+1.58 %	$1.93	1.90	+0.03				1.90									
investorguide	nvax	+1.58%	1.93	1.91	+0.03		1.97	1.88		3.50	1.84			215.3m			-0.305	
marketintellisearch	nvax	1.58 %	$1.93	$1.91	0.03	491.00k	$1.97	$1.88	$1.90			112.10m	0.00	0.21b	0.0 %		-0.32	
marketwatch	nvax	+1.58%	$1.93	open: 1.90	+0.03	21,365	$1.97	$1.88	$1.90	$3.50	$1.84			$209.63m				
minyanville	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
msn-money	nvax	+1.58%	1.93	1.90	+0.03	515,949	1.97	1.88	1.90	3.50	1.84	112.10 mil	-6.23	212.99 mil			-0.32	
nasdaq-com	nvax	1.58%	$ 1.93	$ 1.90	0.03	515,949	$ 1.97	$ 1.88	$ 1.90	$ 3.50	$ 1.84	112,100,000		$ 216,353,000			$ -0.32	
optimum	nvax	+1.58%	1.93 ( 4:00 pm edt)	1.90	+0.03	515,949	1.97	1.88	1.90	3.50	1.84	112.10m		216.4m			-0.30	
paidcontent	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
pc-quote	nvax	1.58%	1.93	1.9	0.03	515,949	1.97	1.88	1.9	3.50	1.84	110,357,513	-6.12903	212,990,000				
personal-wealth-biz	nvax	+1.58%	1.93	1.91		520,590	1.97	1.88	1.90	3.50	1.84					0.00	-0.305	
predictwallstreet	nvax	+1.58%	1.93		+0.03	515,949												
raymond-james	nvax	1.58	1.93	1.90	0.03	515,949	1.97	1.88	1.90	3.50	1.84						-0.32	
renewable-energy-world	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
screamingmedia	nvax	+1.58%	$	open: 1.90	+0.03	21,365	$1.97	$1.88	$1.90	$3.50	$1.84			$209.63m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+1.58%	last trade: 1.93		change: 0.030													
smartmoney	nvax	(1.58%)	1.93	$1.90	0.03	515,949	$1.97	$1.88	$1.90	$3.50	$1.84			213,000	0.00%	$0.00		
stocknod	nvax	+1.579%	1.930 usd	1.900	+0.0300	515,949	1.970	1.880	1.900	3.500	1.840	112,100,284						
stockpickr	nvax	1.58%	$1.93 0.03 | 1.58%	1.90	0.03	515.95k	1.97	1.88	1.90	3.50	1.84							
stocksmart	nvax	.0 %	$2.34	2.53	0	301,549	2.4	2.32										
stocktwits	nvax	1.58%	1.93		+0.03													
streetinsider-com	nvax	1.58%	1.93	$1.90	+0.03	515,949	$1.97	$1.88	$1.90	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.93	1.91	+0.03	515949	1.97	1.88										
thestree	nvax	1.58%	$1.93	1.9	0.03	515949	1.97	1.88	1.9	-3.5	1.84	1.12100284e8		2.09627531e8				
tickerspy	nvax	1.58%	$1.93	1.90	+0.03	515,949	1.97	1.88	1.90	3.50	1.84		-6.1	211.9m	0.00%	$0.00		
tmx-quotemedia	nvax	1.58%	1.930	1.900	0.030	520,590	1.970	1.880	1.900	3.500	1.840	112,100,284		216,353,548			-0.30	
updown	nvax	1.58%	$1.93	$1.90	$0.03	494,584	$1.97	$1.88	$1.90	$3.50	$1.84	112.10b		$213m				
wallstreetsurvivor	nvax	1.58%	1.93	1.90	0.03	507,552	1.97	1.88		3.50	1.84			$213m			-0.34	
yahoo-finance	nvax	1.58%	1.93	1.91	0.03	515,949	1.97	1.88	1.90	3.50	1.84			215.32m			-0.31	
ycharts-com	nvax	+1.58%	1.93		+0.03					3.50	1.84			215.33m	0.00%		-0.31	
zacks	nvax	(1.58%)	1.93		0.03	vol.  515,949	1.97	1.88		3.50	1.84			212.99 m	0.00	0.00	-.32	
advfn	kbr	0.49	38.69	38.91	0.19	1086634	39.34	38.6										
barchart	kbr	+0.49%	38.69	38.91	+0.19	1,086,634	39.34	38.60	38.50	39.34	20.30		15.37	$5.85 b	0.52%	$0.20	+2.48	
barrons	kbr	0.49%	38.69	38.91	+0.19	1.082m	39.34	38.60				157.00 million		$5.78 billion	0.52%	$0.05		
bloomberg	kbr	0.494%	38.690	38.910	0.190	1,086,634	39.340	38.600		39.34	19.73	151.552mil	15.538	5,863.563mil	0.517	0.050 regular cash	2.490	
boston-com	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
bostonmerchant	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
business-insider	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
chron	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
cio-com	kbr	+0.49%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430	15.60	6b	0.5	0.2		
cnn-money	kbr	+0.49%	38.69	38.91	+0.19	1,083,834	39.34	38.60	38.50				15.6	$5.9b	0.52%			
easystockalterts	kbr	0.49%	38.69	38.91	+0.19	1086634	39.34	38.60	38.50	38.79	19.53		15.60				2.48	
eresearch-fidelity-com	kbr	0.49%	38.6900	38.9100	0.1900	1,086,634	39.3400	38.6000	38.5000	38.7900	19.7300	151,552,000	15.52	$5.83b	0.52%	$0.050000		
finance-abc7-com	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
finance-abc7chicago-com	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
financial-content	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
finapps-forbes-com	kbr	0.5%	$38.69	38.91	0.19	1,083,834	39.34	38.60	38.50	38.79	19.73	152 mil	15.6	6 bil	0.5	0.20	2.48	
finviz	kbr	0.49%	38.69			1,083,834			38.50	38.74	19.60	151.55m	15.60	5.86b		0.20	2.48	
fool	kbr	+0.49%	$38.69	$38.91	0.19	1,083,834	$39.34	$38.60	$38.50	$38.79	$19.73		15.40	$5.86b	1.10%	0.20		
foxbusiness	kbr		$38.69		+0.19	1,086,634			$38.50									
google-finance	kbr	(0.49%)	38.69	38.91	+0.19	1.08m	39.34	38.60		39.34	19.73	151.55m	15.57	5.86b	0.52	0.05	2.48	
howthemarketworks	kbr	0.494%	38.69	38.91	0.19	1,081,755	39.34	38.6	38.5									
hpcwire	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
insidestocks	kbr	+0.49%	38.69	38.91	+0.19	1086600	39.34	38.60					price earnings ratio: 15.60					
investopedia	kbr	+0.49 %	$38.69	38.91	+0.19				38.50									
investorguide	kbr	+0.49%	38.69	38.91	+0.19		39.34	38.60		38.79	19.73		15.55	5.864b			2.476	
marketintellisearch	kbr	0.49 %	$38.69	$38.91	0.19	1056.20k	$39.34	$38.60	$38.50			151.55m	15.60	5.86b	0.52 %		2.48	
marketwatch	kbr	+0.49%	$38.87	open: 38.91	+0.19	5,843	$39.34	$38.60	$38.50	$39.34	$20.43		15.24	$5.78b	0.52%	0.05	2.54	
minyanville	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
msn-money	kbr	+0.49%	38.69	38.91	+0.19	1.08 mil	39.34	38.60	38.50	38.79	19.73	151.55 mil	15.66	5.83 bil	0.52%	0.20	2.48	
nasdaq-com	kbr	0.49%	$ 38.69		0.19	1,086,634	$ 39.34	$ 38.60	$ 38.50	$ 38.79	$ 19.73	151,552,000	15.6	$ 5,863,546,880	0.52 %	$0.200000	$ 2.48	
optimum	kbr	+0.49%	38.69 ( 4:15 pm edt)	38.91	+0.19	1,083,834	39.34	38.60	38.50	38.79	19.53	151.55m	15.6	5.9b	0.52	0.20	2.48	
paidcontent	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
pc-quote	kbr	0.49%	38.69	38.91	0.19	1,086,634	39.34	38.6	38.5	38.79	19.73	150,807,754	15.58704	5,834,752,000		0.05		
personal-wealth-biz	kbr	+0.49%	38.69	38.91		1,086,634	39.34	38.60	38.50	38.79	19.73		15.55		0.52	0.20	2.476	
predictwallstreet	kbr	+0.49%	38.69		+0.19	1,083,834												
raymond-james	kbr	0.49	38.69	38.91	0.19	1,083,834	39.34	38.60	38.50	38.79	19.73		15.54				2.49	
renewable-energy-world	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,083,834	39.34	38.60	38.50	38.79	19.53	151,552,430						
screamingmedia	kbr	+0.49%	$	open: 38.91	+0.19	5,843	$39.34	$38.60	$38.50	$39.34	$20.43		15.24	$5.78b	0.52%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+0.49%	last trade: 38.69		change: 0.190								p/e ratio: 15.55					
smartmoney	kbr	(0.49%)	38.69	$38.91	0.19	1,086,634	$39.34	$38.60	$38.50	$38.79	$19.73			5,834,800	0.52%	$0.05		
stocknod	kbr	+0.4935%	38.69 usd	38.91	+0.1900	1,086,634	39.34	38.60	38.50	38.79	19.53	151,552,430						
stockpickr	kbr	0.49%	$38.69 0.19 | 0.49%	38.91	0.19	1.08m	39.34	38.60	38.50	38.79	19.73							
stocksmart	kbr	.0 %	$36.54	30.49	0	70,471	37.53	36.43										
stocktwits	kbr	0.47%	38.68		+0.18													
streetinsider-com	kbr	0.49%	38.69	$38.91	+0.19	1,086,634	$39.34	$38.60	$38.50	$38.79	$19.53		15.60				$2.48	
thecramerreport	kbr		38.69	38.91	+0.19	1086634	39.34	38.60										
thestree	kbr	0.49%	$38.69	38.91	0.19	1083834	39.34	38.6	38.5	-38.79	19.73	1.5155243e8		5.777178632e9				
tickerspy	kbr	0.49%	$38.69	38.91	+0.19	1,083,834	39.34	38.60	38.50	38.79	19.73		15.6	5.8b	0.52%	$0.05		
tmx-quotemedia	kbr	0.49%	38.690	38.910	0.190	1,086,634	39.340	38.600	38.500	39.340	20.430	151,552,430	15.50	5,863,563,517	0.517	0.050 usd	2.48	
updown	kbr	0.49%	$38.69	$38.91	$0.19	1,080,955	$39.34	$38.60	$38.50	$38.79	$19.73	151.55b	15.34	$5.83b				
wallstreetsurvivor	kbr	0.49%	38.69	38.91	0.19	1,081,755	39.34	38.60		38.79	22.15		15.50	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.49%	38.69	38.91	0.19	1,086,634	39.34	38.60	38.50	39.34	19.73		15.63	5.86b	0.50%	0.20	2.48	
ycharts-com	kbr	+0.47%	38.68		+0.18					38.79	19.53		15.66	5.85b	0.60%		2.47	
zacks	kbr	(0.49%)	38.69		0.19	vol.  1,083,834	39.34	38.60		39.34	19.53		15.52	5.83 b	0.52	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	-2.78%	0.0350	0.0399	-0.0010	15,983	0.0399	0.0350	0.0360	2.5000	0.0220		0.0000	$1.33 m			-1.1600	
barrons	xprt			0.0399		13,833	0.0399	0.035				25.58 million		$2.96 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	-2.778%	0.035	0.040	-0.001	13,833	0.040	0.035		2.53	0.02	92.231mil		3.228mil			-0.520	
boston-com	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
business-insider	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
chron	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
cio-com	xprt	-2.78%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	-2.78%today&rsquo;s change	0.035data as of 3:55pm et	0.04	-0.001	13,833	0.04	0.04	0.04				nm	$1.3m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	13833	0.09	0.09	0.09	2.66	0.02						-1.14	
eresearch-fidelity-com	xprt	-2.78%	0.0350	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	2.5300	0.0220	92,231,000	nm	$3.32m				
finance-abc7-com	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
financial-content	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	2.53	0.02	38.23m		1.53m			-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	(-2.78%)	0.0350	0.04	-0.0010	13,833.00	0.04	0.04		2.53	0.02	38.23m		1.34m			-1.17	
howthemarketworks	xprt	-2.778%	0.035	0.0399	-0.001	13,833	0.0399	0.035	0.036									
hpcwire	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
insidestocks	xprt	-2.78%	0.0350	0.0399	-0.0010	13833	0.0399	0.0350										
investopedia	xprt	-12.50 %	$0.04	0.04	0.00				0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	0.5 %	$70.55	$71.01	0.35	836.90k	$71.21	$70.07	$70.20			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	-2.78%	$0.04	open: 0.04	-0.0010	13,833	$0.04	$0.04	$0.04	$0.09	$0.02			$2.96m				
minyanville	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	2.78%	$ 0.035		0.001	13,833	$ 0.0399	$ 0.035	$ 0.036								$ -1.16	
optimum	xprt	-2.78%	0.04 ( 3:55 pm edt)	0.04	-0.00	13,833	0.04	0.04	0.04	2.66	0.02	38.23m	-0.0	1.3m			-1.14	
paidcontent	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.035	0.0399	-0.00	13,833	0.0399	0.035	0.036	2.53	0.02	94,865,714	-0.03186	3,320,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	-2.78%	0.04		0.00	13,833												
raymond-james	xprt	-2.78	0.04	0.04	0.00	13,833	0.04	0.04	0.04	2.53	0.02						-1.14	
renewable-energy-world	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
screamingmedia	xprt	-2.78%	$	open: 0.04	-0.0010	13,833	$0.04	$0.04	$0.04	$0.09	$0.02			$2.96m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(-2.78%)	0.04	$0.04	-0.00	13,833	$0.04	$0.04	$0.04	$2.53	$0.02				0.00%	$0.00		
stocknod	xprt	-2.778%	0.0350 usd	0.0399	-0.0010	13,833	0.0399	0.0350	0.0360	0.0925	0.0220	38,227,343						
stockpickr	xprt	-2.78%	$0.04 0.00 | -2.78%	0.04	0.00	13.83k	0.04	0.04	0.04	2.53	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	$0.04		13,833	$0.09	$0.09	$0.09	$2.66	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	-2.78%	$0.04	0.04	0.0	13833	0.04	0.04	0.04	-2.53	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	-2.78%	$0.04	0.04	-0.00	13,833	0.04	0.04	0.04	2.53	0.02		-0.0	1.3m	0.00%	$0.00		
tmx-quotemedia	xprt	-2.78%	0.035	0.040	-0.001	13,833	0.040	0.035	0.036	2.530	0.022	38,227,343		1,337,957			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.04			vol.  13,833	0.04	0.04		2.66	0.02			1.38 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	13.50	+0.00	9479	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	2.05 %	$10.96	$10.83	0.22	52.10k	$11.00	$10.67	$10.74						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
pc-quote	apsg	0.00%	38.01	0	0.00	0	0	0	38.01	38.01	17.08	14,029,000	38.78571	533,242,000		0.125		
personal-wealth-biz	apsg					0												
predictwallstreet	apsg	0.00%	38.01		0.00													
raymond-james	apsg																	
renewable-energy-world	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
screamingmedia	apsg																	
scroli	apsg	%	apsg			0												
simple-stock-quotes	apsg		last trade: 0.00		change: 0.000													
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	$13.50		9,479	$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	-0.73	55.86	56.49	-0.41	3379272	56.69	55.35										
barchart	mhs	-0.73%	55.86	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45		15.78	$22.64 b			+3.30	
barrons	mhs	0.73%	55.86	56.49	-0.41	3.372m	56.69	55.35				451.80 million		$22.46 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.729%	55.860	56.490	-0.410	3,379,272	56.690	55.350		65.39	43.45	399.799mil	16.927	22,332.790mil			3.300	
boston-com	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
business-insider	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
chron	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
cio-com	mhs	-0.73%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325	16.93	22b				
cnn-money	mhs	-0.73%	55.86	56.49	-0.41	3,374,742	56.69	55.35	56.27				16.9	$22.3b				
easystockalterts	mhs	-0.73%	55.86	56.49	-0.41	3379272	56.69	55.35	56.27	65.39	43.45		16.93				3.30	
eresearch-fidelity-com	mhs	-0.73%	55.8600	56.4900	-0.4100	3,379,272	56.6900	55.3500	56.2700	65.3900	43.4500	399,799,000	17.05	$22.50b				
finance-abc7-com	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
financial-content	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-0.7%	$55.86	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45	400 mil	16.9	22 bil	0.0	0.00	3.30	
finviz	mhs	-0.73%	55.86			3,379,272			56.27	65.39	43.45	399.80m	16.88	22.33b			3.31	
fool	mhs	-0.73%	$55.86	$56.49	-0.41	3,379,272	$56.69	$55.35	$56.27	$65.39	$43.45		17.00	$22.33b				
foxbusiness	mhs		$55.86		-0.41	3,408,031			$56.27									
google-finance	mhs	(-0.73%)	55.86	56.49	-0.41	3.38m	56.69	55.35		65.39	43.45	399.80m	16.89	22.33b			3.31	
howthemarketworks	mhs	-0.729%	55.86	56.49	-0.41	3,372,162	56.69	55.35	56.27									
hpcwire	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
insidestocks	mhs	-0.73%	55.86	56.49	-0.41	3372162	56.69	55.35					price earnings ratio: 15.56					
investopedia	mhs	-0.73 %	$55.86	56.49	-0.41				56.27									
investorguide	mhs	-0.73%	55.86	56.49	-0.41		56.69	55.35		65.39	43.45		17.05	22.333b			3.301	
marketintellisearch	mhs	-0.73 %	$55.86	$56.49	-0.41	3328.10k	$56.69	$55.35	$56.27			399.80m	17.00	22.50b	0.0 %		3.31	
marketwatch	mhs	-0.73%	$55.85	open: 56.49	-0.41	20,202	$56.69	$55.35	$56.27	$65.39	$43.45		32.80	$22.46b			1.70	
minyanville	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
msn-money	mhs	-0.73%	55.86	56.49	-0.41	3.38 mil	56.69	55.35	56.27	65.39	43.45	399.80 mil	16.98	22.5 bil			3.31	
nasdaq-com	mhs	0.73%	$ 55.86		0.41	3,379,272	$ 56.69	$ 55.35	$ 56.27	$ 65.39	$ 43.45	399,799,000	16.93	$ 22,332,772,140			$ 3.30	
optimum	mhs	-0.73%	55.86 ( 4:15 pm edt)	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45	399.80m	16.9	22.3b			3.30	
paidcontent	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
pc-quote	mhs	-0.73%	55.86	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45	402,733,441	17.10334	22,496,690,000				
personal-wealth-biz	mhs	-0.73%	55.86	56.49	-0.41	3,408,031	56.69	55.35	56.27	65.39	43.45		17.05			0.00	3.301	
predictwallstreet	mhs	-0.73%	55.86		-0.41	3,379,272												
raymond-james	mhs	-0.73	55.86	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45		16.58				3.37	
renewable-energy-world	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.73%	$	open: 56.49	-0.41	20,202	$56.69	$55.35	$56.27	$65.39	$43.45		32.80	$22.46b			1.70	
scroli	mhs	-0.73%	mhs 55.86	56.49	-0.41	3,054,446	56.69	55.35	56.27	65.39	43.45		16.89				3.31	
simple-stock-quotes	mhs	-0.73%	last trade: 55.86		change: -0.410								p/e ratio: 17.05					
smartmoney	mhs	(-0.73%)	55.86	$56.49	-0.41	3,379,272	$56.69	$55.35	$56.27	$65.39	$43.45			22,496,700	0.00%	$0.00		
stocknod	mhs	-0.7286%	55.86 usd	56.49	-0.4100	3,379,272	56.69	55.35	56.27	65.39	43.45	399,799,325						
stockpickr	mhs	-0.73%	$55.86 -0.41 | -0.73%	56.49	-0.41	3.38m	56.69	55.35	56.27	65.39	43.45							
stocksmart	mhs	.0 %	$60.26	61.49	0	224,602	60.345	59.32										
stocktwits	mhs	-0.71%	55.87		-0.40													
streetinsider-com	mhs	0.73%	55.86	$56.49	-0.41	3,379,272	$56.69	$55.35	$56.27	$65.39	$43.45		16.93				$3.30	
thecramerreport	mhs		55.86	56.49	-0.41	3379272	56.69	55.35										
thestree	mhs	-0.73%	$55.86	56.49	-0.41	3379272	56.69	55.35	56.27	-65.39	43.45	3.99799325e8		2.2464724072e10				
tickerspy	mhs	-0.73%	$55.86	56.49	-0.41	3,379,272	56.69	55.35	56.27	65.39	43.45		17.1	22.4b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.73%	55.860	56.490	-0.410	3,408,031	56.690	55.350	56.270	65.390	43.450	399,799,325	17.10	22,332,790,295			3.30	
updown	mhs	-0.73%	$55.86	$56.49	-$0.41	3,359,070	$56.69	$55.35	$56.27	$65.39	$43.45	399.79b	16.70	$22.49b				
wallstreetsurvivor	mhs	-0.73%	55.86	56.49	-0.41	3,372,162	56.69	55.35		65.39	43.45		17.10	$22b			3.16	
yahoo-finance	mhs	0.73%	55.86	56.49	0.41	3,379,272	56.69	55.35	56.27	65.39	43.45		16.92	22.33b			3.30	
ycharts-com	mhs	-0.71%	55.87		-0.40					65.39	43.45		16.98	22.65b	0.00%		3.29	
zacks	mhs	(-0.73%)	55.86		-0.41	vol.  3,379,272	56.69	55.35		65.39	43.45		15.81	22.50 b	0.00	0.00	3.56	
advfn	kbh	1.77	9.8	9.74	0.17	5216791	9.97	9.61										
barchart	kbh	+1.77%	9.80	9.74	+0.17	5,216,791	9.97	9.61	9.63	15.96	9.29		0.00	$754.31 m	2.52%	$0.25	-2.17	
barrons	kbh	1.77%	9.80	9.74	+0.17	5.206m	9.97	9.61				76.89 million		$765.12 million	2.55%	$0.06		
bloomberg	kbh	1.765%	9.800	9.740	0.170	5,216,791	9.970	9.610		16.11	9.43	76.974mil		754.342mil	2.556	0.062 regular cash	-0.250	
boston-com	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
bostonmerchant	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
business-insider	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
chron	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
cio-com	kbh	+1.77%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675		754m	2.5	0.25		
cnn-money	kbh	+1.77%	9.80	9.74	+0.17	5,213,233	9.97	9.61	9.63				nm	$754.3m	2.55%			
easystockalterts	kbh	1.75%	9.80	9.74	+0.17	5213233	9.97	9.61	9.63	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	1.77%	9.8000	9.7400	0.1700	5,213,233	9.9700	9.6100	9.6300	16.1100	9.4300	88,053,000	nm	$847.95m	2.60%	$0.062500		
finance-abc7-com	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
financial-content	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	1.8%	$9.80	9.74	0.17	5,213,233	9.97	9.61	9.63	16.11	9.43	88 mil		863 mil	2.6	0.25	-2.17	
finviz	kbh	1.77%	9.80			5,212,733			9.63	15.95	9.28	88.05m		862.89m		0.25	-2.17	
fool	kbh	+1.77%	$9.80	$9.74	0.17	5,212,733	$9.97	$9.61	$9.63	$16.11	$9.43		0.00	$754.34m	1.50%	0.25		
foxbusiness	kbh		$9.80		+0.17	5,217,791			$9.63									
google-finance	kbh	(1.77%)	9.80	9.74	+0.17	5.21m	9.97	9.61		16.11	9.43	88.05m		862.92m	2.55	0.06	-2.17	
howthemarketworks	kbh	1.765%	9.8	9.74	0.17	5,205,895	9.97	9.61	9.63									
hpcwire	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
insidestocks	kbh	+1.77%	9.80	9.74	+0.17	5217700	9.97	9.61										
investopedia	kbh	+1.77 %	$9.80	9.74	+0.17				9.63									
investorguide	kbh	+1.77%	9.80	9.74	+0.17		9.97	9.61		16.11	9.43			754.5m			-2.168	
marketintellisearch	kbh	1.77 %	$9.80	$9.74	0.17	5086.80k	$9.97	$9.61	$9.63			88.05m	0.00	0.85b	2.6 %		-2.17	
marketwatch	kbh	+1.77%	$9.80	open: 9.74	+0.17	53,796	$9.97	$9.61	$9.63	$16.11	$9.43			$765.12m	2.55%	0.06		
minyanville	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
msn-money	kbh	+1.77%	9.80	9.74	+0.17	5.21 mil	9.97	9.61	9.63	16.11	9.43	88.05 mil	-4.52	847.95 mil	2.60%	0.25	-2.17	
nasdaq-com	kbh	1.77%	$ 9.80		0.17	5,213,233	$ 9.97	$ 9.61	$ 9.63	$ 16.11	$ 9.43	88,053,000		$ 862,919,400	2.6 %	$0.250000	$ -2.17	
optimum	kbh	+1.77%	9.80 ( 4:15 pm edt)	9.74	+0.17	5,213,233	9.97	9.61	9.63	16.11	9.43	76.97m		754.3m	2.55	0.25	-2.17	
paidcontent	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
pc-quote	kbh	1.77%	9.8	9.74	0.17	5,213,233	9.97	9.61	9.63	16.11	9.43	75,638,735	-4.43779	741,260,000		0.0625		
personal-wealth-biz	kbh	+1.77%	9.80	9.74		5,217,791	9.97	9.61	9.63	16.11	9.43				2.62	0.252	-2.168	
predictwallstreet	kbh	+1.77%	9.80		+0.17	5,213,233												
raymond-james	kbh	1.77	9.80	9.74	0.17	5,213,233	9.97	9.61	9.63	16.11	9.43						-2.17	
renewable-energy-world	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,213,233	9.970	9.610	9.630	16.11	9.430	76,973,675						
screamingmedia	kbh	+1.77%	$	open: 9.74	+0.17	50,238	$9.97	$9.61	$9.63	$16.11	$9.43			$765.12m	2.55%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	+1.77%	last trade: 9.80		change: 0.170													
smartmoney	kbh	(1.77%)	9.80	$9.74	0.17	5,216,791	$9.97	$9.61	$9.63	$16.11	$9.43			741,300	2.60%	$0.06		
stocknod	kbh	+1.765%	9.800 usd	9.740	+0.1700	5,216,791	9.970	9.610	9.630	16.11	9.430	76,973,675						
stockpickr	kbh	1.77%	$9.80 0.17 | 1.77%	9.77	0.17	5.21m	9.97	9.61	9.63	16.11	9.43							
stocksmart	kbh	.0 %	$11.84	13.44	0	309,270	12.25	11.81										
stocktwits	kbh	1.61%	9.79		+0.15													
streetinsider-com	kbh	1.77%	9.80	$9.74	+0.17	5,213,233	$9.97	$9.61	$9.63	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.80	9.74	+0.17	5213233	9.97	9.61										
thestree	kbh	1.77%	$9.8	9.77	0.17	5212733	9.97	9.61	9.63	-16.11	9.43	7.6973675e7		7.6511833e8				
tickerspy	kbh	1.77%	$9.80	9.74	+0.17	5,213,233	9.97	9.61	9.63	16.11	9.43		-4.4	741.2m	2.60%	$0.06		
tmx-quotemedia	kbh	1.77%	9.800	9.740	0.170	5,217,791	9.970	9.610	9.630	16.110	9.430	76,973,675		754,342,015	2.551	0.063 usd	-2.17	
updown	kbh	1.77%	$9.80	$9.74	$0.17	5,163,995	$9.97	$9.61	$9.63	$16.11	$9.43	76.97b		$741m				
wallstreetsurvivor	kbh	1.77%	9.80	9.74	0.17	5,205,895	9.97	9.61		16.11	9.43			$741m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	1.77%	9.80	9.74	0.17	5,213,233	9.97	9.61	9.63	16.11	9.43			754.50m	2.50%	0.25	-2.17	
ycharts-com	kbh	+1.61%	9.79		+0.15					16.11	9.43			753.15m	2.17%		-2.17	
zacks	kbh	(1.77%)	9.80		0.17	vol.  5,213,233	9.97	9.61		16.11	9.43			741.26 m	2.60	0.25	-1.28	
advfn	akam	0.35	31.54	31.81	0.11	3267713	31.92	31.49										
barchart	akam	+0.35%	31.54	31.82	+0.11	3,086,594	31.92	31.49	31.43	54.65	28.69		29.70	$5.90 b			+0.94	
barrons	akam	0.35%	31.54	31.81	+0.11	3.261m	31.92	31.49				190.65 million		$5.82 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.350%	31.540	31.810	0.110	3,268,713	31.920	31.490		54.65	28.69	186.707mil	33.553	5,888.739mil			0.940	
boston-com	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,268,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,268,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
business-insider	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,268,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
chron	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,267,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
cio-com	akam	+0.35%	31.54 usd	31.81	+0.1100	3,267,113	31.92	31.49	31.43	54.65	28.69	186,706,999	33.55	6b				
cnn-money	akam	+0.35%	31.54	31.81	+0.11	3,268,713	31.92	31.49	31.43				33.6	$5.9b				
easystockalterts	akam	0.35%	31.54	31.81	+0.11	3209806	31.92	31.49	31.43	54.65	28.69		33.55				0.94	
eresearch-fidelity-com	akam	0.35%	31.5400	31.8100	0.1100	3,267,403	31.9200	31.4900	31.4300	54.6500	28.6900	186,707,000	33.44	$5.87b				
finance-abc7-com	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,426	31.92	31.49	31.43	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,426	31.92	31.49	31.43	54.65	28.69	186,706,999						
financial-content	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,803	31.92	31.49	31.43	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.3%	$31.54	31.81	0.11	3,267,403	31.92	31.49	31.43	54.65	28.69	187 mil	33.5	6 bil	0.0	0.00	0.94	
finviz	akam	0.35%	31.54			3,259,040			31.43	54.65	28.69	186.71m	33.08	5.87b			0.95	
fool	akam	+0.29%	$31.52	$31.81	0.09	3,099,044	$31.92	$31.49	$31.43	$54.65	$28.69		33.20	$5.89b				
foxbusiness	akam		$31.54		+0.11	3,271,173			$31.43									
google-finance	akam	(0.35%)	31.54	31.81	+0.11	3.27m	31.92	31.49		54.65	28.69	186.71m	33.22	5.89b			0.95	
howthemarketworks	akam	0.35%	31.54	31.81	0.11	3,266,426	31.92	31.49	31.43									
hpcwire	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,267,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
insidestocks	akam	+0.35%	31.54	31.82	+0.11	3021187	31.92	31.49					price earnings ratio: 21.60					
investopedia	akam	+0.35 %	$31.54	31.81	+0.11				31.43									
investorguide	akam	+0.35%	31.54	31.80	+0.11		31.91	31.49		54.65	31.58		33.26	5.889b			0.945	
marketintellisearch	akam	0.35 %	$31.54	$31.81	0.11	3211.70k	$31.92	$31.49	$31.43			186.71m	33.08	5.87b	0.0 %		0.95	
marketwatch	akam	+0.35%	$31.54	open: 31.81	+0.11	23,344	$31.92	$31.49	$31.43	$54.65	$28.69		33.36	$5.82b			0.95	
minyanville	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,426	31.92	31.49	31.43	54.65	28.69	186,706,999						
msn-money	akam	+0.35%	31.54	31.81	+0.11	3.27 mil	31.92	31.49	31.43	54.65	28.69	186.71 mil	33.55	5.87 bil			0.95	
nasdaq-com	akam	0.35%	$ 31.54	$ 31.81	0.11	3,268,713	$ 31.92	$ 31.49	$ 31.43	$ 54.65	$ 28.69	186,707,000	33.55	$ 5,888,738,780			$ 0.94	
optimum	akam	+0.35%	31.54 ( 3:55 pm edt)	31.81	+0.11	3,067,120	31.92	31.49	31.43	54.65	28.69	186.71m	33.6	5.9b			0.94	
paidcontent	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,803	31.92	31.49	31.43	54.65	28.69	186,706,999						
pc-quote	akam	0.35%	31.54	31.81	0.11	3,286,536	31.92	31.49	31.43	54.65	28.69	186,055,834	33.43617	5,868,201,000				
personal-wealth-biz	akam	+0.35%	31.54	31.80		3,271,073	31.92	31.49	31.43	54.65	31.58		33.26			0.00	0.945	
predictwallstreet	akam	+1.05%	31.76		+0.33	1,908,419												
raymond-james	akam	0.35	31.54	31.81	0.11	3,268,713	31.92	31.49	31.43	54.65	28.69		31.54				1.00	
renewable-energy-world	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,268,113	31.92	31.49	31.43	54.65	28.69	186,706,999						
screamingmedia	akam	+0.35%	$	open: 31.81	+0.11	20,744	$31.92	$31.49	$31.43	$54.65	$28.69		33.36	$5.82b			0.95	
scroli	akam	0.35%	akam 31.54	31.81	0.11	2,996,725	31.92	31.49	31.43	54.65	28.69		33.22				0.95	
simple-stock-quotes	akam	+0.35%	last trade: 31.54		change: 0.110								p/e ratio: 33.26					
smartmoney	akam	(0.35%)	31.54	$31.81	0.11	3,267,403	$31.92	$31.49	$31.43	$54.65	$28.69			5,868,200	0.00%	$0.00		
stocknod	akam	+0.3500%	31.54 usd	31.81	+0.1100	3,266,803	31.92	31.49	31.43	54.65	28.69	186,706,999						
stockpickr	akam	0.35%	$31.54 0.11 | 0.35%	31.81	0.11	3.26m	31.92	31.49	31.43	54.65	28.69							
stocksmart	akam	.0 %	$33.25	47.56	0	531,043	34.4	33.22										
stocktwits	akam	0.38%	31.55		+0.12													
streetinsider-com	akam	0.35%	31.54	$31.81	+0.11	3,209,806	$31.92	$31.49	$31.43	$54.65	$28.69		33.55				$0.94	
thecramerreport	akam		31.54	31.80	+0.11	3268613	31.92	31.49										
thestree	akam	0.35%	$31.54	31.81	0.11	3261182	31.92	31.49	31.43	-54.65	28.69	1.86706999e8		5.821524229e9				
tickerspy	akam	0.35%	$31.54	31.81	+0.11	3,155,786	31.92	31.49	31.43	54.65	28.69		33.4	5.8b	0.00%	$0.00		
tmx-quotemedia	akam	0.35%	31.540	31.810	0.110	3,271,173	31.920	31.490	31.430	54.650	28.690	186,706,999	33.40	5,888,738,748			0.94	
updown	akam	0.35%	$31.54	$31.81	$0.11	3,261,182	$31.92	$31.49	$31.43	$54.65	$28.69	186.70b	31.48	$5.86b				
wallstreetsurvivor	akam	0.35%	31.54	31.81	0.11	3,266,426	31.92	31.49		54.65	28.69		33.40	$6b			0.90	
yahoo-finance	akam	0.35%	31.54	31.80	0.11	3,268,613	31.92	31.49	31.43	54.65	28.69		33.38	5.89b			0.95	
ycharts-com	akam	+0.32%	31.53		+0.10					54.65	28.69		33.54	5.90b	0.00%		0.94	
zacks	akam	(0.35%)	31.54		0.11	vol.  3,267,403	31.92	31.49		54.65	28.69		29.93	5.87 b	0.00	0.00	1.05	
advfn	dgi	1.96	26.05	25.8	0.5	127415	26.11	25.39										
barchart	dgi	+1.96%	26.05	25.80	+0.50	127,415	26.11	25.39	25.55	33.16	23.31		320.38	$1.20 b			+0.04	
barrons	dgi	1.96%	26.05	25.80	+0.50	124,312	26.11	25.39				46.10 million		$1.18 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	1.957%	26.050	25.800	0.500	127,415	26.110	25.390		33.16	23.31	46.195mil	651.250	1,203.392mil			0.040	
boston-com	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
bostonmerchant	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
business-insider	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
chron	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
cio-com	dgi	+1.96%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469	651.25	1b				
cnn-money	dgi	+1.96%	26.05	25.80	+0.50	124,312	26.11	25.39	25.55				651.3	$1.2b				
easystockalterts	dgi	1.94%	26.05	25.80	+0.50	127415	26.11	25.39	25.55	33.16	23.31		651.25				0.04	
eresearch-fidelity-com	dgi	1.96%	26.0500	25.8000	0.5000	127,415	26.1100	25.3900	25.5500	33.1600	23.3100	46,195,000	638.75	$1.18b				
finance-abc7-com	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
financial-content	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	2.0%	$26.05	25.80	0.50	127,415	26.11	25.39	25.55	33.16	23.31	46 mil	651.2	1 bil	0.0	0.00	0.04	
finviz	dgi	1.96%	26.05			127,415			25.55	33.16	23.31	46.20m	638.75	1.18b			0.04	
fool	dgi	+1.96%	$26.05	$25.80	0.50	127,415	$26.11	$25.39	$25.55	$33.16	$23.31		640.80	$1.20b				
foxbusiness	dgi		$26.05		+0.50	129,044			$25.55									
google-finance	dgi	(1.96%)	26.05	25.80	+0.50	127,415.00	26.11	25.39		33.16	23.31	46.20m	635.99	1.20b			0.04	
howthemarketworks	dgi	1.957%	26.05	25.8	0.5	124,312	26.11	25.39	25.55									
hpcwire	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
insidestocks	dgi	+1.96%	26.05	25.80	+0.50	124312	26.11	25.39					price earnings ratio: 651.25					
investopedia	dgi	+1.96 %	$26.05	25.80	+0.50				25.55									
investorguide	dgi	+1.96%	26.05	25.76	+0.50		26.11	25.39		33.16	23.31		638.75	1.203b			0.04	
marketintellisearch	dgi	1.96 %	$26.05	$25.76	0.50	117.40k	$26.11	$25.39	$25.55			46.20m	638.75	1.18b	0.0 %		0.04	
marketwatch	dgi	+1.96%	$26.05	open: 25.80	+0.50	3,103	$26.11	$25.39	$25.55	$33.16	$23.31		632.28	$1.18b			0.04	
minyanville	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
msn-money	dgi	+1.96%	26.05	25.80	+0.50	127,415	26.11	25.39	25.55	33.16	23.31	46.20 mil	651.25	1.18 bil			0.04	
nasdaq-com	dgi	1.96%	$ 26.05		0.50	127,415	$ 26.11	$ 25.39	$ 25.55	$ 33.16	$ 23.31	46,195,000	651.25	$ 1,203,379,750			$ 0.04	
optimum	dgi	+1.96%	26.05 ( 4:15 pm edt)	25.80	+0.50	127,415	26.11	25.39	25.55	33.16	23.31	46.20m	651.3	1.2b			0.04	
paidcontent	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
pc-quote	dgi	1.96%	26.05	25.8	0.50	127,415	26.11	25.39	25.55	33.16	23.31	45,308,342	638.75	1,180,282,000				
personal-wealth-biz	dgi	+1.96%	26.05	25.76		129,044	26.11	25.39	25.55	33.16	23.31		638.75			0.00	0.04	
predictwallstreet	dgi	+1.96%	26.05		+0.50	127,415												
raymond-james	dgi	1.96	26.05	25.80	0.50	127,415	26.11	25.39	25.55	33.16	23.31		651.25				0.04	
renewable-energy-world	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
screamingmedia	dgi	+1.96%	$	open: 25.80	+0.50	3,103	$26.11	$25.39	$25.55	$33.16	$23.31		632.28	$1.18b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	+1.96%	last trade: 26.05		change: 0.500								p/e ratio: 638.75					
smartmoney	dgi	(1.96%)	26.05	$25.80	0.50	127,415	$26.11	$25.39	$25.55	$33.16	$23.31			1,180,300	0.00%	$0.00		
stocknod	dgi	+1.957%	26.05 usd	25.80	+0.5000	127,415	26.11	25.39	25.55	33.16	23.31	46,195,469						
stockpickr	dgi	1.96%	$26.05 0.50 | 1.96%	25.80	0.50	127.42k	26.11	25.39	25.55	33.16	23.31							
stocksmart	dgi	.0 %	$24.01	31.32	0	8,051	24.62	24										
stocktwits	dgi	2.00%	26.06		+0.51													
streetinsider-com	dgi	1.96%	26.05	$25.80	+0.50	127,415	$26.11	$25.39	$25.55	$33.16	$23.31		651.25				$0.04	
thecramerreport	dgi		26.05	25.76	+0.50	127415	26.11	25.39										
thestree	dgi	1.96%	$26.05	25.8	0.5	127415	26.11	25.39	25.55	-33.16	23.31	4.6195469e7		1.18398987e9				
tickerspy	dgi	1.96%	$26.05	25.80	+0.50	127,415	26.11	25.39	25.55	33.16	23.31		638.8	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	1.96%	26.050	25.800	0.500	129,044	26.110	25.390	25.550	33.160	23.310	46,195,469	638.80	1,203,391,967			0.04	
updown	dgi	1.96%	$26.05	$25.80	$0.50	124,312	$26.11	$25.39	$25.55	$33.16	$23.31	46.19b	622.61	$1.18b				
wallstreetsurvivor	dgi	1.96%	26.05	25.80	0.50	124,312	26.11	25.39		33.16	23.31		638.80	$1b			0.09	
yahoo-finance	dgi	1.96%	26.05	25.76	0.50	127,415	26.11	25.39	25.55	33.16	23.31		651.25	1.20b			0.04	
ycharts-com	dgi	+2.00%	26.06		+0.51					33.16	23.31		651.50	1.20b	0.00%		0.04	
zacks	dgi	(1.96%)	26.05		0.50	vol.  127,415	26.11	25.39		33.16	23.31		319.38	1.18 b	0.00	0.00	.08	
advfn	cpst	3.18	1.62	1.59	0.05	3349085	1.64	1.58										
barchart	cpst	+3.18%	1.62	1.59	+0.05	3,349,085	1.64	1.58	1.57	2.14	0.62		0.00	$398.49 m			-0.16	
barrons	cpst	3.18%	1.62	1.59	+0.05	3.349m	1.64	1.58				245.94 million		$399.35 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	3.185%	1.620	1.590	0.050	3,349,085	1.640	1.580		2.14	0.62	259.316mil		420.092mil			-0.150	
boston-com	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
business-insider	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
chron	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
cio-com	cpst	+3.18%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216		420m				
cnn-money	cpst	+3.18%	1.62	1.59	+0.05	3,349,085	1.64	1.58	1.57				nm	$420.1m				
easystockalterts	cpst	3.14%	1.62	1.59	+0.05	3349085	1.64	1.58	1.57	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	3.18%	1.6200	1.5900	0.0500	3,349,085	1.6400	1.5800	1.5700	2.1400	0.6220	259,316,000	nm	$407.13m				
finance-abc7-com	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
financial-content	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	3.2%	$1.62	1.59	0.05	3,348,960	1.64	1.58	1.57	2.14	0.62	259 mil		420 mil	0.0	0.00	-0.16	
finviz	cpst	3.18%	1.62			3,336,589			1.57	2.14	0.62	259.32m		420.10m			-0.15	
fool	cpst	+3.18%	$1.62	$1.59	0.05	3,336,589	$1.64	$1.58	$1.57	$2.14	$0.62		0.00	$420.09m				
foxbusiness	cpst		$1.62		+0.05	3,349,085			$1.57									
google-finance	cpst	(3.18%)	1.62	1.59	+0.05	3.35m	1.64	1.58		2.14	0.62	259.32m		420.09m			-0.15	
howthemarketworks	cpst	3.185%	1.62	1.59	0.05	3,311,937	1.64	1.58	1.57									
hpcwire	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
insidestocks	cpst	+3.18%	1.62	1.59	+0.05	3349000	1.64	1.58										
investopedia	cpst	+3.18 %	$1.62	1.59	+0.05				1.57									
investorguide	cpst	+3.18%	1.62	1.59	+0.05		1.64	1.58		2.14	0.62			420.1m			-0.156	
marketintellisearch	cpst	3.18 %	$1.62	$1.59	0.05	3292.80k	$1.64	$1.58	$1.57			259.32m	0.00	0.41b	0.0 %		-0.15	
marketwatch	cpst	+3.18%	$1.62	open: 1.59	+0.05	37,473	$1.64	$1.58	$1.57	$2.14	$0.62			$399.35m				
minyanville	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
msn-money	cpst	+3.18%	1.62	1.59	+0.05	3.35 mil	1.64	1.58	1.57	2.14	0.62	259.32 mil	-10.13	407.13 mil			-0.15	
nasdaq-com	cpst	3.18%	$ 1.62	$ 1.59	0.05	3,348,960	$ 1.64	$ 1.58	$ 1.57	$ 2.14	$ 0.622	245,984,000		$ 398,494,080			$ -0.16	
optimum	cpst	+3.18%	1.62 ( 4:30 pm edt)	1.59	+0.05	3,337,589	1.64	1.58	1.57	2.14	0.62	259.32m		420.1m			-0.16	
paidcontent	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
pc-quote	cpst	3.18%	1.62	1.59	0.05	3,348,960	1.64	1.58	1.57	2.14	0.62	251,312,407	-9.8125	407,126,000				
personal-wealth-biz	cpst	+3.18%	1.62	1.59		3,349,085	1.64	1.58	1.57	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+3.18%	1.62		+0.05	3,348,960												
raymond-james	cpst	3.18	1.62	1.59	0.05	3,348,960	1.64	1.58	1.57	2.14	0.62						-0.16	
renewable-energy-world	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,348,960	1.640	1.580	1.570	2.140	0.6220	259,316,216						
screamingmedia	cpst	+3.18%	$	open: 1.59	+0.05	37,348	$1.64	$1.58	$1.57	$2.14	$0.62			$399.35m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+3.18%	last trade: 1.62		change: 0.050													
smartmoney	cpst	(3.18%)	1.62	$1.59	0.05	3,349,085	$1.64	$1.58	$1.57	$2.14	$0.62			407,100	0.00%	$0.00		
stocknod	cpst	+3.185%	1.620 usd	1.590	+0.0500	3,349,085	1.640	1.580	1.570	2.140	0.6220	259,316,216						
stockpickr	cpst	3.18%	$1.62 0.05 | 3.18%	1.59	0.05	3.34m	1.64	1.58	1.57	2.14	0.62							
stocksmart	cpst	.0 %	$1.67	.949	0	113,532	1.73	1.66										
stocktwits	cpst	3.19%	1.62		+0.05													
streetinsider-com	cpst	3.18%	1.62	$1.59	+0.05	3,348,960	$1.64	$1.58	$1.57	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.62	1.59	+0.05	3348960	1.64	1.58										
thestree	cpst	3.18%	$1.62	1.59	0.05	3336589	1.64	1.58	1.57	-2.14	0.62	2.59316216e8		3.99346973e8				
tickerspy	cpst	3.18%	$1.62	1.59	+0.05	3,348,960	1.64	1.58	1.57	2.14	0.62		-9.8	405.9m	0.00%	$0.00		
tmx-quotemedia	cpst	3.18%	1.620	1.590	0.050	3,349,085	1.640	1.580	1.570	2.140	0.622	259,316,216		420,092,270			-0.16	
updown	cpst	3.18%	$1.62	$1.59	$0.05	3,311,437	$1.64	$1.58	$1.57	$2.14	$0.62	245.98b		$407m				
wallstreetsurvivor	cpst	3.18%	1.62	1.59	0.05	3,311,937	1.64	1.58		2.14	0.62			$407m			-0.16	
yahoo-finance	cpst	3.18%	1.62	1.59	0.05	3,348,960	1.64	1.58	1.57	2.14	0.62			420.09m			-0.16	
ycharts-com	cpst	+3.18%	1.62		+0.05					2.14	0.62			398.49m	0.00%		-0.16	
zacks	cpst	(3.18%)	1.62		0.05	vol.  3,348,960	1.64	1.58		2.14	0.62			407.13 m	0.00	0.00	-.23	
advfn	are	1.18	81.98	81.85	0.96	303359	82.32	81.2										
barchart	are	+1.18%	81.98	81.85	+0.96	303,359	82.32	81.20	81.02	82.52	62.56		0.00	$4.54 b	2.24%	$1.80	+1.96	
barrons	are	1.18%	81.98	81.85	+0.96	297,649	82.32	81.20				48.41 million		$4.97 billion	2.20%	$0.45		
bloomberg	are	1.185%	81.980	81.850	0.960	303,359	82.320	81.200		83.08	60.88	61.763mil	27.327	5,063.342mil	2.074	0.450 regular cash	3.000	
boston-com	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
bostonmerchant	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
business-insider	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
chron	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
cio-com	are	+1.18%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135	38.13	5b	2.3	1.8		
cnn-money	are	+1.18%	81.98	81.85	+0.96	303,359	82.32	81.20	81.02				38.1	$4.6b	2.20%			
easystockalterts	are	1.17%	81.98	81.85	+0.96	303359	82.32	81.20	81.02	82.82	60.11		38.13				2.15	
eresearch-fidelity-com	are	1.18%	81.9800	81.8500	0.9600	303,359	82.3200	81.2000	81.0200	83.0800	60.8800	61,013,000	41.34	$4.94b	2.10%	$0.450000		
finance-abc7-com	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
finance-abc7chicago-com	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
financial-content	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
finapps-forbes-com	are	1.2%	$81.98	81.85	0.96	303,359	82.32	81.20	81.02	83.08	60.88	61 mil	41.8	5 bil	2.2	1.80	1.96	
finviz	are	1.18%	81.98			303,359			81.02	82.59	59.50	55.34m	41.40	4.54b		1.80	1.98	
fool	are	+1.18%	$81.98	$81.85	0.96	297,549	$82.32	$81.20	$81.02	$83.08	$60.88		37.60	$4.55b	2.30%	1.80		
foxbusiness	are		$81.98		+0.96	304,677			$81.02									
google-finance	are	(1.18%)	81.98	81.85	+0.96	303,359.00	82.32	81.20		83.08	60.88	55.51m	41.32	4.55b	2.20	0.45	1.98	
howthemarketworks	are	1.185%	81.98	81.85	0.96	297,649	82.32	81.2	81.02									
hpcwire	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
insidestocks	are	+1.18%	81.98	81.85	+0.96	304677	82.32	81.20					price earnings ratio: 23.09					
investopedia	are	+1.18 %	$81.98	81.85	+0.96				81.02									
investorguide	are	+1.18%	81.98	81.85	+0.96		82.32	81.20		83.08	63.74		37.98	4.551b			2.133	
marketintellisearch	are	1.18 %	$81.98	$81.85	0.96	295.20k	$82.32	$81.20	$81.02			55.34m	40.92	4.48b	2.22 %		1.98	
marketwatch	are	+1.18%	$81.84	open: 81.85	+0.96	7,128	$82.32	$81.20	$81.02	$83.08	$63.74		41.08	$4.97b	2.20%	0.45	2.00	
minyanville	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
msn-money	are	+1.18%	81.98	81.85	+0.96	303,359	82.32	81.20	81.02	83.08	60.88	66.20 mil	37.95	5.08 bil	2.22%	1.80	1.98	
nasdaq-com	are	1.18%	$ 81.98		0.96	303,359	$ 82.32	$ 81.20	$ 81.02	$ 83.08	$ 60.88	55,513,000	41.83	$ 4,550,955,740	2.22 %	$1.800000	$ 1.96	
optimum	are	+1.18%	81.98 ( 4:15 pm edt)	81.85	+0.96	303,359	82.32	81.20	81.02	82.82	60.11	55.51m	38.1	4.6b	2.20	1.80	2.15	
paidcontent	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
pc-quote	are	1.18%	81.98	81.85	0.96	303,359	82.32	81.2	81.02	83.08	60.88	61,040,729	37.50926	5,004,119,000		0.45		
personal-wealth-biz	are	+1.18%	81.98	81.85		304,677	82.32	81.20	81.02	83.08	63.74		37.98		2.10	1.70	2.133	
predictwallstreet	are	+1.18%	81.98		+0.96	303,359												
raymond-james	are	1.18	81.98	81.85	0.96	303,359	82.32	81.20	81.02	83.08	60.88		41.83				1.96	
renewable-energy-world	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
screamingmedia	are	+1.18%	$	open: 81.85	+0.96	5,810	$82.32	$81.20	$81.02	$83.08	$63.74		41.08	$4.97b	2.20%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+1.18%	last trade: 81.98		change: 0.960								p/e ratio: 37.98					
smartmoney	are	(1.18%)	81.98	$81.85	0.96	303,359	$82.32	$81.20	$81.02	$83.08	$60.88			4,497,700	2.22%	$0.45		
stocknod	are	+1.185%	81.98 usd	81.85	+0.9600	303,359	82.32	81.20	81.02	82.82	60.11	55,513,135						
stockpickr	are	1.18%	$81.98 0.96 | 1.18%	81.85	0.96	303.36k	82.32	81.20	81.02	83.08	60.88							
stocksmart	are	.0 %	$79.7	73.2	0	30,625	82.64	79.64										
stocktwits	are	1.21%	82.00		+0.98													
streetinsider-com	are	1.18%	81.98	$81.85	+0.96	303,359	$82.32	$81.20	$81.02	$82.82	$60.11		38.13				$2.15	
thecramerreport	are		81.98	81.85	+0.96	303359	82.32	81.20										
thestree	are	1.18%	$81.98	81.85	0.96	303359	82.32	81.2	81.02	-83.08	60.88	5.5513135e7		4.466586842e9				
tickerspy	are	1.18%	$81.98	81.85	+0.96	303,359	82.32	81.20	81.02	83.08	60.88		37.5	4.4b	2.22%	$0.45		
tmx-quotemedia	are	1.18%	81.980	81.850	0.960	304,677	82.320	81.200	81.020	83.080	63.740	55,513,135	37.90	4,550,966,807	2.196	0.450 usd	2.14	
updown	are	1.18%	$81.98	$81.85	$0.96	297,549	$82.32	$81.20	$81.02	$83.08	$60.88	55.51b	37.76	$4.49b				
wallstreetsurvivor	are	1.18%	81.98	81.85	0.96	297,649	82.32	81.20		83.08	65.60		37.90	$4b	2.20%	1.50 -	2.19	
yahoo-finance	are	1.18%	81.98	81.85	0.96	303,359	82.32	81.20	81.02	83.08	63.74		38.43	4.55b	2.20%	1.80	2.13	
ycharts-com	are	+1.21%	82.00		+0.98					83.08	60.11		37.96	4.54b	2.27%		2.16	
zacks	are	(1.18%)	81.98		0.96	vol.  303,359	82.32	81.20		83.08	60.11		18.46	5.00 b	2.22	1.80	4.39	
advfn	cldt	-0.93	16.05	16.24	-0.15	59645	16.32	15.98										
barchart	cldt	-0.93%	16.05	16.22	-0.15	59,645	16.32	15.98	16.20	18.67	13.67		23.71	$221.65 m	4.28%	$0.70	-0.15	
barrons	cldt	0.93%	16.05	16.24	-0.15	58,454	16.32	15.98				6.38 million		$226.11 million	4.36%	$0.18		
bloomberg	cldt	-0.926%	16.050	16.240	-0.150	59,645	16.320	15.980		19.46	14.25	13.821mil	160.500	221.825mil	4.364	0.175 regular cash	0.100	
boston-com	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
business-insider	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
chron	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
cio-com	cldt	-0.93%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854		222m	4.3	0.7		
easystockalterts	cldt	-0.92%	16.05	16.24	-0.15	59645	16.32	15.98	16.20	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.93%	16.0500	16.2400	-0.1500	59,645	16.3200	15.9800	16.2000	19.4600	14.2500	13,821,000	nm	$223.90m	4.32%	$0.175000		
finance-abc7-com	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
financial-content	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-0.9%	$16.05	16.24	-0.15	59,645	16.32	15.98	16.20	19.46	14.25	14 mil		222 mil	4.4	0.70		
finviz	cldt	-0.93%	16.05			59,645			16.20	18.67	13.67	13.82m		223.88m		0.70	-0.29	
fool	cldt	-0.93%	$16.05	$16.24	-0.15	58,454	$16.32	$15.98	$16.20	$19.46	$14.25		0.00	$221.82m		0.70		
foxbusiness	cldt		$16.05		-0.15	60,284			$16.20									
google-finance	cldt	(-0.93%)	16.05	16.24	-0.15	59,645.00	16.32	15.98		19.46	14.25	13.82m		221.82m	4.36	0.17	-0.29	
howthemarketworks	cldt	-0.926%	16.05	16.24	-0.15	59,645	16.32	15.98	16.2									
hpcwire	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
insidestocks	cldt	-0.93%	16.05	16.22	-0.15	58454	16.32	15.98					price earnings ratio: 24.32					
investopedia	cldt	-0.93 %	$16.05	16.24	-0.15				16.20									
marketintellisearch	cldt	-0.93 %	$16.05	$16.24	-0.15	33.60k	$16.32	$15.98	$16.20			13.82m	0.00	0.22b	4.32 %		-0.29	
marketwatch	cldt	-0.93%	$16.05	open: 16.24	-0.15	11,291	$16.32	$15.98	$16.20	$19.46	$14.25			$226.11m	4.36%	0.18		
minyanville	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
msn-money	cldt	-0.93%	16.05	16.24	-0.15	59,645	16.32	15.98	16.20	19.46	14.25	13.82 mil	-80.25	223.9 mil	4.32%	0.70	-0.29	
nasdaq-com	cldt	0.93%	$ 16.05		0.15	59,645	$ 16.32	$ 15.98	$ 16.20	$ 19.46	$ 14.25	13,821,000		$ 221,827,050	4.32 %	$0.700000	$ -0.15	
optimum	cldt	-0.93%	16.05 ( 4:15 pm edt)	16.24	-0.15	59,645	16.32	15.98	16.20	19.46	14.25	13.82m		221.8m	4.36	0.70	-0.15	
paidcontent	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
pc-quote	cldt	-0.93%	16.05	16.24	-0.15	59,645	16.32	15.98	16.2	19.46	14.25	13,950,168	-81.0	223,900,000		0.175		
personal-wealth-biz	cldt	-0.93%	16.05	16.24	-0.15	60,284	16.32	15.98	16.20	19.46	14.25				4.32	0.70	-0.117	
predictwallstreet	cldt	-0.93%	16.05		-0.15	59,645												
raymond-james	cldt	-0.93	16.05	16.24	-0.15	59,645	16.32	15.98	16.20	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.93%	$	open: 16.24	-0.15	11,291	$16.32	$15.98	$16.20	$19.46	$14.25			$226.11m	4.36%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.93%	last trade: 16.05		change: -0.150													
smartmoney	cldt	(-0.93%)	16.05	$16.24	-0.15	59,645	$16.32	$15.98	$16.20	$19.46	$14.25			226,100	4.28%	$0.18		
stocknod	cldt	-0.9259%	16.05 usd	16.24	-0.1500	59,645	16.32	15.98	16.20	19.46	14.25	13,820,854						
stockpickr	cldt	-0.93%	$16.05 -0.15 | -0.93%	16.24	-0.15	59.65k	16.32	15.98	16.20	19.46	14.25							
stocksmart	cldt	.0 %	$16.13	17.29	0	1,300	16.39	16.13										
stocktwits	cldt	-1.11%	16.02		-0.18													
streetinsider-com	cldt	0.93%	16.05	$16.24	-0.15	59,645	$16.32	$15.98	$16.20	$19.46	$14.25						$-0.15	
thecramerreport	cldt		16.05	16.24	-0.15	59645	16.32	15.98										
thestree	cldt	-0.93%	$16.05	16.24	-0.15	59645	16.32	15.98	16.2	-19.46	14.25	1.3820854e7		2.26109171e8				
tickerspy	cldt	-0.93%	$16.05	16.24	-0.15	59,645	16.32	15.98	16.20	19.46	14.25		-81.0	223.8m	4.32%	$0.17		
tmx-quotemedia	cldt	-0.93%	16.050	16.240	-0.150	60,284	16.320	15.980	16.200	19.460	14.250	13,820,854		221,824,707	4.321	0.175 usd	-0.15	
updown	cldt	-0.93%	$16.05	$16.24	-$0.15	48,354	$16.32	$15.98	$16.20	$19.46	$14.25	13.82b		$224m			-0.20	
wallstreetsurvivor	cldt	-0.93%	16.05	16.24	-0.15	59,645	16.32	15.98		19.46	14.92			$224m	4.30%	0.35 -	-0.20	
yahoo-finance	cldt	0.93%	16.05	16.24	0.15	59,645	16.32	15.98	16.20	19.46	14.25			220.59m	4.30%	0.70	-0.12	
ycharts-com	cldt	-1.17%	16.02		-0.19					19.46	14.25			221.24m	4.55%		-0.15	
zacks	cldt	(-0.93%)	16.05		-0.15	vol.  59,645	16.32	15.98		19.46	14.25		23.48	223.90 m	4.32	0.70	.69	
advfn	opy	2.58	28.24	27.81	0.71	30897	28.26	27.49										
barchart	opy	+2.58%	28.24	27.81	+0.71	30,897	28.26	27.49	27.53	34.74	21.85		11.43	$381.80 m	1.57%	$0.44	+2.45	
barrons	opy	2.58%	28.24	27.81	+0.71	30,009	28.26	27.49				13.90 million		$382.05 million	1.56%	$0.11		
bloomberg	opy	2.579%	28.240	27.810	0.710	30,897	28.260	27.490		34.87	22.11	13.545mil	11.526	384.763mil	1.565	0.110 regular cash	2.450	
boston-com	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
bostonmerchant	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
business-insider	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
chron	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
cio-com	opy	+2.58%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063	11.48	383m	1.4	0.39		
cnn-money	opy	+2.58%	28.24	27.81	+0.71	30,009	28.26	27.49	27.53				11.5	$382.5m	1.56%			
easystockalterts	opy	2.55%	28.24	27.81	+0.71	30897	28.26	27.49	27.53	34.87	22.11		11.48				2.46	
eresearch-fidelity-com	opy	2.58%	28.2400	27.8100	0.7100	30,897	28.2600	27.4900	27.5300	34.8700	22.1100	13,545,000	11.24	$372.89m	1.60%	$0.110000		
finance-abc7-com	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
financial-content	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
finapps-forbes-com	opy	2.6%	$28.24	27.81	0.71	30,897	28.26	27.49	27.53	34.87	22.11	14 mil		383 mil	1.6	0.44		
finviz	opy	2.58%	28.24			31,199			27.53	34.74	21.85	13.55m	11.19	373.03m		0.44	2.46	
fool	opy	+2.58%	$28.24	$27.81	0.71	30,009	$28.26	$27.49	$27.53	$34.87	$22.11		11.40	$385.33m	1.60%	0.44		
foxbusiness	opy		$28.24		+0.71	31,374			$27.53									
google-finance	opy	(2.58%)	28.24	27.81	+0.71	30,897.00	28.26	27.49		34.87	22.11	13.64m	11.48	385.33m	1.56	0.11	2.46	
howthemarketworks	opy	2.579%	28.24	27.81	0.71	30,009	28.26	27.49	27.53									
hpcwire	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
insidestocks	opy	+2.58%	28.24	27.81	+0.71	30009	28.26	27.49										
investopedia	opy	+2.58 %	$28.24	27.81	+0.71				27.53									
investorguide	opy	+2.58%	28.24	27.81	+0.71		28.26	27.49		34.87	22.11		11.21	385.3m			2.455	
marketintellisearch	opy	2.58 %	$28.24	$27.81	0.71	29.70k	$28.26	$27.49	$27.53			13.55m	11.19	0.37b	1.6 %		2.46	
marketwatch	opy	+2.58%	$28.24	open: 27.81	+0.71	888	$28.26	$27.49	$27.53	$34.87	$22.11			$382.05m	1.56%	0.11		
minyanville	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
msn-money	opy	+2.58%	28.24	27.81	+0.71	30,897	28.26	27.49	27.53	34.87	22.11	13.55 mil	11.48	372.9 mil	1.60%	0.44	2.46	
nasdaq-com	opy	2.58%	$ 28.24		0.71	30,897	$ 28.26	$ 27.49	$ 27.53	$ 34.87	$ 22.11	13,545,000	11.53	$ 382,510,800	1.6 %	$0.440000	$ 2.45	
optimum	opy	+2.58%	28.24 ( 4:15 pm edt)	27.81	+0.71	30,897	28.26	27.49	27.53	34.87	22.11	13.55m	11.5	382.5m	1.56	0.44	2.46	
paidcontent	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
pc-quote	opy	2.58%	28.24	27.81	0.71	30,897	28.26	27.49	27.53	34.87	22.11	13,204,458	11.19106	372,894,000		0.11		
personal-wealth-biz	opy	+2.58%	28.24	27.81		31,676	28.26	27.49	27.53	34.87	22.11		11.21		1.60	0.44	2.455	
predictwallstreet	opy	+2.58%	28.24		+0.71	30,897												
raymond-james	opy	2.58	28.24	27.81	0.71	30,897	28.26	27.49	27.53	34.87	22.11		10.99				2.57	
renewable-energy-world	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
screamingmedia	opy	+2.58%	$	open: 27.81	+0.71	888	$28.26	$27.49	$27.53	$34.87	$22.11			$382.05m	1.56%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	+2.58%	last trade: 28.24		change: 0.710								p/e ratio: 11.21					
smartmoney	opy	(2.58%)	28.24	$27.81	0.71	30,897	$28.26	$27.49	$27.53	$34.87	$22.11			372,900	1.42%	$0.10		
stocknod	opy	+2.579%	28.24 usd	27.81	+0.7100	30,897	28.26	27.49	27.53	34.87	22.11	13,545,063						
stockpickr	opy	2.58%	$28.24 0.71 | 2.58%	27.67	0.71	30.90k	28.26	27.49	27.53	34.87	22.11							
stocksmart	opy	.0 %	$26.49	26.8	0	978	28.03	26.49										
stocktwits	opy	2.58%	28.24		+0.71													
streetinsider-com	opy	2.58%	28.24	$27.81	+0.71	30,897	$28.26	$27.49	$27.53	$34.87	$22.11		11.48				$2.46	
thecramerreport	opy		28.24	27.81	+0.71	31199	28.26	27.49										
thestree	opy	2.58%	$28.24	27.67	0.71	30897	28.26	27.49	27.53	-34.87	22.11	1.3644743e7		3.79261764e8				
tickerspy	opy	2.58%	$28.24	27.81	+0.71	30,897	28.26	27.49	27.53	34.87	22.11		11.2	375.3m	1.60%	$0.11		
tmx-quotemedia	opy	2.58%	28.240	27.810	0.710	31,374	28.260	27.490	27.530	34.870	22.110	13,644,743	11.20	385,327,542	1.598	0.110 usd	2.46	
updown	opy	2.58%	$28.24	$27.81	$0.71	30,009	$28.26	$27.49	$27.53	$34.87	$22.11	13.64b	10.77	$376m				
wallstreetsurvivor	opy	2.58%	28.24	27.81	0.71	30,009	28.26	27.49		34.87	22.11		11.20	$373m	1.40%	0.44 -	2.76	
yahoo-finance	opy	2.58%	28.24	27.81	0.71	31,199	28.26	27.49	27.53	34.87	22.11		11.50	385.31m	1.40%	0.39	2.46	
ycharts-com	opy	+2.58%	28.24		+0.71					34.87	22.11		11.53	381.80m	1.36%		2.45	
zacks	opy	(2.58%)	28.24		0.71	vol.  30,897	28.26	27.49		34.87	22.11		11.24	372.89 m	1.60	0.44	2.45	
advfn	arb	2.53	42.57	42.01	1.05	127755	42.99	41.87										
barchart	arb	+2.53%	42.57	42.01	+1.05	127,755	42.99	41.87	41.52	44.72	23.44		24.01	$1.15 b	0.97%	$0.40	+1.72	
barrons	arb	2.53%	42.57	42.01	+1.05	125,327	42.99	41.87				27.10 million		$1.12 billion	0.94%	$0.1		
bloomberg	arb	2.529%	42.570	42.010	1.050	127,755	42.990	41.870		44.95	23.71	27.134mil	24.188	1,155.088mil	0.937	0.100 regular cash	1.760	
boston-com	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
bostonmerchant	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
business-insider	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
chron	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
cio-com	arb	+2.53%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850	24.75	1b	1	0.4		
cnn-money	arb	+2.53%today&rsquo;s change	42.57data as of 4:01pm et	41.89	+1.05	124,965	42.99	41.87	41.52				24.8	$1.2b	0.94%			
easystockalterts	arb	2.50%	42.57	42.01	+1.05	127755	42.99	41.87	41.52	44.95	23.71		24.75				1.72	
eresearch-fidelity-com	arb	2.53%	42.5700	42.0100	1.0500	127,755	42.9900	41.8700	41.5200	44.9500	23.7100	27,134,000	24.14	$1.13b	0.96%	$0.100000		
finance-abc7-com	arb	+2.529%	42.57 usd	42.01	+1.050	125,327	42.99	41.87	41.52	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	+2.529%	42.57 usd	42.01	+1.050	125,327	42.99	41.87	41.52	44.95	23.71	27,133,850						
financial-content	arb	+2.529%	42.57 usd	42.01	+1.050	125,327	42.99	41.87	41.52	44.95	23.71	27,133,850						
finapps-forbes-com	arb	2.5%	$42.57	42.01	1.05	125,327	42.99	41.87	41.52	44.95	23.71	27 mil	24.8	1 bil	0.9	0.40	1.72	
finviz	arb	2.53%	42.57			125,327			41.52	44.72	23.44	27.13m	24.14	1.13b		0.40	1.72	
fool	arb	+2.53%	$42.57	$42.01	1.05	125,165	$42.99	$41.87	$41.52	$44.95	$23.71		24.00	$1.16b	1.60%	0.40		
foxbusiness	arb		$42.57		+1.05	129,009			$41.52									
google-finance	arb	(2.53%)	42.57	42.01	+1.05	127,755.00	42.99	41.87		44.95	23.71	27.13m	24.78	1.16b	0.94	0.10	1.72	
howthemarketworks	arb	2.529%	42.57	42.01	1.05	125,327	42.99	41.87	41.52									
hpcwire	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
insidestocks	arb	+2.53%	42.57	42.01	+1.05	125327	42.99	41.87					price earnings ratio: 24.75					
investopedia	arb	+2.53 %	$42.57	42.01	+1.05				41.52									
investorguide	arb	+2.53%	42.57	42.01	+1.05		42.99	41.87		44.95	23.71		24.10	1.155b			1.723	
marketintellisearch	arb	2.53 %	$42.57	$42.01	1.05	127.50k	$42.99	$41.87	$41.52			27.13m	24.14	1.13b	0.96 %		1.72	
marketwatch	arb	+2.53%	$42.57	open: 42.01	+1.05	2,590	$42.99	$41.87	$41.52	$44.95	$23.71		30.73	$1.12b	0.94%	0.10	1.39	
minyanville	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
msn-money	arb	+2.53%	42.57	42.01	+1.05	125,327	42.99	41.87	41.52	44.95	23.71	27.13 mil	24.75	1.13 bil	0.96%	0.40	1.72	
nasdaq-com	arb	2.53%	$ 42.57		1.05	127,755	$ 42.99	$ 41.87	$ 41.52	$ 44.95	$ 23.71	27,134,000	24.75	$ 1,155,094,380	0.96 %	$0.400000	$ 1.72	
optimum	arb	+2.53%	42.57 ( 4:01 pm edt)	42.01	+1.05	125,327	42.99	41.87	41.52	44.95	23.71	27.13m	24.7	1.2b	0.94	0.40	1.72	
paidcontent	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
pc-quote	arb	2.53%	42.57	42.01	1.05	127,755	42.99	41.87	41.52	44.95	23.71	26,464,736	24.13953	1,126,604,000		0.1		
personal-wealth-biz	arb	+2.53%	42.57	42.01		129,009	42.99	41.87	41.52	44.95	23.71		24.10		0.96	0.40	1.723	
predictwallstreet	arb	+2.53%	42.57		+1.05	127,755												
raymond-james	arb	2.53	42.57	42.01	1.05	127,755	42.99	41.87	41.52	44.95	23.71		24.47				1.74	
renewable-energy-world	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
screamingmedia	arb	+2.53%	$	open: 42.01	+1.05	5,018	$42.99	$41.87	$41.52	$44.95	$23.71		30.73	$1.12b	0.94%	0.10	1.39	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	+2.53%	last trade: 42.57		change: 1.050								p/e ratio: 24.1					
smartmoney	arb	(2.53%)	42.57	$42.01	1.05	127,755	$42.99	$41.87	$41.52	$44.95	$23.71			1,120,600	0.97%	$0.10		
stocknod	arb	+2.529%	42.57 usd	42.01	+1.050	127,755	42.99	41.87	41.52	44.95	23.71	27,133,850						
stockpickr	arb	2.53%	$42.57 1.05 | 2.53%	42.01	1.05	125.33k	42.99	41.87	41.52	44.95	23.71							
stocksmart	arb	.0 %	$41.36	41.52	0	14,986	42.62	41.36										
stocktwits	arb	2.53%	42.57		+1.05													
streetinsider-com	arb	2.53%	42.57	$42.01	+1.05	125,327	$42.99	$41.87	$41.52	$44.95	$23.71		24.75				$1.72	
thecramerreport	arb		42.57	42.01	+1.05	127755	42.99	41.87										
thestree	arb	2.53%	$42.57	42.01	1.05	127755	42.99	41.87	41.52	-44.95	23.71	2.713385e7		1.120628005e9				
tickerspy	arb	2.53%	$42.57	42.01	+1.05	125,327	42.99	41.87	41.52	44.95	23.71		24.1	1.1b	0.96%	$0.10		
tmx-quotemedia	arb	2.53%	42.570	42.010	1.050	129,009	42.990	41.870	41.520	44.950	23.710	27,133,850	24.10	1,155,087,995	0.963	0.100 usd	1.72	
updown	arb	2.53%	$42.57	$42.01	$1.05	124,965	$42.99	$41.87	$41.52	$44.95	$23.71	27.13b	23.76	$1.12b				
wallstreetsurvivor	arb	2.53%	42.57	42.01	1.05	125,327	42.99	41.87		44.95	23.71		24.10	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	2.53%	42.57	42.01	1.05	127,755	42.99	41.87	41.52	44.95	23.71		24.71	1.16b	1.00%	0.40	1.72	
ycharts-com	arb	+2.53%	42.57		+1.05					44.95	23.71		24.75	1.15b	0.98%		1.72	
zacks	arb	(2.53%)	42.57		1.05	vol.  127,755	42.99	41.87		44.95	23.71		24.14	1.13 b	0.96	0.40	1.72	
advfn	biib	-1.27	106.52	108.73	-1.37	1812827	108.88	106.4										
barchart	biib	-1.27%	106.52	108.73	-1.37	1,742,341	108.88	106.40	107.89	109.63	49.85		19.87	$25.73 b			+4.36	
barrons	biib	1.27%	106.52	108.73	-1.37	1.798m	108.88	106.40				254.87 million		$26.08 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-1.270%	106.520	108.730	-1.370	1,812,827	108.880	106.400		109.63	48.18	241.632mil	22.054	25,738.660mil			4.830	
boston-com	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
bostonmerchant	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
business-insider	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
chron	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
cio-com	biib	-1.27%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189	24.43	26b				
cnn-money	biib	-1.27%	106.52	108.73	-1.37	1,812,327	108.88	106.40	107.89				24.4	$25.7b				
easystockalterts	biib	-1.26%	106.52	108.73	-1.37	1792965	108.88	106.40	107.89	109.63	48.09		24.43				4.36	
eresearch-fidelity-com	biib	-1.27%	106.5200	108.7300	-1.3700	1,812,827	108.8800	106.4000	107.8900	109.6300	48.1800	241,632,000	24.75	$26.07b				
finance-abc7-com	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,527	108.88	106.40	107.89	109.63	48.09	241,632,189						
finance-abc7chicago-com	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,527	108.88	106.40	107.89	109.63	48.09	241,632,189						
financial-content	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,527	108.88	106.40	107.89	109.63	48.09	241,632,189						
finapps-forbes-com	biib	-1.3%	$106.52	108.73	-1.37	1,812,827	108.88	106.40	107.89	109.63	48.18	242 mil	24.4	26 bil	0.0	0.00	4.36	
finviz	biib	-1.27%	106.52			1,812,427			107.89	109.63	48.18	241.63m	24.80	26.07b			4.35	
fool	biib	-1.20%	$106.60	$108.73	-1.29	1,669,980	$108.88	$106.40	$107.89	$109.63	$48.18		24.80	$25.76b				
foxbusiness	biib		$106.52		-1.37	1,878,737			$107.89									
google-finance	biib	(-1.27%)	106.52	108.73	-1.37	1.81m	108.88	106.40		109.63	48.18	241.63m	24.46	25.74b			4.35	
howthemarketworks	biib	-1.27%	106.52	108.73	-1.37	1,812,527	108.88	106.4	107.89									
hpcwire	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
insidestocks	biib	-1.27%	106.52	108.73	-1.37	1556075	108.88	106.40					price earnings ratio: 19.33					
investopedia	biib	-1.16 %	$106.64	108.73	-1.25				107.89									
investorguide	biib	-1.27%	106.52	108.83	-1.37		108.88	106.40		106.99	48.18		24.77	25.739b			4.356	
marketintellisearch	biib	-1.25 %	$106.54	$108.73	-1.35	1790.70k	$108.88	$106.40	$107.89			241.63m	24.80	26.07b	0.0 %		4.35	
marketwatch	biib	-1.27%	$106.53	open: 108.73	-1.37	86,377	$108.88	$106.40	$107.89	$109.63	$50.75		24.11	$26.08b			4.42	
minyanville	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,527	108.88	106.40	107.89	109.63	48.09	241,632,189						
msn-money	biib	-1.27%	106.52	108.73	-1.37	1.81 mil	108.88	106.40	107.89	109.63	48.18	241.63 mil	24.54	26.07 bil			4.35	
nasdaq-com	biib	1.27%	$ 106.52	$ 108.73	1.37	1,812,827	$ 108.88	$ 106.40	$ 107.89	$ 109.63	$ 48.18	241,632,000	24.43	$ 25,738,640,640			$ 4.36	
optimum	biib	-1.16%	106.64 ( 3:55 pm edt)	108.73	-1.25	1,620,283	108.88	106.40	107.89	109.63	48.09	241.63m	24.5	25.8b			4.36	
paidcontent	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
pc-quote	biib	-1.27%	106.52	108.73	-1.37	1,883,342	108.88	106.4	107.89	109.63	48.18	244,739,730	24.85945	26,069,676,000				
personal-wealth-biz	biib	-1.27%	106.52	108.83	-1.37	1,878,710	108.88	106.40	107.89	106.99	48.18		24.77			0.00	4.356	
predictwallstreet	biib	-0.92%	106.90		-0.99	1,341,952												
raymond-james	biib	-1.27	106.52	108.73	-1.37	1,812,827	108.88	106.40	107.89	109.63	48.18		24.15				4.41	
renewable-energy-world	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
screamingmedia	biib	-1.27%	$	open: 108.73	-1.37	86,377	$108.88	$106.40	$107.89	$109.63	$50.75		24.11	$26.08b			4.42	
scroli	biib	-1.27%	biib 106.52	108.73	-1.37	1,573,983	108.88	106.40	107.89	109.63	48.18		24.46				4.35	
simple-stock-quotes	biib	-1.27%	last trade: 106.52		change: -1.370								p/e ratio: 24.77					
smartmoney	biib	(-1.27%)	106.52	$108.73	-1.37	1,812,827	$108.88	$106.40	$107.89	$109.63	$48.18			26,074,500	0.00%	$0.00		
stocknod	biib	-1.270%	106.52 usd	108.73	-1.370	1,812,627	108.88	106.40	107.89	109.63	48.09	241,632,189						
stockpickr	biib	-1.27%	$106.52 -1.37 | -1.27%	108.73	-1.37	1.80m	108.88	106.40	107.89	109.63	48.18							
stocksmart	biib	.0 %	$93.35	66.83	0	213,342	94.51	93.21										
stocktwits	biib	-1.26%	106.53		-1.36													
streetinsider-com	biib	1.27%	106.52	$108.73	-1.37	1,792,965	$108.88	$106.40	$107.89	$109.63	$48.09		24.43				$4.36	
thecramerreport	biib		106.52	108.83	-1.37	1812527	108.88	106.40										
thestree	biib	-1.27%	$106.52	108.73	-1.37	1800727	108.88	106.4	107.89	-109.63	48.18	2.41632189e8		2.6074529515e10				
tickerspy	biib	-1.27%	$106.52	108.73	-1.37	1,812,827	108.88	106.40	107.89	109.63	48.18		24.9	26.0b	0.00%	$0.00		
tmx-quotemedia	biib	-1.27%	106.520	108.730	-1.370	1,879,010	108.880	106.400	107.890	109.630	48.180	241,632,189	24.70	25,738,660,772			4.36	
updown	biib	-1.27%	$106.52	$108.73	-$1.37	1,800,577	$108.88	$106.40	$107.89	$109.63	$48.18	241.63b	27.11	$26.07b				
wallstreetsurvivor	biib	-1.27%	106.52	108.73	-1.37	1,812,527	108.88	106.40		109.63	53.14		24.70	$26b			3.94	
yahoo-finance	biib	1.27%	106.52	108.83	1.37	1,812,527	108.88	106.40	107.89	109.63	48.18		24.45	25.74b			4.36	
ycharts-com	biib	-1.26%	106.53		-1.36					109.63	48.09		24.55	25.74b	0.00%		4.34	
zacks	biib	(-1.27%)	106.52		-1.37	vol.  1,812,827	108.88	106.40		109.63	48.09		19.87	26.07 b	0.00	0.00	5.43	
advfn	aro	6.00	18.56	17.72	1.05	3420369	18.66	17.71										
barchart	aro	+6.00%	18.56	17.72	+1.05	3,420,369	18.66	17.71	17.51	31.05	17.00		7.71	$1.52 b			+2.24	
barrons	aro	6.00%	18.56	17.72	+1.05	3.413m	18.66	17.71				92.76 million		$1.42 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	5.997%	18.560	17.720	1.050	3,420,369	18.660	17.710		31.05	17.00	80.727mil	8.140	1,498.291mil			2.280	
boston-com	aro	+5.997%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865						
bostonmerchant	aro	+5.997%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865						
business-insider	aro	+5.997%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865						
chron	aro	+5.997%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865						
cio-com	aro	+6.00%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865	8.398	1b				
cnn-money	aro	+6.00%	18.56	17.71	+1.05	3,420,369	18.66	17.71	17.51				8.4	$1.5b				
easystockalterts	aro	5.93%	18.56	17.72	+1.05	3412863	18.66	17.71	17.51	31.12	17.05		8.40				2.21	
eresearch-fidelity-com	aro	6.00%	18.5600	17.7200	1.0500	3,420,369	18.6600	17.7100	17.5100	31.0500	17.0000	80,727,000	7.82	$1.41b				
finance-abc7-com	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
finance-abc7chicago-com	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
financial-content	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
finapps-forbes-com	aro	6.0%	$18.56	17.72	1.05	3,412,863	18.66	17.71	17.51	31.05	17.00	81 mil	8.3	1 bil	0.0	0.00	2.24	
finviz	aro	6.00%	18.56			3,412,863			17.51	31.05	17.00	80.73m	7.85	1.41b			2.23	
fool	aro	+6.00%	$18.56	$17.72	1.05	3,412,018	$18.66	$17.71	$17.51	$31.05	$17.00		8.00	$1.50b				
foxbusiness	aro		$18.56		+1.05	3,421,909			$17.51									
google-finance	aro	(6.00%)	18.56	17.72	+1.05	3.41m	18.66	17.71		31.05	17.00	80.73m	8.31	1.50b			2.23	
howthemarketworks	aro	5.997%	18.56	17.72	1.05	3,412,863	18.66	17.71	17.51									
hpcwire	aro	+5.997%	18.56 usd	17.72	+1.050	3,420,369	18.66	17.71	17.51	31.12	17.05	80,726,865						
insidestocks	aro	+6.00%	18.56	17.72	+1.05	3414503	18.66	17.71					price earnings ratio: 8.03					
investopedia	aro	+6.00 %	$18.56	17.72	+1.05				17.51									
investorguide	aro	+6.00%	18.56	17.72	+1.05		18.66	17.71		31.05	17.06		7.79	1.498b			2.248	
marketintellisearch	aro	6.0 %	$18.56	$17.72	1.05	3329.70k	$18.66	$17.71	$17.51			80.73m	7.85	1.41b	0.0 %		2.23	
marketwatch	aro	+6.00%	$18.65	open: 17.72	+1.05	9,771	$18.66	$17.71	$17.51	$31.05	$17.00		7.65	$1.42b			2.42	
minyanville	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
msn-money	aro	+6.00%	18.56	17.72	+1.05	3.41 mil	18.66	17.71	17.51	31.05	17.00	80.73 mil	8.29	1.41 bil			2.23	
nasdaq-com	aro	6%	$ 18.56		1.05	3,420,169	$ 18.66	$ 17.71	$ 17.51	$ 31.05	$ 17	80,723,000	8.29	$ 1,498,218,880			$ 2.24	
optimum	aro	+6.00%	18.56 ( 4:01 pm edt)	17.72	+1.05	3,412,543	18.66	17.71	17.51	31.12	17.05	80.73m	8.4	1.5b			2.21	
paidcontent	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
pc-quote	aro	6.00%	18.56	17.72	1.05	3,420,369	18.66	17.71	17.51	31.05	17.00	76,160,011	7.81696	1,413,530,000				
personal-wealth-biz	aro	+6.00%	18.56	17.72		3,421,909	18.66	17.71	17.51	31.05	17.06		7.79			0.00	2.248	
predictwallstreet	aro	+6.00%	18.56		+1.05	3,412,863												
raymond-james	aro	6.00	18.56	17.72	1.05	3,412,863	18.66	17.71	17.51	31.05	17.00		8.18				2.27	
renewable-energy-world	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
screamingmedia	aro	+6.00%	$	open: 17.72	+1.05	9,471	$18.66	$17.71	$17.51	$31.05	$17.00		7.65	$1.42b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	+6.00%	last trade: 18.56		change: 1.050								p/e ratio: 7.79					
smartmoney	aro	(6.00%)	18.56	$17.72	1.05	3,412,863	$18.66	$17.71	$17.51	$31.05	$17.00			1,413,500	0.00%	$0.00		
stocknod	aro	+5.997%	18.56 usd	17.72	+1.050	3,412,863	18.66	17.71	17.51	31.12	17.05	80,726,865						
stockpickr	aro	6.00%	$18.56 1.05 | 6.00%	17.76	1.05	3.41m	18.66	17.71	17.51	31.05	17.00							
stocksmart	aro	.0 %	$18.31	25.07	0	210,566	18.99	18.29										
stocktwits	aro	5.94%	18.55		+1.04													
streetinsider-com	aro	6.00%	18.56	$17.72	+1.05	3,412,863	$18.66	$17.71	$17.51	$31.12	$17.05		8.40				$2.21	
thecramerreport	aro		18.56	17.72	+1.05	3420369	18.66	17.71										
thestree	aro	6.0%	$18.56	17.76	1.05	3420369	18.66	17.71	17.51	-31.05	17.0	8.0726865e7		1.419985555e9				
tickerspy	aro	6.00%	$18.56	17.72	+1.05	3,412,863	18.66	17.71	17.51	31.05	17.00		7.8	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	6.00%	18.560	17.720	1.050	3,421,909	18.660	17.710	17.510	31.050	17.000	80,726,865	7.90	1,498,290,614			2.21	
updown	aro	6.00%	$18.56	$17.72	$1.05	3,410,218	$18.66	$17.71	$17.51	$31.05	$17.00	81.77b	7.69	$1.41b				
wallstreetsurvivor	aro	6.00%	18.56	17.72	1.05	3,412,863	18.66	17.71		29.00	17.00		7.90	$1b			2.49	
yahoo-finance	aro	6.00%	18.56	17.72	1.05	3,420,369	18.66	17.71	17.51	31.05	17.00		8.26	1.50b			2.25	
ycharts-com	aro	+5.94%	18.55		+1.04					31.12	17.00		8.39	1.52b	0.00%		2.21	
zacks	aro	(6.00%)	18.56		1.05	vol.  3,412,863	18.66	17.71		31.12	17.00		7.68	1.41 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
bostonmerchant	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
business-insider	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
chron	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
cio-com	arm	+3.41%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695							
cnn-money	arm	+3.38%today&rsquo;s change	17.12data as of 4:02pm et	16.73	+0.56	1,298,175	17.33	16.73	16.56				nm	$1.6b				
easystockalterts	arm	0.00%	19.53	17.66	+0.00	138368	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	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
finance-abc7chicago-com	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
financial-content	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(2.86%)	633.64	616.50	+17.64	null	637.00	612.50		652.00	269.50	13.46m	97.81	8.53b*	0.46*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	0.46 %	$13.22	$13.29	0.06	1327.50k	$13.65	$13.03	$13.16						%			
marketwatch	arm	+3.41%	637.00p	open: 616.50	+21.00	5.00m	637.00p	612.50p	616.00p	652.00p	285.20p		9906.69	80.99m			0.06	
minyanville	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
msn-money	arm	+3.38%	17.12	16.73	+0.56	1.3 mil	17.33	16.73	16.56	22.65	11.95	94.45 mil	-122.29	1.56 bil			0.14	
paidcontent	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
raymond-james	arm																	
renewable-energy-world	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	6.520	2.695	1,346,492,294						
screamingmedia	arm	+3.41%	p	open: 616.50	+21.00	5.00m	637.00p	612.50p	616.00p	652.00p	285.20p		9906.69	80.99m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	+3.409%	6.370 gbp	6.165	+0.2100	4,995,847	6.370	6.125	6.160	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	$17.66		138,368	$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	3.11%	30.49	30.28	0.92	4,208,144	30.98	30.10	29.57	32.18	12.35		293.17	40.71b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	3.84	22.98	22.27	0.85	1097065	23.5	22.27										
barchart	ceco	+3.84%	22.98	22.27	+0.85	1,074,097	23.50	22.27	22.13	27.93	16.36		6.86	$1.78 b			+2.23	
barrons	ceco	3.84%	22.98	22.27	+0.85	1.082m	23.50	22.27				80.85 million		$1.69 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	3.841%	22.980	22.270	0.850	1,096,965	23.500	22.270		27.93	16.36	77.596mil	6.739	1,783.166mil			3.410	
boston-com	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424						
bostonmerchant	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424						
business-insider	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424						
chron	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424						
cio-com	ceco	+3.84%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424	9.779	2b				
cnn-money	ceco	+3.93%	23.00	22.27	+0.87	1,073,433	23.50	22.27	22.13				9.8	$1.8b				
easystockalterts	ceco	3.82%	22.98	22.27	+0.85	1095902	23.50	22.27	22.13	27.93	16.36		9.78				2.35	
eresearch-fidelity-com	ceco	3.84%	22.9800	22.2700	0.8500	1,096,965	23.5000	22.2700	22.1300	27.9300	16.3600	77,596,000	9.54	$1.72b				
finance-abc7-com	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
financial-content	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	3.8%	$22.98	22.27	0.85	1,096,243	23.50	22.27	22.13	27.93	16.36	78 mil	10.3	2 bil	0.0	0.00	2.23	
finviz	ceco	3.84%	22.98			1,095,043			22.13	27.93	16.36	77.60m	9.62	1.72b			2.30	
fool	ceco	+3.84%	$22.98	$22.27	0.85	1,096,243	$23.50	$22.27	$22.13	$27.93	$16.36		9.80	$1.78b				
foxbusiness	ceco		$22.98		+0.85	1,097,065			$22.13									
google-finance	ceco	(3.84%)	22.98	22.27	+0.85	1.10m	23.50	22.27		27.93	16.36	77.60m	9.97	1.78b			2.30	
howthemarketworks	ceco	3.841%	22.98	22.27	0.85	1,095,343	23.5	22.27	22.13									
hpcwire	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,096,065	23.50	22.27	22.13	27.93	16.36	77,596,424						
insidestocks	ceco	+3.84%	22.98	22.27	+0.85	1096965	23.50	22.27					price earnings ratio: 7.25					
investopedia	ceco	+3.84 %	$22.98	22.27	+0.85				22.13									
investorguide	ceco	+3.84%	22.98	22.37	+0.85		23.4901	22.27		28.57	16.36		10.00	1.783b			2.214	
marketintellisearch	ceco	3.84 %	$22.98	$22.37	0.85	1073.10k	$23.50	$22.27	$22.13			77.60m	9.62	1.72b	0.0 %		2.30	
marketwatch	ceco	+3.84%	$22.98	open: 22.27	+0.85	15,222	$23.50	$22.27	$22.13	$27.93	$16.36		9.57	$1.69b			2.40	
minyanville	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
msn-money	ceco	+3.84%	22.98	22.27	+0.85	1.1 mil	23.50	22.27	22.13	27.93	16.36	77.60 mil	9.86	1.72 bil			2.21	
nasdaq-com	ceco	3.84%	$ 22.98	$ 22.27	0.85	1,096,965	$ 23.50	$ 22.27	$ 22.13	$ 27.93	$ 16.36	77,596,000	10.3	$ 1,783,156,080			$ 2.23	
optimum	ceco	+3.84%	22.98 ( 4:00 pm edt)	22.27	+0.85	1,095,343	23.50	22.27	22.13	27.93	16.36	77.60m	9.8	1.8b			2.35	
paidcontent	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
pc-quote	ceco	3.84%	22.98	22.27	0.85	1,096,965	23.5	22.27	22.13	27.93	16.36	74,725,827	9.49785	1,717,200,000				
personal-wealth-biz	ceco	+3.84%	22.98	22.37		1,097,065	23.50	22.27	22.13	28.57	16.36		10.00			0.00	2.214	
predictwallstreet	ceco	+3.84%	22.98		+0.85	1,096,243												
raymond-james	ceco	3.84	22.98	22.27	0.85	1,096,243	23.50	22.27	22.13	27.93	16.36		9.74				2.36	
renewable-energy-world	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
screamingmedia	ceco	+3.84%	$	open: 22.27	+0.85	15,222	$23.50	$22.27	$22.13	$27.93	$16.36		9.57	$1.69b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+3.84%	last trade: 22.98		change: 0.850								p/e ratio: 10.0					
smartmoney	ceco	(3.84%)	22.98	$22.27	0.85	1,096,243	$23.50	$22.27	$22.13	$27.93	$16.36			1,717,200	0.00%	$0.00		
stocknod	ceco	+3.841%	22.98 usd	22.27	+0.8500	1,095,343	23.50	22.27	22.13	27.93	16.36	77,596,424						
stockpickr	ceco	3.84%	$22.98 0.85 | 3.84%	22.27	0.85	1.10m	23.50	22.27	22.13	27.93	16.36							
stocksmart	ceco	.0 %	$22.889	21.06	0	275,970	22.925	21.22										
stocktwits	ceco	3.84%	22.98		+0.85													
streetinsider-com	ceco	3.84%	22.98	$22.27	+0.85	1,095,343	$23.50	$22.27	$22.13	$27.93	$16.36		9.78				$2.35	
thecramerreport	ceco		22.98	22.37	+0.85	1095602	23.50	22.27										
thestree	ceco	3.84%	$22.98	22.27	0.85	1096243	23.5	22.27	22.13	-27.93	16.36	7.7596424e7		1.6947059e9				
tickerspy	ceco	3.84%	$22.98	22.27	+0.85	1,096,243	23.50	22.27	22.13	27.93	16.36		9.5	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	3.84%	22.980	22.270	0.850	1,097,065	23.500	22.270	22.130	27.930	16.360	77,596,424	9.90	1,783,165,824			2.24	
updown	ceco	3.84%	$22.98	$22.27	$0.85	1,081,743	$23.50	$22.27	$22.13	$27.93	$16.36	77.59b	9.88	$1.71b				
wallstreetsurvivor	ceco	3.84%	22.98	22.27	0.85	1,095,343	23.50	22.27		27.60	16.36		9.90	$2b			1.95	
yahoo-finance	ceco	3.84%	22.98	22.37	0.85	1,095,765	23.50	22.27	22.13	27.93	16.36		10.38	1.78b			2.21	
ycharts-com	ceco	+3.84%	22.98		+0.85					27.93	16.36		10.26	1.78b	0.00%		2.24	
zacks	ceco	(3.84%)	22.98		0.85	vol.  1,096,243	23.50	22.27		27.93	16.36		6.96	1.72 b	0.00	0.00	3.18	
advfn	ari	0.80	16.33	16.21	0.13	123895	16.4685	16.2										
barchart	ari	+0.80%	16.33	16.20	+0.13	123,895	16.47	16.20	16.20	17.11	15.19		10.99	$286.59 m	9.9%	$1.60	+0.99	
barrons	ari	0.80%	16.33	16.21	+0.13	121,571	16.468	16.20				12.68 million		$283.79 million	9.80%	$0.4		
bloomberg	ari	0.802%	16.330	16.210	0.130	123,895	16.468	16.200		17.61	15.81	17.561mil	16.495	286.772mil	9.804	0.400 regular cash	0.990	
boston-com	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032						
bostonmerchant	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032						
business-insider	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032						
chron	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032						
cio-com	ari	+0.80%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032	16.33	287m	9.9	1.6		
cnn-money	ari	+0.80%	16.33	16.21	+0.13	123,083	16.47	16.20	16.20				16.3	$286.8m	9.80%			
easystockalterts	ari	0.80%	16.33	16.21	+0.13	123083	16.47	16.20	16.20	17.61	15.81		16.33				1.00	
eresearch-fidelity-com	ari	0.80%	16.3300	16.2100	0.1300	123,895	16.4685	16.2000	16.2000	17.6100	15.8100	17,561,000	16.36	$284.49m	9.88%	$0.400000		
finance-abc7-com	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
financial-content	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.8%	$16.33	16.21	0.13	123,083	16.47	16.20	16.20	17.61	15.81	18 mil	16.5	287 mil	9.8	1.60	0.99	
finviz	ari	0.80%	16.33			123,083			16.20	16.38	14.46	17.56m	16.33	286.75m		1.60	1.00	
fool	ari	+0.80%	$16.33	$16.21	0.13	123,083	$16.47	$16.20	$16.20	$17.61	$15.81		16.20	$286.77m		1.60		
foxbusiness	ari		$16.33		+0.13	123,895			$16.20									
google-finance	ari	(0.80%)	16.33	16.21	+0.13	123,083.00	16.47	16.20		17.61	15.81	17.56m	16.40	286.77m	9.80	0.40	1.00	
howthemarketworks	ari	0.802%	16.33	16.21	0.13	121,571	16.4685	16.2	16.2									
hpcwire	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,895	16.47	16.20	16.20	17.61	15.81	17,561,032						
insidestocks	ari	+0.80%	16.33	16.20	+0.13	121571	16.47	16.20					price earnings ratio: 11.75					
investopedia	ari	+0.80 %	$16.33	16.21	+0.13				16.20									
investorguide	ari	+0.80%	16.33	16.21	+0.13		16.4685	16.20		17.61	15.81		16.17	286.8m			1.002	
marketintellisearch	ari	0.8 %	$16.33	$16.21	0.13	116.70k	$16.47	$16.20	$16.20			17.56m	16.20	0.28b	9.88 %		1.00	
marketwatch	ari	+0.80%	$16.33	open: 16.21	+0.13	3,124	$16.47	$16.20	$16.20	$17.61	$15.81		19.99	$283.79m	9.80%	0.40	0.82	
minyanville	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
msn-money	ari	+0.80%	16.33	16.21	+0.13	123,083	16.47	16.20	16.20	17.61	15.81	17.56 mil	16.33	284.49 mil	9.88%	1.60	1.00	
nasdaq-com	ari	0.8%	$ 16.33		0.13	123,083	$ 16.4685	$ 16.20	$ 16.20	$ 17.61	$ 15.81	17,561,000	16.49	$ 286,771,130	9.88 %	$1.600000	$ 0.99	
optimum	ari	+0.80%	16.33 ( 4:15 pm edt)	16.21	+0.13	123,083	16.47	16.20	16.20	17.61	15.81	17.56m	16.3	286.8m	9.80	1.60	1.00	
paidcontent	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
pc-quote	ari	0.80%	16.33	16.21	0.13	123,083	16.4685	16.2	16.2	17.61	15.81	17,421,200	16.2	284,488,000		0.4		
personal-wealth-biz	ari	+0.80%	16.33	16.21		123,895	16.4685	16.20	16.20	17.61	15.81		16.17		9.88	1.60	1.002	
predictwallstreet	ari	+0.80%	16.33		+0.13	123,083												
raymond-james	ari	0.80	16.33	16.21	0.13	123,083	16.47	16.20	16.20	17.61	15.81		16.01				1.02	
renewable-energy-world	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
screamingmedia	ari	+0.80%	$	open: 16.21	+0.13	2,312	$16.47	$16.20	$16.20	$17.61	$15.81		19.99	$283.79m	9.80%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	+0.80%	last trade: 16.33		change: 0.130								p/e ratio: 16.17					
smartmoney	ari	(0.80%)	16.33	$16.21	0.13	123,083	$16.47	$16.20	$16.20	$17.61	$15.81			284,500	9.88%	$0.40		
stocknod	ari	+0.8025%	16.33 usd	16.21	+0.1300	123,083	16.47	16.20	16.20	17.61	15.81	17,561,032						
stockpickr	ari	0.80%	$16.33 0.13 | 0.80%	16.20	0.13	123.08k	16.47	16.20	16.20	17.61	15.81							
stocksmart	ari	.0 %	$16.16	16.33	0	2,600	16.24	16.16										
stocktwits	ari	0.86%	16.34		+0.14													
streetinsider-com	ari	0.80%	16.33	$16.21	+0.13	123,083	$16.47	$16.20	$16.20	$17.61	$15.81		16.33				$1.00	
thecramerreport	ari		16.33	16.21	+0.13	123083	16.4685	16.20										
thestree	ari	0.8%	$16.33	16.2	0.13	123083	16.47	16.2	16.2	-17.61	15.81	1.7561032e7		2.83786277e8				
tickerspy	ari	0.80%	$16.33	16.21	+0.13	123,083	16.47	16.20	16.20	17.61	15.81		16.2	284.3m	9.88%	$0.40		
tmx-quotemedia	ari	0.80%	16.330	16.210	0.130	123,895	16.469	16.200	16.200	17.610	15.810	17,561,032	16.20	286,771,653	9.798	0.400 usd	1.00	
updown	ari	0.80%	$16.33	$16.21	$0.13	120,771	$16.47	$16.20	$16.20	$17.61	$15.81	17.56b	16.04	$284m			1.01	
wallstreetsurvivor	ari	0.80%	16.33	16.21	0.13	121,571	16.47	16.20		17.61	15.81		16.20	$284m	9.90%	1.50 -	0.87	
yahoo-finance	ari	0.80%	16.33	16.21	0.13	123,083	16.47	16.20	16.20	17.61	15.81		16.30	286.77m	9.90%	1.60	1.00	
ycharts-com	ari	+0.86%	16.34		+0.14					17.61	15.81		16.51	286.77m	9.91%		0.99	
zacks	ari	(0.80%)	16.33		0.13	vol.  123,083	16.47	16.20		17.61	15.81		11.02	284.49 m	9.88	1.60	1.47	
advfn	glad	3.64	9.69	9.4	0.34	127679	9.69	9.38										
barchart	glad	+3.64%	9.69	9.40	+0.34	-17.41	9.69	9.38	9.35	12.73	9.22							
barrons	glad	3.64%	9.69	9.40	+0.34	126,706	9.69	9.38				21.06 million		$195.66 million	8.67%	$0.07		
bloomberg	glad	3.636%	9.690	9.400	0.340	127,679	9.690	9.380		12.73	9.22	21.039mil	12.584	203.870mil	8.669	0.070 regular cash	0.770	
boston-com	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
bostonmerchant	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
business-insider	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
chron	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
cio-com	glad	+3.64%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242		204m	9	0.84		
cnn-money	glad	+3.64%	9.69	9.40	+0.34	127,679	9.69	9.38	9.35				16.7	$203.9m	8.67%			
easystockalterts	glad	3.62%	9.69	9.40	+0.34	127679	9.69	9.38	9.35	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	3.64%	9.6900	9.4000	0.3400	127,679	9.6900	9.3800	9.3500	12.7300	9.2200	21,039,000	nm	$196.71m	8.98%	$0.070000		
finance-abc7-com	glad	+3.636%	9.690 usd	9.400	+0.3400	126,706	9.690	9.380	9.350	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+3.636%	9.690 usd	9.400	+0.3400	126,706	9.690	9.380	9.350	12.73	9.220	21,039,242						
financial-content	glad	+3.636%	9.690 usd	9.400	+0.3400	126,706	9.690	9.380	9.350	12.73	9.220	21,039,242						
finapps-forbes-com	glad	3.6%	$9.69	9.40	0.34	126,706	9.69	9.38	9.35	12.73	9.22	21 mil		204 mil	8.7	0.84	-0.20	
finviz	glad	3.64%	9.69			126,706			9.35	11.88	9.18	21.04m		203.88m		0.84	-0.20	
fool	glad	+3.64%	$9.69	$9.40	0.34	126,706	$9.69	$9.38	$9.35	$12.73	$9.22		0.00	$203.87m	10.50%	0.84		
foxbusiness	glad		$9.69		+0.34	127,679			$9.35									
google-finance	glad	(3.64%)	9.69	9.40	+0.34	127,679.00	9.69	9.38		12.73	9.22	21.04m		203.87m	8.67	0.07	-0.20	
howthemarketworks	glad	3.636%	9.69	9.4	0.34	124,894	9.69	9.38	9.35									
hpcwire	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
insidestocks	glad	+3.64%	9.69	9.40	+0.34	126700	9.69	9.38										
investopedia	glad	+3.64 %	$9.69	9.40	+0.34				9.35									
investorguide	glad	+3.64%	9.69	9.39	+0.34		9.69	9.38		12.73	9.22			203.9m			-0.198	
marketintellisearch	glad	3.64 %	$9.69	$9.39	0.34	122.50k	$9.69	$9.38	$9.35			21.04m	0.00	0.20b	8.67 %		-0.20	
marketwatch	glad	+3.64%	$9.69	open: 9.40	+0.34	3,453	$9.69	$9.38	$9.35	$12.73	$9.22			$195.66m	8.67%	0.07		
minyanville	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
msn-money	glad	+3.64%	9.69	9.40	+0.34	127,679	9.69	9.38	9.35	12.73	9.22	21.04 mil	-48.45	196.72 mil	8.98%	0.84	-0.20	
nasdaq-com	glad	3.64%	$ 9.69	$ 9.40	0.34	127,679	$ 9.69	$ 9.38	$ 9.35	$ 12.73	$ 9.22	21,039,000	23.63	$ 203,867,910	8.98 %	$0.840000	$ 0.41	
optimum	glad	+3.64%	9.69 ( 5:20 pm edt)	9.40	+0.34	126,706	9.69	9.38	9.35	12.73	9.22	21.04m		203.9m	8.67	0.84	-0.20	
paidcontent	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
pc-quote	glad	3.64%	9.69	9.4	0.34	127,679	9.69	9.38	9.35	12.73	9.22	20,300,795	-46.75	196,715,000		0.07		
personal-wealth-biz	glad	+3.64%	9.69	9.39		127,679	9.69	9.38	9.35	12.73	9.22				8.98	0.84	-0.198	
predictwallstreet	glad	+3.64%	9.68		+0.34	127,679												
raymond-james	glad	3.64	9.69	9.40	0.34	127,679	9.69	9.38	9.35	12.73	9.22						-0.20	
renewable-energy-world	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
screamingmedia	glad	+3.64%	$	open: 9.40	+0.34	3,453	$9.69	$9.38	$9.35	$12.73	$9.22			$195.66m	8.67%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+3.64%	last trade: 9.69		change: 0.340													
smartmoney	glad	(3.64%)	9.69	$9.40	0.34	127,679	$9.69	$9.38	$9.35	$12.73	$9.22			195,700	9.03%	$0.07		
stocknod	glad	+3.636%	9.690 usd	9.400	+0.3400	127,679	9.690	9.380	9.350	12.73	9.220	21,039,242						
stockpickr	glad	3.64%	$9.69 0.34 | 3.64%	9.40	0.34	126.71k	9.69	9.38	9.35	12.73	9.22							
stocksmart	glad	.0 %	$9.76	11.63	0	6,966	10.02	9.76										
stocktwits	glad	3.42%	9.67		+0.32													
streetinsider-com	glad	3.64%	9.69	$9.40	+0.34	127,679	$9.69	$9.38	$9.35	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.69	9.39	+0.34	127679	9.69	9.38										
thestree	glad	3.64%	$9.69	9.35	0.34	126706	9.69	9.38	9.22 -12.73									
tickerspy	glad	3.64%	$9.69	9.40	+0.34	126,706	9.69	9.38	9.35	12.73	9.22		-46.8	196.7m	8.98%	$0.07		
tmx-quotemedia	glad	3.64%	9.690	9.400	0.340	127,679	9.690	9.380	9.350	12.730	9.220	21,039,242		203,870,255	8.669	0.070 usd	-0.20	
updown	glad	3.64%	$9.69	$9.40	$0.34	124,226	$9.69	$9.38	$9.35	$12.73	$9.22	21.03b		$197m			-0.20	
wallstreetsurvivor	glad	3.64%	9.69	9.40	0.34	124,894	9.69	9.38		12.73	9.22			$197m	9.00%	0.84 -	0.78	
yahoo-finance	glad	3.64%	9.69	9.39	0.34	127,679	9.69	9.38	9.35	12.73	9.22			203.87m	9.00%	0.84	-0.20	
ycharts-com	glad	+3.42%	9.67		+0.32					12.73	9.22			203.46m	8.41%		-0.20	
zacks	glad	(3.64%)	9.69		0.34	vol.  127,679	9.69	9.38		12.73	9.22		11	196.71 m	8.98	0.84	.85	
advfn	stwd	2.17	21.15	20.83	0.45	1212963	21.15	20.78										
barchart	stwd	+2.17%	21.15	20.83	+0.45	1,563,460	21.15	20.78	20.70	22.74	15.56		16.39	$1.50 b	8.52%	$1.76	+1.45	
barrons	stwd	2.17%	21.15	20.83	+0.45	1.204m	21.15	20.78				50.02 million		$1.92 billion	8.32%	$0.44		
bloomberg	stwd	2.174%	21.150	20.830	0.450	1,212,963	21.150	20.780		23.67	16.74	93.208mil	14.486	1,971.359mil	7.521	0.440 regular cash	1.460	
boston-com	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
bostonmerchant	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
business-insider	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
chron	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
cio-com	stwd	+2.17%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465	14.59	2b	8.5	1.76		
cnn-money	stwd	+2.17%	21.15	20.83	+0.45	1,212,963	21.15	20.78	20.70				14.6	$1.5b	8.32%			
easystockalterts	stwd	2.16%	21.15	20.83	+0.45	1212963	21.15	20.78	20.70	23.67	16.57		14.59				1.45	
eresearch-fidelity-com	stwd	2.17%	21.1500	20.8300	0.4500	1,212,963	21.1500	20.7800	20.7000	23.6700	16.7400	93,208,000	14.28	$1.93b	7.68%	$0.440000		
finance-abc7-com	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
finance-abc7chicago-com	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
financial-content	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
finapps-forbes-com	stwd	2.2%	$21.15	20.83	0.45	1,212,963	21.15	20.78	20.70	23.67	16.74	93 mil	14.6	2 bil	8.3	1.76	1.45	
finviz	stwd	2.17%	21.15			1,212,963			20.70	22.73	15.52	47.93m	14.28	992.15m		1.76	1.45	
fool	stwd	+2.17%	$21.15	$20.83	0.45	1,212,963	$21.15	$20.78	$20.70	$23.67	$16.74		14.20	$1.51b	2.10%	1.76		
foxbusiness	stwd		$21.15		+0.45	1,219,691			$20.70									
google-finance	stwd	(2.17%)	21.15	20.83	+0.45	1.21m	21.15	20.78		23.67	16.74	93.21m	14.62	1.97b	8.32	0.44	1.45	
howthemarketworks	stwd	2.174%	21.15	20.83	0.45	1,203,512	21.15	20.78	20.7									
hpcwire	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
insidestocks	stwd	+2.17%	21.15	20.83	+0.45	1203512	21.15	20.78					price earnings ratio: 13.06					
investopedia	stwd	+2.17 %	$21.15	20.83	+0.45				20.70									
investorguide	stwd	+2.17%	21.15	20.83	+0.45		21.15	20.78		23.67	16.79		14.07	1.506b			1.471	
marketintellisearch	stwd	2.17 %	$21.15	$20.83	0.45	976.60k	$21.15	$20.78	$20.70			47.93m	14.28	0.99b	8.5 %		1.45	
marketwatch	stwd	+2.17%	$21.15	open: 20.83	+0.45	206,984	$21.15	$20.78	$20.70	$23.67	$16.79		18.64	$1.92b	8.32%	0.44	1.13	
minyanville	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
msn-money	stwd	+2.17%	21.15	20.83	+0.45	1.21 mil	21.15	20.78	20.70	23.67	16.74	93.21 mil	14.49	1.93 bil	8.50%	1.76	1.45	
nasdaq-com	stwd	2.17%	$ 21.15		0.45	1,212,963	$ 21.15	$ 20.78	$ 20.70	$ 23.67	$ 16.74	71,208,000	14.59	$ 1,506,049,200	8.5 %	$1.760000	$ 1.45	
optimum	stwd	+2.17%	21.15 ( 4:15 pm edt)	20.83	+0.45	1,212,963	21.15	20.78	20.70	23.67	16.57	71.21m	14.6	1.5b	7.94	1.68	1.45	
paidcontent	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
pc-quote	stwd	2.17%	21.15	20.83	0.45	1,212,963	21.15	20.78	20.7	23.67	16.74	91,224,851	14.17808	1,929,406,000		0.44		
personal-wealth-biz	stwd	+2.17%	21.15	20.83		1,219,691	21.15	20.78	20.70	23.67	16.79		14.07		7.68	1.59	1.471	
predictwallstreet	stwd	+2.17%	21.15		+0.45	1,212,963												
raymond-james	stwd	2.17	21.15	20.83	0.45	1,212,963	21.15	20.78	20.70	23.67	16.74		14.39				1.47	
renewable-energy-world	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
screamingmedia	stwd	+2.17%	$	open: 20.83	+0.45	206,984	$21.15	$20.78	$20.70	$23.67	$16.79		18.64	$1.92b	8.32%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+2.17%	last trade: 21.15		change: 0.450								p/e ratio: 14.07					
smartmoney	stwd	(2.17%)	21.15	$20.83	0.45	1,212,963	$21.15	$20.78	$20.70	$23.67	$16.74			1,474,000	8.50%	$0.44		
stocknod	stwd	+2.174%	21.15 usd	20.83	+0.4500	1,212,963	21.15	20.78	20.70	23.67	16.57	71,208,465						
stockpickr	stwd	2.17%	$21.15 0.45 | 2.17%	20.83	0.45	1.21m	21.15	20.78	20.70	23.67	16.74							
stocksmart	stwd	.0 %	$21.39	21.52	0	37,216	21.75	21.39										
stocktwits	stwd	2.13%	21.14		+0.44													
streetinsider-com	stwd	2.17%	21.15	$20.83	+0.45	1,212,963	$21.15	$20.78	$20.70	$23.67	$16.57		14.59				$1.45	
thecramerreport	stwd		20.70		0.00	0												
thestree	stwd	2.17%	$21.15	20.83	0.45	1212963	21.15	20.78	20.7	-23.67	16.74	7.1208465e7		1.470454802e9				
tickerspy	stwd	2.17%	$21.15	20.83	+0.45	1,212,963	21.15	20.78	20.70	23.67	16.74		14.2	1.4b	8.50%	$0.44		
tmx-quotemedia	stwd	2.17%	21.150	20.830	0.450	1,219,691	21.150	20.780	20.700	23.670	16.740	71,208,465	14.30	1,506,059,035	8.502	0.440 usd	1.45	
updown	stwd	2.17%	$21.15	$20.83	$0.45	1,005,979	$21.15	$20.78	$20.70	$23.67	$16.74	71.20b	13.79	$1.47b			1.50	
wallstreetsurvivor	stwd	2.17%	21.15	20.83	0.45	1,203,512	21.15	20.78		23.67	17.57		14.30	$1b	8.50%	1.20 -	1.14	
yahoo-finance	stwd	2.17%	21.15	20.83	0.45	1,212,963	21.15	20.78	20.70	23.67	16.79		14.38	1.51b	8.50%	1.76	1.47	
ycharts-com	stwd	+2.13%	21.14		+0.44					23.67	16.57		14.58	1.50b	8.42%		1.45	
zacks	stwd	(2.17%)	21.15		0.45	vol.  1,212,963	21.15	20.78		23.67	16.57		16.43	1.93 b	8.50	1.76	1.26	
advfn	arw	-0.36	41.25	41.72	-0.15	1672234	41.85	40.47										
barchart	arw	-0.36%	41.25	41.79	-0.15	1,672,234	41.85	40.47	41.40	47.50	22.20		8.93	$4.79 b			+4.46	
barrons	arw	0.36%	41.25	41.72	-0.15	1.671m	41.85	40.47				119.58 million		$4.79 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-0.362%	41.250	41.720	-0.150	1,672,234	41.850	40.470		47.50	21.95	115.507mil	8.777	4,764.680mil		0.025 regular cash	4.700	
boston-com	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
bostonmerchant	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
business-insider	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
chron	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
cio-com	arw	-0.36%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387	9.270	5b				
cnn-money	arw	-0.36%	41.25	41.72	-0.15	1,670,948	41.85	40.47	41.40				9.3	$4.8b				
easystockalterts	arw	-0.36%	41.25	41.72	-0.15	1672234	41.85	40.47	41.40	47.50	21.76		9.27				4.45	
eresearch-fidelity-com	arw	-0.36%	41.2500	41.7200	-0.1500	1,672,234	41.8500	40.4700	41.4000	47.5000	21.9500	115,507,000	9.28	$4.78b				
finance-abc7-com	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
finance-abc7chicago-com	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
financial-content	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
finapps-forbes-com	arw	-0.4%	$41.25	41.72	-0.15	1,672,234	41.85	40.47	41.40	47.50	21.95	116 mil	9.2	5 bil	0.0	0.00	4.46	
finviz	arw	-0.36%	41.25			1,672,234			41.40	47.50	21.95	115.51m	9.26	4.78b			4.47	
fool	arw	-0.36%	$41.25	$41.72	-0.15	1,672,234	$41.85	$40.47	$41.40	$47.50	$21.95		9.30	$4.76b				
foxbusiness	arw		$41.25		-0.15	1,672,234			$41.40									
google-finance	arw	(-0.36%)	41.25	41.72	-0.15	1.67m	41.85	40.47		47.50	21.95	115.51m	9.23	4.76b			4.47	
howthemarketworks	arw	-0.362%	41.25	41.72	-0.15	1,670,602	41.85	40.47	41.4									
hpcwire	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
insidestocks	arw	-0.36%	41.25	41.79	-0.15	1670602	41.85	40.47					price earnings ratio: 8.93					
investopedia	arw	-0.36 %	$41.25	41.72	-0.15				41.40									
investorguide	arw	-0.36%	41.25	41.72	-0.15		41.85	40.47		47.50	21.95		9.27	4.765b			4.467	
marketintellisearch	arw	-0.36 %	$41.25	$41.72	-0.15	1647.90k	$41.85	$40.47	$41.40			115.51m	9.26	4.78b	0.0 %		4.47	
marketwatch	arw	-0.36%	$41.15	open: 41.72	-0.15	2,230	$41.85	$40.47	$41.40	$47.50	$22.20		9.16	$4.79b			4.50	
minyanville	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
msn-money	arw	-0.36%	41.25	41.72	-0.15	1.67 mil	41.85	40.47	41.40	47.50	21.95	115.51 mil	9.25	4.78 bil			4.47	
nasdaq-com	arw	0.36%	$ 41.25		0.15	1,672,234	$ 41.85	$ 40.47	$ 41.40	$ 47.50	$ 21.95	115,507,000	9.25	$ 4,764,663,750			$ 4.46	
optimum	arw	-0.36%	41.25 ( 4:15 pm edt)	41.72	-0.15	1,670,948	41.85	40.47	41.40	47.50	21.76	115.51m	9.3	4.8b			4.45	
paidcontent	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
pc-quote	arw	-0.36%	41.25	41.72	-0.15	1,672,234	41.85	40.47	41.4	47.50	21.95	116,483,038	9.28251	4,804,925,000				
personal-wealth-biz	arw	-0.36%	41.25	41.72	-0.15	1,672,234	41.85	40.47	41.40	47.50	21.95		9.27			0.00	4.467	
predictwallstreet	arw	-0.36%	41.25		-0.15	1,672,234												
raymond-james	arw	-0.36	41.25	41.72	-0.15	1,672,234	41.85	40.47	41.40	47.50	21.95		9.11				4.53	
renewable-energy-world	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
screamingmedia	arw	-0.36%	$	open: 41.72	-0.15	2,230	$41.85	$40.47	$41.40	$47.50	$22.20		9.16	$4.79b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-0.36%	last trade: 41.25		change: -0.150								p/e ratio: 9.27					
smartmoney	arw	(-0.36%)	41.25	$41.72	-0.15	1,672,234	$41.85	$40.47	$41.40	$47.50	$21.95			4,782,000	0.00%	$0.00		
stocknod	arw	-0.3623%	41.25 usd	41.72	-0.1500	1,672,234	41.85	40.47	41.40	47.50	21.76	115,507,387						
stockpickr	arw	-0.36%	$41.25 -0.15 | -0.36%	41.79	-0.15	1.67m	41.85	40.47	41.40	47.50	21.95							
stocksmart	arw	.0 %	$42.88	34.25	0	99,980	44.66	42.87										
stocktwits	arw	-0.36%	41.25		-0.15													
streetinsider-com	arw	0.36%	41.25	$41.72	-0.15	1,672,234	$41.85	$40.47	$41.40	$47.50	$21.76		9.27				$4.45	
thecramerreport	arw		41.25	41.72	-0.15	1672234	41.85	40.47										
thestree	arw	-0.36%	$41.25	41.79	-0.15	1672234	41.85	40.47	41.4	-47.5	21.95	1.15507387e8		4.76352464e9				
tickerspy	arw	-0.36%	$41.25	41.72	-0.15	1,672,234	41.85	40.47	41.40	47.50	21.95		9.3	4.7b	0.00%	$0.00		
tmx-quotemedia	arw	-0.36%	41.250	41.720	-0.150	1,672,234	41.850	40.470	41.400	47.500	21.950	115,507,387	9.30	4,764,679,714			4.45	
updown	arw	-0.36%	$41.25	$41.72	-$0.15	1,669,902	$41.85	$40.47	$41.40	$47.50	$21.95	115.50b	9.14	$4.78b				
wallstreetsurvivor	arw	-0.36%	41.25	41.72	-0.15	1,670,602	41.85	40.47		47.50	22.56		9.30	$5b			4.01	
yahoo-finance	arw	0.36%	41.25	41.72	0.15	1,672,234	41.85	40.47	41.40	47.50	21.95		9.23	4.76b			4.47	
ycharts-com	arw	-0.36%	41.25		-0.15					47.50	21.76		9.25	4.79b	0.00%		4.46	
zacks	arw	(-0.36%)	41.25		-0.15	vol.  1,672,234	41.85	40.47		47.50	21.76		8.96	4.80 b	0.00	0.00	4.62	
advfn	kar	0.26	19.37	19.47	0.05	136787	19.61	19.33										
barchart	kar	+0.26%	19.37	19.47	+0.05	136,787	19.61	19.33	19.32	21.00	11.03		22.94	$2.63 b			+0.74	
barrons	kar	0.26%	19.37	19.47	+0.05	136,787	19.61	19.33				135.90 million		$2.66 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	0.259%	19.370	19.470	0.050	136,787	19.610	19.330		21.00	11.03	135.898mil	24.519	2,632.343mil			0.790	
boston-com	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
bostonmerchant	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
business-insider	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
chron	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
cio-com	kar	+0.26%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929	26.18	3b				
cnn-money	kar	+0.26%today&rsquo;s change	19.37data as of 4:02pm et	19.47	+0.05	136,787	19.61	19.33	19.32				26.2	$2.6b				
easystockalterts	kar	0.26%	19.37	19.47	+0.05	136787	19.61	19.33	19.32	21.00	11.03		26.18				0.74	
eresearch-fidelity-com	kar	0.26%	19.3700	19.4700	0.0500	136,787	19.6100	19.3300	19.3200	21.0000	11.0300	136,167,000	26.11	$2.63b				
finance-abc7-com	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
financial-content	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
finapps-forbes-com	kar	0.3%	$19.37	19.47	0.05	136,787	19.61	19.33	19.32	21.00	11.03	136 mil	26.2	3 bil	0.0	0.00	0.74	
finviz	kar	0.26%	19.37			136,787			19.32	21.00	11.03	136.17m	26.18	2.64b			0.74	
fool	kar	+0.26%	$19.37	$19.47	0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03		26.40	$2.63b				
foxbusiness	kar		$19.37		+0.05	138,109			$19.32									
google-finance	kar	(0.26%)	19.37	19.47	+0.05	136,787.00	19.61	19.33		21.00	11.03	135.90m	26.10	2.63b			0.74	
howthemarketworks	kar	0.259%	19.37	19.47	0.05	136,787	19.61	19.33	19.32									
hpcwire	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
insidestocks	kar	+0.26%	19.37	19.47	+0.05	136787	19.61	19.33					price earnings ratio: 16.70					
investopedia	kar	+0.26 %	$19.37	19.47	+0.05				19.32									
investorguide	kar	+0.26%	19.37	19.47	+0.05		19.61	19.33		20.57	11.03		26.07	2.632b			0.741	
marketintellisearch	kar	0.26 %	$19.37	$19.47	0.05	135.40k	$19.61	$19.33	$19.32			136.17m	26.11	2.63b	0.0 %		0.74	
marketwatch	kar	+0.26%	$19.37	open: 19.47	+0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03		26.21	$2.66b			0.74	
minyanville	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
msn-money	kar	+0.26%	19.37	19.47	+0.05	136,787	19.61	19.33	19.32	21.00	11.03	136.17 mil	26.18	2.63 bil			0.74	
nasdaq-com	kar	0.26%	$ 19.37		0.05	136,787	$ 19.61	$ 19.33	$ 19.32	$ 21	$ 11.03	135,898,000	26.18	$ 2,632,344,260			$ 0.74	
optimum	kar	+0.26%	19.37 ( 4:15 pm edt)	19.47	+0.05	136,787	19.61	19.33	19.32	21.00	11.03	135.90m	26.2	2.6b			0.74	
paidcontent	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
pc-quote	kar	0.26%	19.37	19.47	0.05	136,787	19.61	19.33	19.32	21.00	11.03	135,815,503	26.10811	2,630,746,000				
personal-wealth-biz	kar	+0.26%	19.37	19.47		138,109	19.61	19.33	19.32	20.57	11.03		26.07			0.00	0.741	
predictwallstreet	kar	+0.26%	19.37		+0.05	136,787												
raymond-james	kar	0.26	19.37	19.47	0.05	136,787	19.61	19.33	19.32	21.00	11.03		26.18				0.74	
renewable-energy-world	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
screamingmedia	kar	+0.26%	$	open: 19.47	+0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03		26.21	$2.66b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	+0.26%	last trade: 19.37		change: 0.050								p/e ratio: 26.07					
smartmoney	kar	(0.26%)	19.37	$19.47	0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03			2,625,500	0.00%	$0.00		
stocknod	kar	+0.2588%	19.37 usd	19.47	+0.0500	136,787	19.61	19.33	19.32	20.25	11.03	135,897,929						
stockpickr	kar	0.26%	$19.37 0.05 | 0.26%	19.44	0.05	136.79k	19.61	19.33	19.32	21.00	11.03							
stocksmart	kar	.0 %	$20.54	13.99	0	10,697	20.94	20.52										
stocktwits	kar	0.62%	19.44		+0.12													
streetinsider-com	kar	0.26%	19.37	$19.47	+0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03		26.18				$0.74	
thecramerreport	kar		19.37	19.47	+0.05	136787	19.61	19.33										
thestree	kar	0.26%	$19.37	19.44	0.05	136787	19.61	19.33	19.32	-21.0	11.03	1.35897929e8		2.650009616e9				
tickerspy	kar	0.26%	$19.37	19.47	+0.05	136,787	19.61	19.33	19.32	21.00	11.03		26.1	2.6b	0.00%	$0.00		
tmx-quotemedia	kar	0.26%	19.370	19.470	0.050	138,109	19.610	19.330	19.320	21.000	11.030	135,897,929	26.10	2,632,342,885			0.74	
updown	kar	0.26%	$19.37	$19.47	$0.05	136,787	$19.61	$19.33	$19.32	$21.00	$11.03	135.89b	25.78	$2.62b			0.75	
wallstreetsurvivor	kar	0.26%	19.37	19.47	0.05	136,787	19.61	19.33		21.00	11.03		26.10	$3b			0.51	
yahoo-finance	kar	0.26%	19.37	19.47	0.05	136,787	19.61	19.33	19.32	21.00	11.03		26.14	2.63b			0.74	
ycharts-com	kar	+0.62%	19.44		+0.12					21.00	11.03		26.27	2.64b	0.00%		0.74	
zacks	kar	(0.26%)	19.37		0.05	vol.  136,787	19.61	19.33		21.00	11.03		22.73	2.63 b	0.00	0.00	.85	
advfn	oksb	2.33	10.1	10.0	0.23	348776	10.22	9.88										
barchart	oksb	+2.33%	10.10	9.88	+0.23	348,776	10.22	9.88	9.87	15.61	8.91		16.93	$196.34 m			+0.58	
barrons	oksb	2.33%	10.10	10.00	+0.23	347,877	10.22	9.88				17.87 million		$191.58 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	2.330%	10.100	10.000	0.230	348,776	10.220	9.880		15.61	8.91	19.439mil	17.414	196.332mil			0.580	
boston-com	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
bostonmerchant	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
business-insider	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
chron	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
cio-com	oksb	+2.33%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861	17.72	196m				
cnn-money	oksb	+2.33%	10.10	10.00	+0.23	347,877	10.22	9.88	9.87				17.7	$196.3m				
easystockalterts	oksb	2.30%	10.10	10.00	+0.23	348776	10.22	9.88	9.87	15.61	8.91		17.72				0.57	
eresearch-fidelity-com	oksb	2.33%	10.1000	10.0000	0.2300	348,776	10.2200	9.8800	9.8700	15.6099	8.9100	19,439,000	17.02	$191.86m				
finance-abc7-com	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
financial-content	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	2.3%	$10.10	10.00	0.23	347,877	10.22	9.88	9.87	15.61	8.91	19 mil	17.4	196 mil	0.9	0.09	0.58	
finviz	oksb	2.33%	10.10			347,877			9.87	15.61	8.91	19.44m	17.72	196.34m		0.10	0.57	
fool	oksb	+2.33%	$10.10	$10.00	0.23	347,877	$10.22	$9.88	$9.87	$15.61	$8.91		17.20	$196.33m	1.20%	0.10		
foxbusiness	oksb		$10.10		+0.23	348,776			$9.87									
google-finance	oksb	(2.33%)	10.10	10.00	+0.23	347,877.00	10.22	9.88		15.61	8.91	19.44m	17.65	196.33m	0.94	0.02	0.57	
howthemarketworks	oksb	2.33%	10.1	10	0.23	346,203	10.22	9.88	9.87									
hpcwire	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
insidestocks	oksb	+2.33%	10.10	9.88	+0.23	347800	10.22	9.88					price earnings ratio: 17.41					
investopedia	oksb	+2.33 %	$10.10	10.00	+0.23				9.87									
investorguide	oksb	+2.33%	10.10	9.95	+0.23		10.22	9.88		15.61	8.91		17.62	196.3m			0.56	
marketintellisearch	oksb	2.33 %	$10.10	$9.95	0.23	343.80k	$10.22	$9.88	$9.87			19.44m	17.32	0.19b	0.96 %		0.57	
marketwatch	oksb	+2.33%	$10.10	open: 10.00	+0.23	3,241	$10.22	$9.88	$9.87	$15.61	$8.91		17.78	$191.58m			0.57	
minyanville	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
msn-money	oksb	+2.33%	10.10	10.00	+0.23	347,877	10.22	9.88	9.87	15.61	8.91	19.44 mil	18.36	191.86 mil	0.96%	0.10	0.57	
nasdaq-com	oksb	2.33%	$ 10.10	$ 10	0.23	348,776	$ 10.22	$ 9.88	$ 9.87	$ 15.6099	$ 8.91	19,439,000	17.41	$ 196,333,900	0.96 %	$0.095200	$ 0.58	
optimum	oksb	+2.33%	10.10 ( 4:30 pm edt)	10.00	+0.23	347,877	10.22	9.88	9.87	15.61	8.91	19.44m	17.7	196.3m	0.94	0.10	0.57	
paidcontent	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
pc-quote	oksb	2.33%	10.1	10.0	0.23	348,776	10.22	9.88	9.87	15.61	8.91	18,996,327	17.94545	191,863,000		0.0238		
personal-wealth-biz	oksb	+2.33%	10.10	9.95		348,776	10.22	9.88	9.87	15.61	8.91		17.62			0.00	0.56	
predictwallstreet	oksb	+2.33%	10.10		+0.23	347,877												
raymond-james	oksb	2.33	10.10	10.00	0.23	347,877	10.22	9.88	9.87	15.61	8.91		17.41				0.58	
renewable-energy-world	oksb	+2.330%	10.10 usd	10.00	+0.2300	347,877	10.22	9.880	9.870	15.61	8.910	19,438,861						
screamingmedia	oksb	+2.33%	$	open: 10.00	+0.23	3,241	$10.22	$9.88	$9.87	$15.61	$8.91		17.78	$191.58m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+2.33%	last trade: 10.10		change: 0.230								p/e ratio: 17.62					
smartmoney	oksb	(2.33%)	10.10	$10.00	0.23	348,776	$10.22	$9.88	$9.87	$15.61	$8.91			191,900	0.00%	$0.02		
stocknod	oksb	+2.330%	10.10 usd	10.00	+0.2300	348,776	10.22	9.880	9.870	15.61	8.910	19,438,861						
stockpickr	oksb	2.33%	$10.10 0.23 | 2.33%	10.00	0.23	347.88k	10.22	9.88	9.87	15.61	8.91							
stocksmart	oksb	.0 %	$11.98	12.35	0	6,022	12.59	11.98										
stocktwits	oksb	2.84%	10.15		+0.28													
streetinsider-com	oksb	2.33%	10.10	$10.00	+0.23	348,776	$10.22	$9.88	$9.87	$15.61	$8.91		17.72				$0.57	
thecramerreport	oksb		10.10	9.95	+0.23	348776	10.22	9.88										
thestree	oksb	2.33%	$10.1	10.0	0.23	347877	10.22	9.88	9.87	-15.61	8.91	1.9438861e7		1.90889615e8				
tickerspy	oksb	2.33%	$10.10	10.00	+0.23	347,877	10.22	9.88	9.87	15.61	8.91		17.9	191.8m	0.00%	$0.02		
tmx-quotemedia	oksb	2.33%	10.100	10.000	0.230	348,776	10.220	9.880	9.870	15.610	8.910	19,438,861	17.30	196,332,496			0.57	
wallstreetsurvivor	oksb	2.33%	10.10	10.00	0.23	346,203	10.22	9.88		14.92	8.91		17.30	$192m			0.71	
yahoo-finance	oksb	2.33%	10.10	9.95	0.23	348,776	10.22	9.88	9.87	15.61	8.91		18.04	196.32m			0.56	
ycharts-com	oksb	+2.84%	10.15		+0.28					15.61	8.91		18.45	197.32m	0.00%		0.55	
zacks	oksb	(2.33%)	10.10		0.23	vol.  347,877	10.22	9.88		15.61	8.91		17.02	191.86 m	0.00	0.00	.58	
advfn	avid	0.36	19.54	19.63	0.07	76368	19.97	19.44										
barchart	avid	+0.36%	19.54	19.63	+0.07	76,368	19.97	19.44	19.47	23.35	11.04		0.00	$749.36 m			-0.74	
barrons	avid	0.36%	19.54	19.63	+0.07	74,999	19.97	19.44				37.90 million		$747.33 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.360%	19.540	19.630	0.070	76,368	19.970	19.440		23.35	11.04	38.423mil		750.785mil			-0.450	
boston-com	avid	+0.3595%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.3595%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988						
business-insider	avid	+0.3595%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988						
chron	avid	+0.3595%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988						
cio-com	avid	+0.36%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988		751m				
cnn-money	avid	+0.36%	19.54	19.63	+0.07	74,999	19.97	19.44	19.47				nm	$750.8m				
easystockalterts	avid	0.36%	19.54	19.63	+0.07	76368	19.97	19.44	19.47	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.36%	19.5400	19.6300	0.0700	76,368	19.9700	19.4400	19.4700	23.3500	11.0400	38,423,000	nm	$748.10m				
finance-abc7-com	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
financial-content	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.4%	$19.54	19.63	0.07	74,999	19.97	19.44	19.47	23.35	11.04	38 mil		751 mil	0.0	0.00	-0.74	
finviz	avid	0.36%	19.54			74,999			19.47	23.35	11.04	38.42m		750.73m			-0.75	
fool	avid	+0.36%	$19.54	$19.63	0.07	74,999	$19.97	$19.44	$19.47	$23.35	$11.04		0.00	$750.79m				
foxbusiness	avid		$19.54		+0.07	76,368			$19.47									
google-finance	avid	(0.36%)	19.54	19.63	+0.07	74,999.00	19.97	19.44		23.35	11.04	38.42m		750.79m			-0.75	
howthemarketworks	avid	0.36%	19.54	19.63	0.07	72,298	19.97	19.44	19.47									
hpcwire	avid	+0.3595%	19.54 usd	19.63	+0.0700	76,368	19.97	19.44	19.47	23.35	11.04	38,422,988						
insidestocks	avid	+0.36%	19.54	19.63	+0.07	76368	19.97	19.44					price earnings ratio: 57.47					
investopedia	avid	+0.36 %	$19.54	19.63	+0.07				19.47									
investorguide	avid	+0.36%	19.54	19.63	+0.07		19.97	19.44		23.35	11.04			750.8m			-0.751	
marketintellisearch	avid	0.36 %	$19.54	$19.63	0.07	71.50k	$19.97	$19.44	$19.47			38.42m	0.00	0.75b	0.0 %		-0.75	
marketwatch	avid	+0.36%	$19.54	open: 19.63	+0.07	4,232	$19.97	$19.44	$19.47	$23.35	$11.04			$747.33m				
minyanville	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
msn-money	avid	+0.36%	19.54	19.63	+0.07	74,999	19.97	19.44	19.47	23.35	11.04	38.42 mil	-26.05	748.1 mil			-0.75	
nasdaq-com	avid	0.36%	$ 19.54	$ 19.63	0.07	74,999	$ 19.97	$ 19.44	$ 19.47	$ 23.35	$ 11.04	38,423,000		$ 750,785,420			$ -0.74	
optimum	avid	+0.36%	19.54 ( 4:30 pm edt)	19.63	+0.07	74,999	19.97	19.44	19.47	23.35	11.04	38.42m		750.8m			-0.75	
paidcontent	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
pc-quote	avid	0.36%	19.54	19.63	0.07	76,368	19.97	19.44	19.47	23.35	11.04	38,285,353	-25.96	748,096,000				
personal-wealth-biz	avid	+0.36%	19.54	19.63		76,368	19.97	19.44	19.47	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.36%	19.54		+0.07	74,999												
raymond-james	avid	0.36	19.54	19.63	0.07	74,999	19.97	19.44	19.47	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
screamingmedia	avid	+0.36%	$	open: 19.63	+0.07	4,232	$19.97	$19.44	$19.47	$23.35	$11.04			$747.33m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+0.36%	last trade: 19.54		change: 0.070													
smartmoney	avid	(0.36%)	19.54	$19.63	0.07	74,999	$19.97	$19.44	$19.47	$23.35	$11.04			748,100	0.00%	$0.00		
stocknod	avid	+0.3595%	19.54 usd	19.63	+0.0700	74,999	19.97	19.44	19.47	23.35	11.04	38,422,988						
stockpickr	avid	0.36%	$19.54 0.07 | 0.36%	19.63	0.07	75.00k	19.97	19.44	19.47	23.35	11.04							
stocksmart	avid	.0 %	$16.82	17.45	0	11,910	17.54	16.82										
stocktwits	avid	0.36%	19.54		+0.07													
streetinsider-com	avid	0.36%	19.54	$19.63	+0.07	74,999	$19.97	$19.44	$19.47	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.54	19.63	+0.07	74999	19.97	19.44										
thestree	avid	0.36%	$19.54	19.63	0.07	74999	19.97	19.44	19.47	-23.35	11.04	3.8422988e7		7.47327117e8				
tickerspy	avid	0.36%	$19.54	19.63	+0.07	74,999	19.97	19.44	19.47	23.35	11.04		-26.0	748.0m	0.00%	$0.00		
tmx-quotemedia	avid	0.36%	19.540	19.630	0.070	76,368	19.970	19.440	19.470	23.350	11.040	38,422,988		750,785,186			-0.75	
updown	avid	0.36%	$19.54	$19.63	$0.07	71,974	$19.97	$19.44	$19.47	$23.35	$11.04	38.42b		$748m				
wallstreetsurvivor	avid	0.36%	19.54	19.63	0.07	72,298	19.97	19.44		23.35	11.04			$748m			-0.98	
yahoo-finance	avid	0.36%	19.54	19.63	0.07	74,999	19.97	19.44	19.47	23.35	11.04			750.77m			-0.75	
ycharts-com	avid	+0.36%	19.54		+0.07					23.35	11.04			749.36m	0.00%		-0.75	
zacks	avid	(0.36%)	19.54		0.07	vol.  74,999	19.97	19.44		23.35	11.04			748.10 m	0.00	0.00	-.03	
advfn	mgm	5.44	14.73	14.2	0.76	35158705	14.99	14.12										
barchart	mgm	+5.44%	14.73	14.20	+0.76	35,158,705	14.99	14.12	13.97	16.94	8.92		0.00	$7.20 b			-3.19	
barrons	mgm	5.44%	14.73	14.20	+0.76	35.129m	14.99	14.12				450.45 million		$6.69 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	5.440%	14.730	14.200	0.760	35,158,705	14.990	14.120		16.94	8.92	488.590mil		7,196.933mil			-0.900	
boston-com	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,158,705	14.99	14.12	13.97	16.94	8.920	488,590,169						
bostonmerchant	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,158,705	14.99	14.12	13.97	16.94	8.920	488,590,169						
business-insider	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,158,705	14.99	14.12	13.97	16.94	8.920	488,590,169						
chron	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,135,905	14.99	14.12	13.97	16.94	8.920	488,590,169						
cio-com	mgm	+5.44%	14.73 usd	14.20	+0.7600	35,135,905	14.99	14.12	13.97	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+5.44%	14.73	14.20	+0.76	35,135,905	14.99	14.12	13.97				nm	$7.2b				
easystockalterts	mgm	5.35%	14.73	14.20	+0.76	35135905	14.99	14.12	13.97	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	5.44%	14.7300	14.2000	0.7600	35,135,905	14.9900	14.1200	13.9700	16.9400	8.9200	488,590,000	nm	$6.83b				
finance-abc7-com	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,133,405	14.99	14.12	13.97	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,133,405	14.99	14.12	13.97	16.94	8.920	488,590,169						
financial-content	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,133,405	14.99	14.12	13.97	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	5.4%	$14.73	14.20	0.76	35,133,405	14.99	14.12	13.97	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	5.44%	14.73			35,133,404			13.97	16.94	8.92	488.59m		6.83b			-3.44	
fool	mgm	+5.44%	$14.73	$14.20	0.76	35,133,405	$14.99	$14.12	$13.97	$16.94	$8.92		0.00	$7.20b				
foxbusiness	mgm		$14.73		+0.76	35,176,065			$13.97									
google-finance	mgm	(5.44%)	14.73	14.20	+0.76	35.13m	14.99	14.12		16.94	8.92	488.59m		7.20b			-3.44	
howthemarketworks	mgm	5.44%	14.73	14.2	0.76	35,129,337	14.99	14.12	13.97									
hpcwire	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,135,905	14.99	14.12	13.97	16.94	8.920	488,590,169						
insidestocks	mgm	+5.44%	14.73	14.20	+0.76	35157137	14.99	14.12										
investopedia	mgm	+5.44 %	$14.73	14.20	+0.76				13.97									
investorguide	mgm	+5.44%	14.73	14.20	+0.76		14.99	14.12		16.94	8.92			7.197b			-3.089	
marketintellisearch	mgm	5.44 %	$14.73	$14.20	0.76	34402.20k	$14.99	$14.12	$13.97			488.59m	0.00	6.83b	0.0 %		-3.44	
marketwatch	mgm	+5.44%	$14.68	open: 14.20	+0.76	378,724	$14.99	$14.12	$13.97	$16.94	$8.92			$6.69b				
minyanville	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,133,405	14.99	14.12	13.97	16.94	8.920	488,590,169						
msn-money	mgm	+5.44%	14.73	14.20	+0.76	35.13 mil	14.99	14.12	13.97	16.94	8.92	488.59 mil	-4.68	6.83 bil			-3.44	
nasdaq-com	mgm	5.44%	$ 14.73		0.76	35,134,905	$ 14.99	$ 14.12	$ 13.97	$ 16.94	$ 8.92	488,590,000		$ 7,196,930,700			$ -3.19	
optimum	mgm	+5.44%	14.73 ( 4:15 pm edt)	14.20	+0.76	35,131,905	14.99	14.12	13.97	16.94	8.92	488.59m		7.2b			-3.15	
paidcontent	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,133,905	14.99	14.12	13.97	16.94	8.920	488,590,169						
pc-quote	mgm	5.44%	14.73	14.2	0.76	35,164,105	14.99	14.12	13.97	16.94	8.92	463,381,025	-4.43492	6,825,603,000				
personal-wealth-biz	mgm	+5.44%	14.73	14.20		35,176,064	14.99	14.12	13.97	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+5.44%	14.73		+0.76	35,133,905												
raymond-james	mgm	5.44	14.73	14.20	0.76	35,134,905	14.99	14.12	13.97	16.94	8.92						-3.19	
renewable-energy-world	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,134,905	14.99	14.12	13.97	16.94	8.920	488,590,169						
screamingmedia	mgm	+5.44%	$	open: 14.20	+0.76	366,124	$14.99	$14.12	$13.97	$16.94	$8.92			$6.69b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+5.44%	last trade: 14.73		change: 0.760													
smartmoney	mgm	(5.44%)	14.73	$14.20	0.76	35,134,905	$14.99	$14.12	$13.97	$16.94	$8.92			6,825,600	0.00%	$0.05		
stocknod	mgm	+5.440%	14.73 usd	14.20	+0.7600	35,134,905	14.99	14.12	13.97	16.94	8.920	488,590,169						
stockpickr	mgm	5.44%	$14.73 0.76 | 5.44%	14.18	0.76	35.13m	14.99	14.12	13.97	16.94	8.92							
stocksmart	mgm	.0 %	$14.505	14.78	0	1,518,461	15.18	14.49										
stocktwits	mgm	5.51%	14.74		+0.77													
streetinsider-com	mgm	5.44%	14.73	$14.20	+0.76	35,134,905	$14.99	$14.12	$13.97	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.73	14.20	+0.76	35135904	14.99	14.12										
thestree	mgm	5.44%	$14.73	14.18	0.76	35133405	14.99	14.12	13.97	-16.94	8.92	4.88590169e8		6.693685315e9				
tickerspy	mgm	5.44%	$14.73	14.20	+0.76	35,134,905	14.99	14.12	13.97	16.94	8.92		-4.4	6.8b	0.00%	$0.00		
tmx-quotemedia	mgm	5.44%	14.730	14.200	0.760	35,176,065	14.990	14.120	13.970	16.940	8.920	488,590,169		7,196,933,189			-3.15	
updown	mgm	5.44%	$14.73	$14.20	$0.76	34,778,770	$14.99	$14.12	$13.97	$16.94	$8.92	488.59b		$6.82b				
wallstreetsurvivor	mgm	5.44%	14.73	14.20	0.76	35,129,337	14.99	14.12		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	5.44%	14.73	14.20	0.76	35,135,905	14.99	14.12	13.97	16.94	8.92			7.20b			-3.09	
ycharts-com	mgm	+5.51%	14.74		+0.77					16.94	8.92			7.20b	0.00%		-3.15	
zacks	mgm	(5.44%)	14.73		0.76	vol.  35,134,905	14.99	14.12		16.94	8.92			6.83 b	0.00	0.00	-.92	
advfn	wina	1.32	43.75	43.64	0.57	7794	43.8	42.91										
barchart	wina	+1.32%	43.75	43.64	+0.57	9,048	43.80	42.91	43.18	47.82	29.08		20.07	$217.88 m	0.28%	$0.12	+2.14	
barrons	wina	1.32%	43.75	43.64	+0.57	7,794	43.80	42.91				5.21 million		$214.02 million	0.27%	$0.03		
bloomberg	wina	1.320%	43.750	43.640	0.570	7,794	43.800	42.910		47.85	29.13	4.983mil	20.444	218.014mil	0.206	0.030 regular cash	2.140	
boston-com	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
bostonmerchant	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
business-insider	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
chron	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
cio-com	wina	+1.32%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165	20.54	218m	0.3	0.12		
cnn-money	wina	+1.32%	43.75	43.64	+0.57	7,794	43.80	42.91	43.18				20.5	$218.0m	0.27%			
easystockalterts	wina	1.31%	43.75	43.64	+0.57	7794	43.80	42.91	43.18	47.85	29.13		20.54				2.13	
eresearch-fidelity-com	wina	1.32%	43.7500	43.6400	0.5700	7,794	43.8000	42.9100	43.1800	47.8500	29.1300	4,983,000	20.18	$215.17m	0.28%	$0.030000		
finance-abc7-com	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
financial-content	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
finapps-forbes-com	wina	1.3%	$43.75	43.64	0.57	7,794	43.80	42.91	43.18	47.85	29.13	5 mil	26.4	218 mil	0.3	0.12	1.66	
finviz	wina	1.32%	43.75			7,794			43.18	47.82	29.07	4.98m	20.18	215.04m		0.12	2.14	
fool	wina	+1.32%	$43.75	$43.64	0.57	7,794	$43.80	$42.91	$43.18	$47.85	$29.13		20.10	$218.01m		0.12		
foxbusiness	wina		$43.75		+0.57	7,898			$43.18									
google-finance	wina	(1.32%)	43.75	43.64	+0.57	7,794.00	43.80	42.91		47.85	29.13	4.98m	20.43	218.01m	0.27	0.03	2.14	
howthemarketworks	wina	1.32%	43.75	43.64	0.57	7,595	43.8	42.91	43.18									
hpcwire	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
insidestocks	wina	+1.32%	43.75	43.64	+0.57	7794	43.80	42.91										
investopedia	wina	+1.32 %	$43.75	43.64	+0.57				43.18									
investorguide	wina	+1.32%	43.75	43.46	+0.57		43.80	42.91		47.85	29.13		20.18	218.0m			2.14	
marketintellisearch	wina	1.32 %	$43.75	$43.46	0.57	8.50k	$43.80	$42.91	$43.18			4.98m	20.18	0.22b	0.28 %		2.14	
marketwatch	wina	+1.32%	$43.75	open: 43.64	+0.57	199	$43.80	$42.91	$43.18	$47.85	$29.13		20.42	$214.02m	0.27%	0.03	2.14	
minyanville	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
msn-money	wina	+1.32%	43.75	43.64	+0.57	7,794	43.80	42.91	43.18	47.85	29.13	4.98 mil	20.44	215.17 mil	0.28%	0.12	2.14	
nasdaq-com	wina	1.32%	$ 43.75	$ 43.46	0.57	7,794	$ 43.80	$ 42.91	$ 43.18	$ 47.85	$ 29.13	4,983,000	20.44	$ 218,006,250	0.28 %	$0.120000	$ 2.14	
optimum	wina	+1.32%	43.75 ( 4:30 pm edt)	43.64	+0.57	7,794	43.80	42.91	43.18	47.85	29.13	4.98m	20.5	218.0m	0.27	0.12	2.13	
paidcontent	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
pc-quote	wina	1.32%	43.75	43.64	0.57	7,794	43.8	42.91	43.18	47.85	29.13	4,918,078	20.17757	215,166,000		0.03		
personal-wealth-biz	wina	+1.32%	43.75	43.46		7,898	43.80	42.91	43.18	47.85	29.13		20.18		0.16	0.07	2.14	
predictwallstreet	wina	+1.32%	43.75		+0.57	7,794												
raymond-james	wina	1.32	43.75	43.64	0.57	7,794	43.80	42.91	43.18	47.85	29.13		19.53				2.24	
renewable-energy-world	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
screamingmedia	wina	+1.32%	$	open: 43.64	+0.57	199	$43.80	$42.91	$43.18	$47.85	$29.13		20.42	$214.02m	0.27%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	+1.32%	last trade: 43.75		change: 0.570								p/e ratio: 20.18					
smartmoney	wina	(1.32%)	43.75	$43.64	0.57	7,794	$43.80	$42.91	$43.18	$47.85	$29.13			215,200	0.28%	$0.03		
stocknod	wina	+1.320%	43.75 usd	43.64	+0.5700	7,794	43.80	42.91	43.18	47.85	29.13	4,983,165						
stockpickr	wina	1.32%	$43.75 0.57 | 1.32%	43.64	0.57	7.79k	43.80	42.91	43.18	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	0.16%	43.25		+0.07													
streetinsider-com	wina	1.32%	43.75	$43.64	+0.57	7,794	$43.80	$42.91	$43.18	$47.85	$29.13		20.54				$2.13	
thecramerreport	wina		43.75	43.46	+0.57	7794	43.80	42.91										
thestree	wina	1.32%	$43.75	43.64	0.57	7794	43.8	42.91	43.18	-47.85	29.13	4983165.0		2.13179799e8				
tickerspy	wina	1.32%	$43.75	43.64	+0.57	7,595	43.80	42.91	43.18	47.85	29.13		20.2	215.1m	0.28%	$0.03		
tmx-quotemedia	wina	1.32%	43.750	43.640	0.570	7,898	43.800	42.910	43.180	47.850	29.130	4,983,165	20.30	218,013,469	0.278	0.030 usd	2.13	
updown	wina	1.32%	$43.75	$43.64	$0.57	7,595	$43.80	$42.91	$43.18	$47.85	$29.13	4.98b	19.36	$215m				
wallstreetsurvivor	wina	1.32%	43.75	43.64	0.57	7,595	43.80	42.91		47.85	29.13		20.30	$215m	0.30%	0.06 -	1.98	
yahoo-finance	wina	1.32%	43.75	43.46	0.57	7,794	43.80	42.91	43.18	47.85	29.13		20.44	218.01m	0.30%	0.12	2.14	
ycharts-com	wina	+0.16%	43.25		+0.07					47.85	29.13		20.21	215.38m	0.30%		2.14	
zacks	wina	(1.32%)	43.75		0.57	vol.  7,794	43.80	42.91		47.85	29.13		20.18	215.17 m	0.28	0.12	2.14	
advfn	zixi	1.95	4.18	4.14	0.08	907495	4.21	4.1										
barchart	zixi	+1.95%	4.18	4.14	+0.08	908,873	4.21	4.10	4.10	4.88	2.13		34.00	$282.07 m			+0.62	
barrons	zixi	1.95%	4.18	4.14	+0.08	904,026	4.21	4.10				66.74 million		$270.88 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	1.951%	4.180	4.140	0.080	907,495	4.210	4.100		4.88	2.13	66.393mil	38.000	277.522mil		0.020 regular cash	0.110	
boston-com	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
bostonmerchant	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
business-insider	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
chron	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
cio-com	zixi	+1.95%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948	6.635	278m				
cnn-money	zixi	+1.95%	4.18	4.14	+0.08	904,026	4.21	4.10	4.10				6.6	$277.5m				
easystockalterts	zixi	1.93%	4.18	4.14	+0.08	907495	4.21	4.10	4.10	4.88	2.10		6.63				0.63	
eresearch-fidelity-com	zixi	1.95%	4.1800	4.1400	0.0800	907,495	4.2100	4.1000	4.1000	4.8800	2.1300	66,393,000	6.72	$272.21m				
finance-abc7-com	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
finance-abc7chicago-com	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
financial-content	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
finapps-forbes-com	zixi	2.0%	$4.18	4.14	0.08	904,026	4.21	4.10	4.10	4.88	2.13	66 mil	6.4	278 mil	0.0	0.00	0.65	
finviz	zixi	1.95%	4.18			904,026			4.10	4.88	2.13	66.39m	6.33	277.51m			0.66	
fool	zixi	+1.95%	$4.18	$4.14	0.08	904,026	$4.21	$4.10	$4.10	$4.88	$2.13		6.40	$277.52m				
foxbusiness	zixi		$4.18		+0.08	907,495			$4.10									
google-finance	zixi	(1.95%)	4.18	4.14	+0.08	904,026.00	4.21	4.10		4.88	2.13	66.39m	6.37	277.52m			0.66	
howthemarketworks	zixi	1.951%	4.18	4.14	0.08	897,982	4.21	4.1	4.1									
hpcwire	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
insidestocks	zixi	+1.95%	4.18	4.14	+0.08	904400	4.21	4.10					price earnings ratio: 6.63					
investopedia	zixi	+1.95 %	$4.18	4.14	+0.08				4.10									
investorguide	zixi	+1.95%	4.18	4.11	+0.08		4.21	4.10		4.88	2.13		6.55	277.5m			0.626	
marketintellisearch	zixi	1.95 %	$4.18	$4.11	0.08	897.80k	$4.21	$4.10	$4.10			66.39m	6.21	0.27b	0.0 %		0.66	
marketwatch	zixi	+1.95%	$4.18	open: 4.14	+0.08	15,613	$4.21	$4.10	$4.10	$4.88	$2.13		6.82	$270.88m			0.61	
minyanville	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
msn-money	zixi	+1.95%	4.18	4.14	+0.08	904,026	4.21	4.10	4.10	4.88	2.13	66.39 mil	6.63	272.21 mil			0.66	
nasdaq-com	zixi	1.95%	$ 4.18	$ 4.14	0.08	904,426	$ 4.21	$ 4.10	$ 4.10	$ 4.88	$ 2.13	66,393,000	6.74	$ 277,522,740			$ 0.62	
optimum	zixi	+1.95%	4.18 ( 4:30 pm edt)	4.14	+0.08	904,026	4.21	4.10	4.10	4.88	2.10	66.39m	6.6	277.5m			0.63	
paidcontent	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
pc-quote	zixi	1.95%	4.18	4.14	0.08	907,495	4.21	4.1	4.1	4.88	2.13	65,122,321	6.50794	272,211,000				
personal-wealth-biz	zixi	+1.95%	4.18	4.11		907,495	4.21	4.10	4.10	4.88	2.13		6.55			0.00	0.626	
predictwallstreet	zixi	+1.95%	4.18		+0.08	904,026												
raymond-james	zixi	1.95	4.18	4.14	0.08	904,026	4.21	4.10	4.10	4.88	2.13		6.43				0.65	
renewable-energy-world	zixi	+1.951%	4.180 usd	4.140	+0.0800	904,026	4.210	4.100	4.100	4.880	2.100	66,392,948						
screamingmedia	zixi	+1.95%	$	open: 4.14	+0.08	15,613	$4.21	$4.10	$4.10	$4.88	$2.13		6.82	$270.88m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+1.95%	last trade: 4.18		change: 0.080								p/e ratio: 6.55					
smartmoney	zixi	(1.95%)	4.18	$4.14	0.08	907,495	$4.21	$4.10	$4.10	$4.88	$2.13			272,200	0.00%	$0.00		
stocknod	zixi	+1.951%	4.180 usd	4.140	+0.0800	907,495	4.210	4.100	4.100	4.880	2.100	66,392,948						
stockpickr	zixi	1.95%	$4.18 0.08 | 1.95%	4.14	0.08	904.03k	4.21	4.10	4.10	4.88	2.13							
stocksmart	zixi	.0 %	$3.64	4.32	0	71,693	3.84	3.635										
stocktwits	zixi	1.71%	4.17		+0.07													
streetinsider-com	zixi	1.95%	4.18	$4.14	+0.08	904,426	$4.21	$4.10	$4.10	$4.88	$2.10		6.63				$0.63	
thecramerreport	zixi		4.18	4.11	+0.08	904426	4.21	4.10										
thestree	zixi	1.95%	$4.18	4.14	0.08	904026	4.21	4.1	4.1	-4.88	2.13	6.6392948e7		2.70883228e8				
tickerspy	zixi	1.95%	$4.18	4.14	+0.08	904,426	4.21	4.10	4.10	4.88	2.13		6.5	271.5m	0.00%	$0.00		
tmx-quotemedia	zixi	1.95%	4.180	4.140	0.080	907,495	4.210	4.100	4.100	4.880	2.130	66,392,948	6.40	277,522,523			0.64	
updown	zixi	1.95%	$4.18	$4.14	$0.08	889,982	$4.21	$4.10	$4.10	$4.88	$2.13	66.39b	6.24	$272m				
wallstreetsurvivor	zixi	1.95%	4.18	4.14	0.08	897,982	4.21	4.10		4.88	2.13		6.40	$272m			0.62	
yahoo-finance	zixi	1.95%	4.18	4.11	0.08	904,426	4.21	4.10	4.10	4.88	2.13		6.68	277.52m			0.63	
ycharts-com	zixi	+1.71%	4.17		+0.07					4.88	2.10		6.52	281.39m	0.00%		0.64	
zacks	zixi	(1.95%)	4.18		0.08	vol.  904,026	4.21	4.10		4.88	2.10		34.17	272.21 m	0.00	0.00	.12	
advfn	tat	-2.98	1.63	1.65	-0.05	1499855	1.71	1.62										
barchart	tat	-2.98%	1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61		0.00	$548.23 m			-0.16	
barrons	tat			1.65		1.500m	1.71	1.62				304.85 million		$496.90 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-2.976%	1.630	1.650	-0.050	1,499,855	1.710	1.620		3.59	1.61	346.234mil		564.362mil				
boston-com	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
bostonmerchant	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
business-insider	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
chron	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
cio-com	tat	-2.98%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000		497m				
cnn-money	tat	-2.98%today&rsquo;s change	1.63data as of 4:01pm et	1.65	-0.05	1,499,855	1.71	1.62	1.68					$496.9m				
easystockalterts	tat	-3.03%	1.63	1.65	-0.05	1499855	1.71	1.62	1.68	3.59	1.61						0.00	
eresearch-fidelity-com	tat	-2.98%	1.6300	1.6500	-0.0500	1,499,855	1.7100	1.6200	1.6800	3.5900	1.6100	364,734,000	nm	$612.75m				
finance-abc7-com	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
finance-abc7chicago-com	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
financial-content	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
finapps-forbes-com	tat	-3.0%	$1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61	365 mil		595 mil	0.0	0.00	-0.25	
finviz	tat	-2.98%	1.63			1,500,455			1.68	3.59	1.61	364.73m		612.75m			-0.25	
fool	tat	-2.98%	$1.63	$1.65	-0.05	1,499,855	$1.71	$1.62	$1.68	$3.59	$1.61		0.00	$594.52m				
foxbusiness	tat		$1.63		-0.05	1,499,855			$1.68									
google-finance	tat	(-2.98%)	1.63	1.65	-0.05	1.50m	1.71	1.62		3.59	1.61	346.23m		564.36m			-0.25	
howthemarketworks	tat	-2.976%	1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68									
hpcwire	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
insidestocks	tat	-2.98%	1.63	1.65	-0.05	1499855	1.71	1.62										
investopedia	tat	-2.98 %	$1.63	1.65	-0.05				1.68									
investorguide	tat																	
marketintellisearch	tat	-2.98 %	$1.63	$1.65	-0.05	1496.50k	$1.71	$1.62	$1.68			364.73m	0.00	0.61b	0.0 %		-0.25	
marketwatch	tat	-2.98%	$1.63	open: 1.65	-0.05	1.50m	$1.71	$1.62	$1.68	$3.59	$1.61			$496.90m				
minyanville	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
msn-money	tat	-2.98%	1.63	1.65	-0.05	1.5 mil	1.71	1.62	1.68	3.59	1.61	364.73 mil	-6.27	612.75 mil			-0.25	
nasdaq-com	tat	2.98%	$ 1.63		0.05	1,499,855	$ 1.71	$ 1.62	$ 1.68	$ 3.59	$ 1.61	346,234,000		$ 564,361,420				
optimum	tat	-2.98%	1.63 ( 4:15 pm edt)	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61	304.85m		496.9m				
paidcontent	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
pc-quote	tat	-2.98%	1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61	356,854,663	-6.46154	581,673,000				
personal-wealth-biz	tat	-2.98%	1.63	1.65	-0.05	1,500,455	1.71	1.62	1.68	3.60	1.61					0.00	-0.256	
predictwallstreet	tat	-2.98%	1.63		-0.05	1,499,855												
raymond-james	tat	-2.98	1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61						-0.25	
renewable-energy-world	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
screamingmedia	tat	-2.98%	$	open: 1.65	-0.05	1.50m	$1.71	$1.62	$1.68	$3.59	$1.61			$496.90m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	-2.98%	last trade: 1.63		change: -0.050													
smartmoney	tat	(-2.98%)	1.63	$1.65	-0.05	1,499,855	$1.71	$1.62	$1.68	$3.59	$1.61			612,800	0.00%	$0.00		
stocknod	tat	-2.976%	1.630 usd	1.650	-0.0500	1,499,855	1.710	1.620	1.680	3.590	1.610	304,846,000						
stockpickr	tat	-2.98%	$1.63 -0.05 | -2.98%	1.65	-0.05	1.50m	1.71	1.62	1.68	3.59	1.61							
stocksmart	tat	.0 %	$2.155	3.32	0	204,238	2.23	2.15										
stocktwits	tat	-2.98%	1.63		-0.05													
streetinsider-com	tat	2.98%	1.63	$1.65	-0.05	1,499,855	$1.71	$1.62	$1.68	$3.59	$1.61						$0.00	
thecramerreport	tat		1.63	1.65	-0.05	1500455	1.71	1.62										
thestree	tat	-2.98%	$1.63	1.65	-0.05	1499855	1.71	1.62	1.68	-3.59	1.61	3.64734355e8		6.23695747e8				
tickerspy	tat	-2.98%	$1.63	1.65	-0.05	1,499,855	1.71	1.62	1.68	3.59	1.61		-6.5	581.6m	0.00%	$0.00		
tmx-quotemedia	tat	-2.98%	1.630	1.650	-0.050	1,499,855	1.710	1.620	1.680	3.590	1.610	364,734,355		594,516,999			-0.26	
updown	tat	-2.98%	$1.63	$1.65	-$0.05	1,499,855	$1.71	$1.62	$1.68	$3.59	$1.61	346.23b		$613m				
wallstreetsurvivor	tat	-2.98%	1.63	1.65	-0.05	1,499,855	1.71	1.62		3.59	1.61			$613m			-0.23	
yahoo-finance	tat	2.98%	1.63	1.65	0.05	1,500,455	1.71	1.62	1.68	3.59	1.61			564.36m			-0.26	
ycharts-com	tat	-2.98%	1.63		-0.05					3.59	1.63							
zacks	tat	(-2.98%)	1.63		-0.05	vol.  1,499,855	1.71	1.62		3.59	1.61			581.67 m	0.00	0.00	-.01	
advfn	dhr	0.68	55.05	55.26	0.37	3347419	55.66	54.97										
barchart	dhr	+0.68%	55.05	55.26	+0.37	3,347,419	55.66	54.97	54.68	56.07	35.18		22.29	$36.52 b	0.15%	$0.08	+2.82	
barrons	dhr	0.68%	55.05	55.26	+0.37	3.337m	55.66	54.97				683.28 million		$37.24 billion	0.15%	$0.02		
bloomberg	dhr	0.677%	55.050	55.260	0.370	3,347,419	55.660	54.970		56.09	35.24	684.716mil	22.842	37,693.620mil	0.145	0.020 regular cash	2.410	
boston-com	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
bostonmerchant	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
business-insider	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
chron	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
cio-com	dhr	+0.68%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433	19.66	37b	0.1	0.08		
cnn-money	dhr	+0.68%	55.05	55.26	+0.37	3,337,163	55.66	54.97	54.68				19.7	$36.6b	0.15%			
easystockalterts	dhr	0.67%	55.05	55.26	+0.37	3347419	55.66	54.97	54.68	56.09	35.24		19.66				2.80	
eresearch-fidelity-com	dhr	0.68%	55.0500	55.2600	0.3700	3,347,419	55.6600	54.9700	54.6800	56.0900	35.2400	682,966,000	19.53	$37.34b	0.15%	$0.020000		
finance-abc7-com	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,341,144	55.66	54.97	54.68	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,341,144	55.66	54.97	54.68	56.09	35.24	664,056,433						
financial-content	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,341,144	55.66	54.97	54.68	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	0.7%	$55.05	55.26	0.37	3,341,144	55.66	54.97	54.68	56.09	35.24	683 mil	19.5	38 bil	0.1	0.08	2.82	
finviz	dhr	0.68%	55.05			3,341,144			54.68	56.07	35.18	682.97m	19.46	37.34b		0.08	2.81	
fool	dhr	+0.68%	$55.05	$55.26	0.37	3,341,144	$55.66	$54.97	$54.68	$56.09	$35.24		19.40	$36.56b	0.20%	0.08		
foxbusiness	dhr		$55.05		+0.37	3,347,419			$54.68									
google-finance	dhr	(0.68%)	55.05	55.26	+0.37	3.35m	55.66	54.97		56.09	35.24	664.06m	19.62	36.56b	0.15	0.02	2.81	
howthemarketworks	dhr	0.677%	55.05	55.26	0.37	3,336,653	55.66	54.97	54.68									
hpcwire	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
insidestocks	dhr	+0.68%	55.05	55.26	+0.37	3336653	55.66	54.97					price earnings ratio: 22.20					
investopedia	dhr	+0.68 %	$55.05	55.26	+0.37				54.68									
investorguide	dhr	+0.68%	55.05	55.26	+0.37		55.66	54.97		56.09	35.24		19.40	36.556b			2.819	
marketintellisearch	dhr	0.68 %	$55.05	$55.26	0.37	3139.50k	$55.66	$54.97	$54.68			682.97m	19.46	37.34b	0.15 %		2.81	
marketwatch	dhr	+0.68%	$55.15	open: 55.26	+0.37	41,606	$55.66	$54.97	$54.68	$56.09	$35.24		19.81	$37.14b	0.15%	0.02	2.78	
minyanville	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
msn-money	dhr	+0.68%	55.05	55.26	+0.37	3.35 mil	55.66	54.97	54.68	56.09	35.24	682.97 mil	19.52	37.34 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.68%	$ 55.05		0.37	3,347,319	$ 55.66	$ 54.97	$ 54.68	$ 56.09	$ 35.24	664,056,000	19.52	$ 36,556,282,800	0.15 %	$0.080000	$ 2.82	
optimum	dhr	+0.68%	55.05 ( 4:15 pm edt)	55.26	+0.37	3,341,144	55.66	54.97	54.68	56.09	35.24	664.06m	19.7	36.6b	0.15	0.08	2.80	
paidcontent	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
pc-quote	dhr	0.68%	55.05	55.26	0.37	3,347,419	55.66	54.97	54.68	56.09	35.24	678,375,695	19.39007	37,344,582,000		0.02		
personal-wealth-biz	dhr	+0.68%	55.05	55.26		3,347,419	55.66	54.97	54.68	56.09	35.24		19.40		0.15	0.08	2.819	
predictwallstreet	dhr	+0.68%	55.05		+0.37	3,347,419												
raymond-james	dhr	0.68	55.05	55.26	0.37	3,347,419	55.66	54.97	54.68	56.09	35.24		18.85				2.92	
renewable-energy-world	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
screamingmedia	dhr	+0.68%	$	open: 55.26	+0.37	41,606	$55.66	$54.97	$54.68	$56.09	$35.24		19.81	$37.14b	0.15%	0.02	2.78	
scroli	dhr	0.68%	dhr 55.05	55.26	0.37	2,906,872	55.66	54.97	54.68	56.09	35.24		19.62				2.81	
simple-stock-quotes	dhr	+0.68%	last trade: 55.05		change: 0.370								p/e ratio: 19.4					
smartmoney	dhr	(0.68%)	55.05	$55.26	0.37	3,347,419	$55.66	$54.97	$54.68	$56.09	$35.24			36,310,600	0.15%	$0.02		
stocknod	dhr	+0.6767%	55.05 usd	55.26	+0.3700	3,347,419	55.66	54.97	54.68	56.09	35.24	664,056,433						
stockpickr	dhr	0.68%	$55.05 0.37 | 0.68%	55.47	0.37	3.34m	55.66	54.97	54.68	56.09	35.24							
stocksmart	dhr	.0 %	$52.415	47.14	0	378,832	54.4499	52.39										
stocktwits	dhr	0.69%	55.06		+0.38													
streetinsider-com	dhr	0.68%	55.05	$55.26	+0.37	3,347,419	$55.66	$54.97	$54.68	$56.09	$35.24		19.66				$2.80	
thecramerreport	dhr		55.05	55.26	+0.37	3347419	55.66	54.97										
thestree	dhr	0.68%	$55.05	55.47	0.37	3347419	55.66	54.97	54.68	-56.09	35.24	6.64056433e8		3.6111388827e10				
tickerspy	dhr	0.68%	$55.05	55.26	+0.37	3,347,419	55.66	54.97	54.68	56.09	35.24		19.4	40.2b	0.15%	$0.02		
tmx-quotemedia	dhr	0.68%	55.050	55.260	0.370	3,347,419	55.660	54.970	54.680	56.090	35.240	664,056,433	19.50	36,556,306,637	0.146	0.020 usd	2.81	
updown	dhr	0.68%	$55.05	$55.26	$0.37	3,305,303	$55.66	$54.97	$54.68	$56.09	$35.24	664.05b	18.67	$36.31b				
wallstreetsurvivor	dhr	0.68%	55.05	55.26	0.37	3,336,653	55.66	54.97		56.09	35.24		19.50	$36b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	0.68%	55.05	55.26	0.37	3,347,419	55.66	54.97	54.68	56.09	35.24		19.53	36.56b	0.10%	0.08	2.82	
ycharts-com	dhr	+0.69%	55.06		+0.38					56.09	35.24		19.52	36.52b	0.20%		2.82	
zacks	dhr	(0.68%)	55.05		0.37	vol.  3,347,419	55.66	54.97		56.09	35.24		22.41	37.34 b	0.15	0.08	2.44	
advfn	tap	0.11	45.05	45.21	0.05	1346947	45.34	44.94										
barchart	tap	+0.11%	45.05	45.21	+0.05	1,346,947	45.34	44.94	45.00	50.44	42.21		12.45	$7.42 b	2.84%	$1.28	+3.66	
barrons	tap	0.11%	45.05	45.21	+0.05	1.257m	45.34	44.94				187.30 million		$7.42 billion	2.84%	$0.32		
bloomberg	tap	0.111%	45.050	45.210	0.050	1,346,947	45.340	44.940		51.11	42.50	162.147mil	12.654	8,423.646mil	2.578	0.320 regular cash	3.560	
boston-com	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
bostonmerchant	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
business-insider	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
chron	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
cio-com	tap	+0.11%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978	12.24	7b	2.8	1.28		
cnn-money	tap	+0.11%	45.05	45.21	+0.05	1,346,947	45.34	44.94	45.00				12.2	$7.3b	2.84%			
easystockalterts	tap	0.11%	45.05	45.21	+0.05	1346947	45.34	44.94	45.00	51.11	42.12		12.24				3.68	
eresearch-fidelity-com	tap	0.11%	45.0500	45.2100	0.0500	1,346,947	45.3400	44.9400	45.0000	51.1100	42.5000	162,147,000	12.23	$7.30b	2.84%	$0.320000		
finance-abc7-com	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
finance-abc7chicago-com	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
financial-content	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
finapps-forbes-com	tap	0.1%	$45.05	45.21	0.05	1,346,947	45.34	44.94	45.00	51.11	42.50	162 mil	12.3	7 bil	2.8	1.28	3.66	
finviz	tap	0.11%	45.05			1,346,947			45.00	50.44	41.62	186.95m	12.26	8.41b		1.28	3.67	
fool	tap	+0.11%	$45.05	$45.21	0.05	1,256,622	$45.34	$44.94	$45.00	$51.11	$42.50		12.30	$8.42b	2.20%	1.28		
foxbusiness	tap		$45.05		+0.05	1,348,774			$45.00									
google-finance	tap	(0.11%)	45.05	45.21	+0.05	1.35m	45.34	44.94		51.11	42.50	186.95m	12.28	8.42b	2.84	0.32	3.67	
howthemarketworks	tap	0.111%	45.05	45.21	0.05	1,257,052	45.34	44.94	45									
hpcwire	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
insidestocks	tap	+0.11%	45.05	45.21	+0.05	1345852	45.34	44.94					price earnings ratio: 12.44					
investopedia	tap	+0.11 %	$45.05	45.21	+0.05				45.00									
investorguide	tap	+0.11%	45.05	45.21	+0.05		45.34	44.94		51.11	42.50		12.29	8.422b			3.662	
marketintellisearch	tap	0.11 %	$45.05	$45.21	0.05	1132.20k	$45.34	$44.94	$45.00			186.95m	12.26	8.41b	2.84 %		3.67	
marketwatch	tap	+0.11%	$45.06	open: 45.21	+0.05	97,697	$45.34	$44.94	$45.00	$51.11	$42.50		18.16	$7.42b	2.84%	0.32	2.48	
minyanville	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
msn-money	tap	+0.11%	45.05	45.21	+0.05	1.35 mil	45.34	44.94	45.00	51.11	42.50	186.95 mil	12.24	8.43 bil	2.84%	1.28	3.66	
nasdaq-com	tap	0.11%	$ 45.05		0.05	1,346,947	$ 45.34	$ 44.94	$ 45	$ 51.11	$ 42.50	162,147,000	12.31	$ 7,304,722,350	2.84 %	$1.280000	$ 3.66	
optimum	tap	+0.11%	45.05 ( 4:15 pm edt)	45.21	+0.05	1,257,052	45.34	44.94	45.00	51.11	42.12	162.15m	12.2	7.3b	2.84	1.28	3.68	
paidcontent	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
pc-quote	tap	0.11%	45.05	45.21	0.05	1,348,774	45.34	44.94	45.0	51.11	42.50	161,967,037	12.22826	7,296,615,000		0.32		
personal-wealth-biz	tap	+0.11%	45.05	45.21		1,348,774	45.34	44.94	45.00	51.11	42.50		12.29		2.58	1.16	3.662	
predictwallstreet	tap	+0.11%	45.05		+0.05	1,346,947												
raymond-james	tap	0.11	45.05	45.21	0.05	1,346,947	45.34	44.94	45.00	51.11	42.50		12.14				3.71	
renewable-energy-world	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
screamingmedia	tap	+0.11%	$	open: 45.21	+0.05	97,697	$45.34	$44.94	$45.00	$51.11	$42.50		18.16	$7.42b	2.84%	0.32	2.48	
scroli	tap	0.11%	tap 45.05	45.21	0.05	957,577	45.34	44.94	45.00	51.11	42.50		12.28				3.67	
simple-stock-quotes	tap	+0.11%	last trade: 45.05		change: 0.050								p/e ratio: 12.29					
smartmoney	tap	(0.11%)	45.05	$45.21	0.05	1,346,947	$45.34	$44.94	$45.00	$51.11	$42.50			8,410,500	2.84%	$0.32		
stocknod	tap	+0.1111%	45.05 usd	45.21	+0.0500	1,346,947	45.34	44.94	45.00	51.11	42.12	162,146,978						
stockpickr	tap	0.11%	$45.05 0.05 | 0.11%	45.21	0.05	1.35m	45.34	44.94	45.00	51.11	42.50							
stocksmart	tap	.0 %	$46.12	50.36	0	83,598	46.61	46.12										
stocktwits	tap	0.09%	45.04		+0.04													
streetinsider-com	tap	0.11%	45.05	$45.21	+0.05	1,346,947	$45.34	$44.94	$45.00	$51.11	$42.12		12.24				$3.68	
thecramerreport	tap		45.05	45.21	+0.05	1346947	45.34	44.94										
thestree	tap	0.11%	$45.05	45.21	0.05	1346947	45.34	44.94	45.0	-51.11	42.5	1.86954175e8		8.421714e9				
tickerspy	tap	0.11%	$45.05	45.21	+0.05	1,346,947	45.34	44.94	45.00	51.11	42.50		12.2	8.4b	2.84%	$0.32		
tmx-quotemedia	tap	0.11%	45.050	45.210	0.050	1,348,774	45.340	44.940	45.000	51.110	42.500	162,146,978	12.30	7,304,721,359	2.844	0.320 usd	3.66	
updown	tap	0.11%	$45.05	$45.21	$0.05	1,255,977	$45.34	$44.94	$45.00	$51.11	$42.50	186.95b	12.22	$8.41b				
wallstreetsurvivor	tap	0.11%	45.05	45.21	0.05	1,257,052	45.34	44.94		51.11	42.50		12.30	$8b	2.80%	1.08 -	3.78	
yahoo-finance	tap	0.11%	45.05	45.21	0.05	1,346,947	45.34	44.94	45.00	51.11	42.50		12.30	8.42b	2.80%	1.28	3.66	
ycharts-com	tap	+0.09%	45.04		+0.04					51.11	42.12		12.31	7.41b	2.90%		3.66	
zacks	tap	(0.11%)	45.05		0.05	vol.  1,346,947	45.34	44.94		51.11	42.12		12.43	7.41 b	2.84	1.28	3.62	
advfn	ufcs	4.75	17.86	17.23	0.81	54883	17.96	17.166										
barchart	ufcs	+4.75%	17.86	17.23	+0.81	55,280	17.96	17.16	17.05	23.06	16.92		15.72	$467.93 m	3.5%	$0.60	+1.29	
barrons	ufcs	4.75%	17.86	17.23	+0.81	54,883	17.96	17.166				26.34 million		$448.74 million	3.36%	$0.15		
bloomberg	ufcs	4.751%	17.860	17.230	0.810	54,883	17.960	17.166		23.41	16.92	26.197mil	16.537	467.876mil	3.359	0.150 regular cash	1.080	
boston-com	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
bostonmerchant	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
business-insider	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
chron	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
cio-com	ufcs	+4.75%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882	13.95	468m	3.4	0.6		
cnn-money	ufcs	+4.75%	17.86	17.23	+0.81	52,803	17.96	17.17	17.05				14.0	$467.9m	3.36%			
easystockalterts	ufcs	4.70%	17.86	17.23	+0.81	54883	17.96	17.17	17.05	23.41	16.92		13.95				1.28	
eresearch-fidelity-com	ufcs	4.75%	17.8600	17.2300	0.8100	54,883	17.9600	17.1660	17.0500	23.4100	16.9200	26,197,000	13.22	$446.66m	3.52%	$0.150000		
finance-abc7-com	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
financial-content	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	4.8%	$17.86	17.23	0.81	54,883	17.96	17.17	17.05	23.41	16.92	26 mil		468 mil	3.4	0.60		
finviz	ufcs	4.75%	17.86			54,883			17.05	23.06	16.92	26.20m	13.84	467.93m		0.60	1.29	
fool	ufcs	+4.75%	$17.86	$17.23	0.81	54,883	$17.96	$17.17	$17.05	$23.41	$16.92		13.40	$467.88m	3.50%	0.60		
foxbusiness	ufcs		$17.86		+0.81	55,878			$17.05									
google-finance	ufcs	(4.75%)	17.86	17.23	+0.81	54,883.00	17.96	17.17		23.41	16.92	26.20m	13.86	467.88m	3.36	0.15	1.29	
howthemarketworks	ufcs	4.751%	17.86	17.23	0.81	52,920	17.96	17.166	17.05									
hpcwire	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
insidestocks	ufcs	+4.75%	17.86	17.23	+0.81	54883	17.96	17.17										
investopedia	ufcs	+4.75 %	$17.86	17.23	+0.81				17.05									
investorguide	ufcs	+4.75%	17.86	17.17	+0.81		17.96	17.166		23.41	16.92		13.13	467.9m			1.299	
marketintellisearch	ufcs	4.75 %	$17.86	$17.17	0.81	51.60k	$17.96	$17.17	$17.05			26.20m	13.22	0.45b	3.52 %		1.29	
marketwatch	ufcs	+4.75%	$17.86	open: 17.23	+0.81	2,080	$17.96	$17.17	$17.05	$23.41	$16.92		11.67	$448.74m	3.36%	0.15	1.53	
minyanville	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
msn-money	ufcs	+4.75%	17.86	17.23	+0.81	54,883	17.96	17.17	17.05	23.41	16.92	26.20 mil	13.63	446.66 mil	3.52%	0.60	1.29	
nasdaq-com	ufcs	4.75%	$ 17.86	$ 17.23	0.81	54,883	$ 17.96	$ 17.166	$ 17.05	$ 23.41	$ 16.92	26,197,000	13.85	$ 467,878,420	3.52 %	$0.600000	$ 1.29	
optimum	ufcs	+4.75%	17.86 ( 4:30 pm edt)	17.23	+0.81	54,883	17.96	17.17	17.05	23.41	16.92	26.20m	14.0	467.9m	3.36	0.60	1.28	
paidcontent	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
pc-quote	ufcs	4.75%	17.86	17.23	0.81	54,883	17.96	17.166	17.05	23.41	16.92	25,007,940	13.01527	446,642,000		0.15		
personal-wealth-biz	ufcs	+4.75%	17.86	17.17		55,878	17.96	17.166	17.05	23.41	16.92		13.13		3.52	0.60	1.299	
predictwallstreet	ufcs	+4.81%	17.86		+0.82	54,883												
raymond-james	ufcs	4.75	17.86	17.23	0.81	54,883	17.96	17.17	17.05	23.41	16.92		13.85				1.29	
renewable-energy-world	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
screamingmedia	ufcs	+4.75%	$	open: 17.23	+0.81	2,080	$17.96	$17.17	$17.05	$23.41	$16.92		11.67	$448.74m	3.36%	0.15	1.53	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+4.75%	last trade: 17.86		change: 0.810								p/e ratio: 13.13					
smartmoney	ufcs	(4.75%)	17.86	$17.23	0.81	54,883	$17.96	$17.17	$17.05	$23.41	$16.92			446,700	3.52%	$0.15		
stocknod	ufcs	+4.751%	17.86 usd	17.23	+0.8100	54,883	17.96	17.17	17.05	23.41	16.92	26,196,882						
stockpickr	ufcs	4.75%	$17.86 0.81 | 4.75%	17.23	0.81	54.88k	17.96	17.17	17.05	23.41	16.92							
stocksmart	ufcs	.0 %	$18.23	22.66	0	12,593	19.04	18.17										
stocktwits	ufcs	4.81%	17.87		+0.82													
streetinsider-com	ufcs	4.75%	17.86	$17.23	+0.81	54,883	$17.96	$17.17	$17.05	$23.41	$16.92		13.95				$1.28	
thecramerreport	ufcs		17.86	17.17	+0.81	54883	17.96	17.166										
thestree	ufcs	4.75%	$17.86	17.23	0.81	54883	17.96	17.17	17.05	-23.41	16.92	2.6196882e7		4.48752589e8				
tickerspy	ufcs	4.75%	$17.86	17.23	+0.81	54,883	17.96	17.17	17.05	23.41	16.92		13.0	446.6m	3.52%	$0.15		
tmx-quotemedia	ufcs	4.75%	17.860	17.230	0.810	55,878	17.960	17.166	17.050	23.410	16.920	26,196,882	13.30	467,876,313	3.519	0.150 usd	1.28	
updown	ufcs	4.75%	$17.86	$17.23	$0.81	52,686	$17.96	$17.17	$17.05	$23.41	$16.92	26.19b	13.09	$447m				
wallstreetsurvivor	ufcs	4.75%	17.86	17.23	0.81	52,920	17.96	17.17		23.41	16.92		13.30	$447m	3.50%	0.60 -	1.80	
yahoo-finance	ufcs	4.75%	17.86	17.17	0.81	54,883	17.96	17.17	17.05	23.41	16.92		13.75	467.86m	3.50%	0.60	1.30	
ycharts-com	ufcs	+4.81%	17.87		+0.82					23.41	16.92		13.75	468.19m	3.05%		1.30	
zacks	ufcs	(4.75%)	17.86		0.81	vol.  54,883	17.96	17.17		23.41	16.92		15.64	446.64 m	3.52	0.60	1.09	
advfn	urbn	5.95	32.58	32.01	1.83	10127736	33.56	31.95										
barchart	urbn	+5.95%	32.58	32.01	+1.83	10,306,283	33.56	31.95	30.75	39.26	27.96		19.03	$5.29 b			+1.53	
barrons	urbn	5.95%	32.58	32.01	+1.83	10.084m	33.56	31.95				170.33 million		$4.65 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	5.951%	32.580	32.010	1.830	10,127,736	33.560	31.950		39.26	27.96	159.690mil	21.294	5,202.716mil			1.530	
boston-com	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
bostonmerchant	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
business-insider	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
chron	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
cio-com	urbn	+5.95%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475	21.43	5b				
cnn-money	urbn	+5.95%	32.58	32.01	+1.83	10,083,855	33.56	31.95	30.75				21.4	$5.2b				
easystockalterts	urbn	5.72%	32.58	32.01	+1.83	10121336	33.56	31.95	30.75	39.26	27.96		21.43				1.52	
eresearch-fidelity-com	urbn	5.95%	32.5800	32.0100	1.8300	10,127,736	33.5600	31.9500	30.7500	39.2600	27.9600	159,690,000	20.10	$4.91b				
finance-abc7-com	urbn	+5.951%	32.58 usd	32.01	+1.830	10,121,336	33.56	31.95	30.75	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+5.951%	32.58 usd	32.01	+1.830	10,121,336	33.56	31.95	30.75	39.26	27.96	159,690,475						
financial-content	urbn	+5.951%	32.58 usd	32.01	+1.830	10,121,336	33.56	31.95	30.75	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	5.9%	$32.58	32.01	1.83	10,121,336	33.56	31.95	30.75	39.26	27.96	160 mil	21.3	5 bil	0.0	0.00	1.53	
finviz	urbn	5.95%	32.58			10,121,336			30.75	39.26	27.96	159.69m	20.10	4.91b			1.53	
fool	urbn	+5.98%	$32.59	$32.01	1.84	9,670,430	$33.56	$31.95	$30.75	$39.26	$27.96		19.20	$5.20b				
foxbusiness	urbn		$32.58		+1.83	10,130,036			$30.75									
google-finance	urbn	(5.95%)	32.58	32.01	+1.83	10.12m	33.56	31.95		39.26	27.96	159.69m	21.27	5.20b			1.53	
howthemarketworks	urbn	5.951%	32.58	32.01	1.83	10,127,736	33.56	31.95	30.75									
hpcwire	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
insidestocks	urbn	+5.95%	32.58	32.01	+1.83	10100452	33.56	31.95					price earnings ratio: 21.29					
investopedia	urbn	+5.95 %	$32.58	32.01	+1.83				30.75									
investorguide	urbn	+5.95%	32.58	32.10	+1.83		33.56	31.95		39.26	29.03		20.15	5.203b			1.526	
marketintellisearch	urbn	5.95 %	$32.58	$32.15	1.83	10306.40k	$33.56	$31.95	$30.75			159.69m	20.10	4.91b	0.0 %		1.53	
marketwatch	urbn	+5.95%	$32.59	open: 32.01	+1.83	45,181	$33.56	$31.95	$30.75	$39.26	$27.96		138.58	$4.65b			0.24	
minyanville	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
msn-money	urbn	+5.95%	32.58	32.01	+1.83	10.13 mil	33.56	31.95	30.75	39.26	27.96	159.69 mil	21.43	4.91 bil			1.53	
nasdaq-com	urbn	5.95%	$ 32.58	$ 32.15	1.83	10,127,736	$ 33.56	$ 31.95	$ 30.75	$ 39.26	$ 27.96	162,255,000	21.29	$ 5,286,267,900			$ 1.53	
optimum	urbn	+5.95%	32.58 ( 4:00 pm edt)	32.01	+1.83	10,114,036	33.56	31.95	30.75	39.26	27.96	159.69m	21.4	5.2b			1.52	
paidcontent	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
pc-quote	urbn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	urbn	+5.95%	32.58	32.10		10,130,036	33.56	31.95	30.75	39.26	29.03		20.15			0.00	1.526	
predictwallstreet	urbn	+6.80%	32.84		+2.09	7,371,466												
raymond-james	urbn	5.95	32.58	32.01	1.83	10,127,736	33.56	31.95	30.75	39.26	27.96		20.89				1.56	
renewable-energy-world	urbn	+5.951%	32.58 usd	32.01	+1.830	10,127,736	33.56	31.95	30.75	39.26	27.96	159,690,475						
screamingmedia	urbn	+5.95%	$	open: 32.01	+1.83	51,581	$33.56	$31.95	$30.75	$39.26	$27.96		138.58	$4.65b			0.24	
scroli	urbn	5.95%	urbn 32.58	32.01	1.83	9,196,974	33.56	31.95	30.75	39.26	27.96		21.27				1.53	
smartmoney	urbn	(5.95%)	32.58	$32.01	1.83	10,121,336	$33.56	$31.95	$30.75	$39.26	$27.96			4,910,500	0.00%	$0.00		
stocknod	urbn	+5.951%	32.58 usd	32.01	+1.830	10,121,336	33.56	31.95	30.75	39.26	27.96	159,690,475						
stockpickr	urbn	5.95%	$32.58 1.83 | 5.95%	32.15	1.83	10.12m	33.56	31.95	30.75	39.26	27.96							
stocksmart	urbn	.0 %	$30.025	36.3	0	208,491	30.51	30										
stocktwits	urbn	5.95%	32.58		+1.83													
streetinsider-com	urbn	5.95%	32.58	$32.01	+1.83	10,121,336	$33.56	$31.95	$30.75	$39.26	$27.96		21.43				$1.52	
thecramerreport	urbn		32.58	32.10	+1.83	10127736	33.56	31.95										
thestree	urbn	5.95%	$32.58	32.15	1.83	10119836	33.56	31.95	30.75	-39.26	27.96	1.59690475e8		4.648589727e9				
tickerspy	urbn	5.95%	$32.58	32.01	+1.83	10,121,336	33.56	31.95	30.75	39.26	27.96		20.2	4.9b	0.00%	$0.00		
tmx-quotemedia	urbn	5.95%	32.580	32.010	1.830	10,130,036	33.560	31.950	30.750	39.260	27.960	159,690,475	20.20	5,202,715,676			1.52	
updown	urbn	5.95%	$32.58	$32.15	$1.83	10,083,855	$33.56	$31.95	$30.75	$39.26	$27.96	162.25b	19.65	$4.91b				
wallstreetsurvivor	urbn	5.95%	32.58	32.01	1.83	10,121,336	33.56	31.95		39.26	27.96		20.20	$5b			1.60	
yahoo-finance	urbn	5.95%	32.58	32.10	1.83	10,127,736	33.56	31.95	30.75	39.26	27.96		21.35	5.20b			1.53	
ycharts-com	urbn	+5.95%	32.58		+1.83					39.26	27.96		21.43	5.29b	0.00%		1.52	
zacks	urbn	(5.95%)	32.58		1.83	vol.  10,121,336	33.56	31.95		39.26	27.96		20.1	4.91 b	0.00	0.00	1.53	
advfn	mjn	-0.04	69.0	69.34	-0.03	1229166	69.71	68.86										
barchart	mjn	-0.04%	69.00	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	49.70		27.53	$14.10 b	1.49%	$1.04	+2.30	
barrons	mjn	0.04%	69.00	69.34	-0.03	1.196m	69.71	68.86				204.70 million		$14.29 billion	1.51%	$0.26		
bloomberg	mjn	-0.043%	69.000	69.340	-0.030	1,229,166	69.710	68.860		69.99	50.51	204.343mil	27.165	14,099.630mil	1.406	0.260 regular cash	2.540	
boston-com	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
bostonmerchant	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
business-insider	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
chron	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
cio-com	mjn	-0.04%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502	30.00	14b	1.5	1.04		
easystockalterts	mjn	-0.04%	69.00	69.34	-0.03	1229166	69.71	68.86	69.03	69.99	50.51		30.00				2.30	
eresearch-fidelity-com	mjn	-0.04%	69.0000	69.3400	-0.0300	1,229,166	69.7100	68.8600	69.0300	69.9900	50.5100	204,343,000	30.01	$14.11b	1.51%	$0.260000		
finance-abc7-com	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
financial-content	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	-0.0%	$69.00	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51	204 mil	30.0	14 bil	1.5	1.04	2.30	
finviz	mjn	-0.04%	69.00			1,229,166			69.03	69.99	49.70	204.34m	30.00	14.10b		1.04	2.30	
fool	mjn	-0.04%	$69.00	$69.34	-0.03	1,226,875	$69.71	$68.86	$69.03	$69.99	$50.51		30.40	$14.10b	1.70%	1.04		
foxbusiness	mjn		$69.00		-0.03	1,229,166			$69.03									
google-finance	mjn	(-0.04%)	69.00	69.34	-0.03	1.23m	69.71	68.86		69.99	50.51	204.34m	30.03	14.10b	1.51	0.26	2.30	
howthemarketworks	mjn	-0.043%	69	69.34	-0.03	1,196,465	69.71	68.86	69.03									
hpcwire	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
insidestocks	mjn	-0.04%	69.00	69.34	-0.03	1225465	69.71	68.86					price earnings ratio: 27.27					
investopedia	mjn	-0.04 %	$69.00	69.34	-0.03				69.03									
investorguide	mjn	-0.04%	69.00	69.34	-0.03		69.71	68.86		69.99	50.51		30.01	14.100b			2.30	
marketintellisearch	mjn	-0.04 %	$69.00	$69.34	-0.03	1135.20k	$69.71	$68.86	$69.03			204.34m	30.01	14.11b	1.51 %		2.30	
marketwatch	mjn	-0.04%	$69.08	open: 69.34	-0.03	32,801	$69.71	$68.86	$69.03	$69.99	$50.51		29.94	$14.29b	1.51%	0.26	2.30	
minyanville	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
msn-money	mjn	-0.04%	69.00	69.34	-0.03	1.23 mil	69.71	68.86	69.03	69.99	50.51	204.34 mil	30.00	14.11 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	0.04%	$ 69		0.03	1,229,166	$ 69.71	$ 68.86	$ 69.03	$ 69.99	$ 50.51	204,343,000	30	$ 14,099,667,000	1.51 %	$1.040000	$ 2.30	
optimum	mjn	-0.04%	69.00 ( 4:15 pm edt)	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51	204.34m	30.0	14.1b	1.51	1.04	2.30	
paidcontent	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
pc-quote	mjn	-0.04%	69.0	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51	204,431,841	30.01304	14,105,797,000		0.26		
personal-wealth-biz	mjn	-0.04%	69.00	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51		30.01		1.41	0.97	2.30	
predictwallstreet	mjn	-0.04%	69.00		-0.03	1,229,166												
raymond-james	mjn	-0.04	69.00	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51		29.87				2.31	
renewable-energy-world	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
screamingmedia	mjn	-0.04%	$	open: 69.34	-0.03	32,801	$69.71	$68.86	$69.03	$69.99	$50.51		29.94	$14.29b	1.51%	0.26	2.30	
scroli	mjn	-0.04%	mjn 69.00	69.34	-0.03	1,062,936	69.71	68.86	69.03	69.99	50.51		30.03				2.30	
simple-stock-quotes	mjn	-0.04%	last trade: 69.00		change: -0.030								p/e ratio: 30.01					
smartmoney	mjn	(-0.04%)	69.00	$69.34	-0.03	1,229,166	$69.71	$68.86	$69.03	$69.99	$50.51			14,289,700	1.49%	$0.26		
stocknod	mjn	-0.0435%	69.00 usd	69.34	-0.0300	1,229,166	69.71	68.86	69.03	69.99	50.51	204,342,502						
stockpickr	mjn	-0.04%	$69.00 -0.03 | -0.04%	69.34	-0.03	1.23m	69.71	68.86	69.03	69.99	50.51							
stocksmart	mjn	.0 %	$66.975	61.3	0	148,911	67.72	66.965										
stocktwits	mjn	-0.06%	68.99		-0.04													
streetinsider-com	mjn	0.04%	69.00	$69.34	-0.03	1,229,166	$69.71	$68.86	$69.03	$69.99	$50.51		30.00				$2.30	
thecramerreport	mjn		69.00	69.34	-0.03	1229166	69.71	68.86										
thestree	mjn	-0.04%	$69.0	69.34	-0.03	1229166	69.71	68.86	69.03	-69.99	50.51	2.04342502e8		1.4289671165e10				
tickerspy	mjn	-0.04%	$69.00	69.34	-0.03	1,229,166	69.71	68.86	69.03	69.99	50.51		30.0	14.1b	1.51%	$0.26		
tmx-quotemedia	mjn	-0.04%	69.000	69.340	-0.030	1,229,166	69.710	68.860	69.030	69.990	50.510	204,342,502	30.00	14,099,632,638	1.507	0.260 usd	2.30	
updown	mjn	-0.04%	$69.00	$69.34	-$0.03	1,196,365	$69.71	$68.86	$69.03	$69.99	$50.51	204.34b	29.87	$14.10b			2.31	
wallstreetsurvivor	mjn	-0.04%	69.00	69.34	-0.03	1,196,465	69.71	68.86		69.99	50.51		30.00	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.04%	69.00	69.34	0.03	1,229,166	69.71	68.86	69.03	69.99	50.51		30.00	14.10b	1.50%	1.04	2.30	
ycharts-com	mjn	-0.06%	68.99		-0.04					69.99	50.51		30.00	14.10b	1.60%		2.30	
zacks	mjn	(-0.04%)	69.00		-0.03	vol.  1,229,166	69.71	68.86		69.99	50.51		27.18	14.11 b	1.51	1.04	2.54	
advfn	aon	0.68	51.83	51.9	0.35	1467681	52.17	51.76										
barchart	aon	+0.68%	51.83	51.95	+0.35	1,467,681	52.17	51.76	51.48	54.43	34.62		16.90	$17.26 b	1.16%	$0.60	+1.41	
barrons	aon	0.68%	51.83	51.90	+0.35	1.432m	52.17	51.76				298.10 million		$17.08 billion	1.16%	$0.15		
bloomberg	aon	0.680%	51.830	51.900	0.350	1,467,681	52.170	51.760		54.58	35.10	330.541mil	17.162	17,131.930mil	1.158	0.150 regular cash	3.020	
boston-com	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
bostonmerchant	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
business-insider	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
chron	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
cio-com	aon	+0.68%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849	20.49	17b	1.2	0.6		
cnn-money	aon	+0.68%	51.83	51.90	+0.35	1,464,323	52.17	51.76	51.48				21.1	$17.1b	1.16%			
easystockalterts	aon	0.67%	51.83	51.90	+0.35	1467681	52.17	51.76	51.48	54.58	35.10		20.49				2.53	
eresearch-fidelity-com	aon	0.68%	51.8300	51.9000	0.3500	1,467,681	52.1700	51.7600	51.4800	54.5800	35.1000	330,541,000	20.43	$17.02b	1.17%	$0.150000		
finance-abc7-com	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
financial-content	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
finapps-forbes-com	aon	0.7%	$51.83	51.90	0.35	1,467,681	52.17	51.76	51.48	54.58	35.10	331 mil	21.3	17 bil	1.2	0.60	2.43	
finviz	aon	0.68%	51.83			1,467,681			51.48	54.58	34.72	330.54m	20.57	17.13b		0.60	2.52	
fool	aon	+0.68%	$51.83	$51.90	0.35	1,464,323	$52.17	$51.76	$51.48	$54.58	$35.10		21.00	$17.13b	1.50%	0.60		
foxbusiness	aon		$51.83		+0.35	1,469,881			$51.48									
google-finance	aon	(0.68%)	51.83	51.90	+0.35	1.47m	52.17	51.76		54.58	35.10	330.51m	20.57	17.13b	1.16	0.15	2.52	
howthemarketworks	aon	0.68%	51.83	51.9	0.35	1,432,413	52.17	51.76	51.48									
hpcwire	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
insidestocks	aon	+0.68%	51.83	51.95	+0.35	1432413	52.17	51.76					price earnings ratio: 16.94					
investopedia	aon	+0.68 %	$51.83	51.90	+0.35				51.48									
investorguide	aon	+0.68%	51.83	51.90	+0.35		52.17	51.76		54.58	35.10		20.83	17.132b			2.471	
marketintellisearch	aon	0.68 %	$51.83	$51.90	0.35	1363.50k	$52.17	$51.76	$51.48			330.54m	20.43	17.02b	1.17 %		2.52	
marketwatch	aon	+0.68%	$51.87	open: 51.90	+0.35	35,918	$52.17	$51.76	$51.48	$54.58	$35.10		24.67	$17.08b	1.16%	0.15	2.10	
minyanville	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
msn-money	aon	+0.68%	51.83	51.90	+0.35	1.47 mil	52.17	51.76	51.48	54.58	35.10	330.54 mil	20.41	17.02 bil	1.17%	0.60	2.43	
nasdaq-com	aon	0.68%	$ 51.83		0.35	1,467,681	$ 52.17	$ 51.76	$ 51.48	$ 54.58	$ 35.10	330,500,000	36.76	$ 17,129,815,000	1.17 %	$0.600000	$ 1.41	
optimum	aon	+0.68%	51.83 ( 4:15 pm edt)	51.90	+0.35	1,467,681	52.17	51.76	51.48	54.58	35.10	330.54m	20.5	17.1b	1.16	0.60	2.53	
paidcontent	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
pc-quote	aon	0.68%	51.83	51.9	0.35	1,467,681	52.17	51.76	51.48	54.58	35.10	328,308,894	20.26772	17,016,250,000		0.15		
personal-wealth-biz	aon	+0.68%	51.83	51.90		1,469,881	52.17	51.76	51.48	54.58	35.10		20.83		0.87	0.45	2.471	
predictwallstreet	aon	+0.68%	51.83		+0.35	1,467,681												
raymond-james	aon	0.68	51.83	51.90	0.35	1,467,681	52.17	51.76	51.48	54.58	35.10		20.25				2.56	
renewable-energy-world	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
screamingmedia	aon	+0.68%	$	open: 51.90	+0.35	35,918	$52.17	$51.76	$51.48	$54.58	$35.10		24.67	$17.08b	1.16%	0.15	2.10	
scroli	aon	0.68%	aon 51.83	51.90	0.35	1,238,401	52.17	51.76	51.48	54.58	35.10		20.57				2.52	
simple-stock-quotes	aon	+0.68%	last trade: 51.83		change: 0.350								p/e ratio: 20.83					
smartmoney	aon	(0.68%)	51.83	$51.90	0.35	1,467,681	$52.17	$51.76	$51.48	$54.58	$35.10			17,032,800	1.16%	$0.15		
stocknod	aon	+0.6799%	51.83 usd	51.90	+0.3500	1,467,681	52.17	51.76	51.48	54.58	35.10	330,540,849						
stockpickr	aon	0.68%	$51.83 0.35 | 0.68%	51.90	0.35	1.47m	52.17	51.76	51.48	54.58	35.10							
stocksmart	aon	.0 %	$51.475	45.98	0	185,455	52.17	51.475										
stocktwits	aon	0.70%	51.84		+0.36													
streetinsider-com	aon	0.68%	51.83	$51.90	+0.35	1,467,681	$52.17	$51.76	$51.48	$54.58	$35.10		20.49				$2.53	
thecramerreport	aon		51.83	51.90	+0.35	1467681	52.17	51.76										
thestree	aon	0.68%	$51.83	51.9	0.35	1467681	52.17	51.76	51.48	-54.58	35.1	3.30540849e8		1.7032769949e10				
tickerspy	aon	0.68%	$51.83	51.90	+0.35	1,467,681	52.17	51.76	51.48	54.58	35.10		20.3	17.0b	1.17%	$0.15		
tmx-quotemedia	aon	0.68%	51.830	51.900	0.350	1,469,881	52.170	51.760	51.480	54.580	35.100	330,540,849	21.00	17,131,932,204	1.166	0.150 usd	2.45	
updown	aon	0.68%	$51.83	$51.90	$0.35	1,431,763	$52.17	$51.76	$51.48	$54.58	$35.10	330.54b	20.57	$17.01b				
wallstreetsurvivor	aon	0.68%	51.83	51.90	0.35	1,432,413	52.17	51.76		54.58	35.96		21.00	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.68%	51.83	51.90	0.35	1,467,681	52.17	51.76	51.48	54.58	35.10		20.98	17.13b	1.20%	0.60	2.47	
ycharts-com	aon	+0.70%	51.84		+0.36					54.58	35.10		21.16	17.27b	1.19%		2.45	
zacks	aon	(0.68%)	51.83		0.35	vol.  1,467,681	52.17	51.76		54.58	35.10		16.88	17.02 b	1.17	0.60	3.05	
advfn	bdge	2.21	22.19	21.83	0.48	11340	22.25	21.782										
barchart	bdge	+2.21%	22.19	21.83	+0.48	12,252	22.25	21.78	21.71	26.20	20.45		14.72	$142.24 m	4.22%	$0.92	+1.46	
barrons	bdge	2.21%	22.19	21.83	+0.48	11,029	22.25	21.782				6.14 million		$140.74 million	4.15%	$0.23		
bloomberg	bdge	2.211%	22.190	21.830	0.480	11,340	22.250	21.782		26.89	20.66	6.459mil	14.793	143.316mil	4.159	0.230 regular cash	1.500	
boston-com	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587						
bostonmerchant	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587						
business-insider	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587						
chron	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587						
cio-com	bdge	+2.21%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587	15.20	143m	4.2	0.92		
easystockalterts	bdge	2.20%	22.19	21.83	+0.48	11340	22.25	21.78	21.71	26.89	20.66		15.20				1.46	
eresearch-fidelity-com	bdge	2.21%	22.1900	21.8300	0.4800	11,340	22.2500	21.7820	21.7100	26.8900	20.6600	6,459,000	14.87	$140.22m	4.24%	$0.230000		
finance-abc7-com	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
financial-content	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	2.2%	$22.19	21.83	0.48	11,029	22.25	21.78	21.71	26.89	20.66	6 mil		143 mil	4.1	0.92		
finviz	bdge	2.21%	22.19			11,029			21.71	26.20	20.45	6.46m	15.30	143.35m		0.92	1.45	
fool	bdge	+2.21%	$22.19	$21.83	0.48	11,029	$22.25	$21.78	$21.71	$26.89	$20.66		14.90	$143.32m	4.10%	0.92		
foxbusiness	bdge		$22.19		+0.48	11,340			$21.71									
google-finance	bdge	(2.21%)	22.19	21.83	+0.48	11,029.00	22.25	21.78		26.89	20.66	6.46m	15.30	143.32m	4.15	0.23	1.45	
howthemarketworks	bdge	2.211%	22.19	21.83	0.48	11,029	22.25	21.782	21.71									
hpcwire	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,340	22.25	21.78	21.71	26.89	20.66	6,458,587						
insidestocks	bdge	+2.21%	22.19	21.83	+0.48	11340	22.25	21.78										
investopedia	bdge	+2.21 %	$22.19	21.83	+0.48				21.71									
investorguide	bdge	+2.21%	22.19	21.83	+0.48		22.25	21.782		27.84	20.21		14.97	143.3m			1.45	
marketintellisearch	bdge	2.21 %	$22.19	$21.83	0.48	10.00k	$22.25	$21.78	$21.71			6.46m	14.97	0.14b	4.24 %		1.45	
marketwatch	bdge	+2.21%	$22.19	open: 21.83	+0.48	1,095	$22.25	$21.78	$21.71	$26.89	$20.66		15.12	$140.74m	4.15%	0.23	1.47	
minyanville	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
msn-money	bdge	+2.21%	22.19	21.83	+0.48	11,029	22.25	21.78	21.71	26.89	20.66	6.46 mil	15.30	140.22 mil	4.24%	0.92	1.45	
nasdaq-com	bdge	2.21%	$ 22.19	$ 21.83	0.48	11,029	$ 22.25	$ 21.782	$ 21.71	$ 26.89	$ 20.66	6,459,000	15.2	$ 143,325,210			$ 1.46	
optimum	bdge	+2.21%	22.19 ( 4:30 pm edt)	21.83	+0.48	11,029	22.25	21.78	21.71	26.89	20.66	6.46m	15.2	143.3m	4.15	0.92	1.46	
paidcontent	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
pc-quote	bdge	2.21%	22.19	21.83	0.48	11,029	22.25	21.782	21.71	26.89	20.66	6,319,283	14.97241	140,225,000		0.23		
personal-wealth-biz	bdge	+2.21%	22.19	21.83		11,340	22.25	21.782	21.71	27.84	20.21		14.97		4.24	0.92	1.45	
predictwallstreet	bdge	+2.21%	22.19		+0.48	11,029												
raymond-james	bdge	2.21	22.19	21.83	0.48	11,029	22.25	21.78	21.71	26.89	20.66		15.20				1.46	
renewable-energy-world	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
screamingmedia	bdge	+2.21%	$	open: 21.83	+0.48	784	$22.25	$21.78	$21.71	$26.89	$20.66		15.12	$140.74m	4.15%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+2.21%	last trade: 22.19		change: 0.480								p/e ratio: 14.97					
smartmoney	bdge	(2.21%)	22.19	$21.83	0.48	11,029	$22.25	$21.78	$21.71	$26.89	$20.66			140,200	4.24%	$0.23		
stocknod	bdge	+2.211%	22.19 usd	21.83	+0.4800	11,029	22.25	21.78	21.71	26.89	20.66	6,458,587						
stockpickr	bdge	2.21%	$22.19 0.48 | 2.21%	21.83	0.48	11.03k	22.25	21.78	21.71	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	2.03%	22.15		+0.44													
streetinsider-com	bdge	2.21%	22.19	$21.83	+0.48	11,029	$22.25	$21.78	$21.71	$26.89	$20.66		15.20				$1.46	
thecramerreport	bdge		22.19	21.83	+0.48	11029	22.25	21.782										
thestree	bdge	2.21%	$22.19	21.83	0.48	11029	22.25	21.78	21.71	-26.89	20.66	6458587.0		1.40732611e8				
tickerspy	bdge	2.21%	$22.19	21.83	+0.48	11,029	22.25	21.78	21.71	26.89	20.66		15.0	139.1m	4.24%	$0.23		
tmx-quotemedia	bdge	2.21%	22.190	21.830	0.480	11,340	22.250	21.782	21.710	26.890	20.660	6,458,587	14.90	143,316,046	4.146	0.230 usd	1.46	
updown	bdge	2.21%	$22.19	$21.83	$0.48	10,245	$22.25	$21.78	$21.71	$26.89	$20.66	6.45b	14.55	$140m				
wallstreetsurvivor	bdge	2.21%	22.19	21.83	0.48	11,029	22.25	21.78		26.89	20.66		14.90	$140m	4.20%	0.92 -	1.45	
yahoo-finance	bdge	2.21%	22.19	21.83	0.48	11,029	22.25	21.78	21.71	26.89	20.66		15.30	143.30m	4.20%	0.92	1.45	
ycharts-com	bdge	+2.03%	22.15		+0.44					26.89	20.66		15.28	141.98m	4.12%		1.45	
zacks	bdge	(2.21%)	22.19		0.48	vol.  11,029	22.25	21.78		26.89	20.66		14.67	140.23 m	4.24	0.92	1.48	
advfn	labl	1.49	25.21	25.07	0.37	24541	25.32	24.74										
barchart	labl	+1.49%	25.21	25.07	+0.37	25,019	25.32	24.74	24.84	25.32	10.48		15.19	$335.04 m	0.8%	$0.20	+1.40	
barrons	labl	1.49%	25.21	25.07	+0.37	24,541	25.32	24.74				13.14 million		$334.28 million	0.79%	$0.05		
bloomberg	labl	1.490%	25.210	25.070	0.370	24,541	25.320	24.740		25.32	10.25	13.334mil	14.572	336.157mil	0.793	0.050 regular cash	1.730	
boston-com	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
bostonmerchant	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
business-insider	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
chron	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
cio-com	labl	+1.49%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268	18.01	336m	0.8	0.2		
cnn-money	labl	+1.37%	25.18	25.07	+0.34	21,973	25.32	24.74	24.84				18.0	$335.8m	0.79%			
easystockalterts	labl	1.48%	25.21	25.07	+0.37	24541	25.32	24.74	24.84	25.27	10.14		18.01				1.40	
eresearch-fidelity-com	labl	1.49%	25.2100	25.0700	0.3700	24,541	25.3200	24.7400	24.8400	25.2736	10.2500	13,334,000	17.74	$331.22m	0.81%	$0.050000		
finance-abc7-com	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
finance-abc7chicago-com	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
financial-content	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
finapps-forbes-com	labl	1.5%	$25.21	25.07	0.37	24,541	25.32	24.74	24.84	25.27	10.25	13 mil		336 mil	0.8	0.20		
finviz	labl	1.49%	25.21			24,541			24.84	25.27	10.14	13.33m	17.49	331.12m		0.20	1.42	
fool	labl	+1.49%	$25.21	$25.07	0.37	23,557	$25.32	$24.74	$24.84	$25.27	$10.25		17.90	$335.26m	1.80%	0.20		
foxbusiness	labl		$25.21		+0.37	25,068			$24.84									
google-finance	labl	(1.49%)	25.21	25.07	+0.37	24,541.00	25.32	24.74		25.32	10.25	13.30m	17.74	335.26m	0.79	0.05	1.42	
howthemarketworks	labl	1.49%	25.21	25.07	0.37	23,557	25.32	24.74	24.84									
hpcwire	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
insidestocks	labl	+1.49%	25.21	25.07	+0.37	24541	25.32	24.74					price earnings ratio: 15.37					
investopedia	labl	+1.49 %	$25.21	25.07	+0.37				24.84									
investorguide	labl	+1.49%	25.21	24.85	+0.37		25.32	24.74		25.27	10.25		17.74	335.2m			1.40	
marketintellisearch	labl	1.49 %	$25.21	$24.85	0.37	18.80k	$25.32	$24.74	$24.84			13.33m	17.49	0.33b	0.81 %		1.42	
marketwatch	labl	+1.49%	$25.21	open: 25.07	+0.37	1,484	$25.32	$24.74	$24.84	$25.32	$10.59		18.43	$334.28m	0.79%	0.05	1.37	
minyanville	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
msn-money	labl	+1.49%	25.21	25.07	+0.37	24,541	25.32	24.74	24.84	25.27	10.25	13.33 mil	18.01	331.22 mil	0.81%	0.20	1.42	
nasdaq-com	labl	1.49%	$ 25.21	$ 25.07	0.37	24,541	$ 25.32	$ 24.74	$ 24.84	$ 25.2736	$ 10.25	13,289,000	18.01	$ 335,015,690	0.81 %	$0.200000	$ 1.40	
optimum	labl	+1.49%	25.21 ( 4:00 pm edt)	25.07	+0.37	24,541	25.32	24.74	24.84	25.27	10.14	13.33m	18.0	336.2m	0.79	0.20	1.40	
paidcontent	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
pc-quote	labl	1.49%	25.21	25.07	0.37	24,541	25.32	24.74	24.84	25.27	10.25	13,138,302	17.74286	331,217,000		0.05		
personal-wealth-biz	labl	+1.49%	25.21	24.85		25,068	25.32	24.74	24.84	25.27	10.25		17.74		0.81	0.20	1.40	
predictwallstreet	labl	+1.49%	25.21		+0.37	24,541												
raymond-james	labl	1.49	25.21	25.07	0.37	24,541	25.32	24.74	24.84	25.27	10.25		17.75				1.42	
renewable-energy-world	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
screamingmedia	labl	+1.49%	$	open: 25.07	+0.37	1,484	$25.32	$24.74	$24.84	$25.32	$10.59		18.43	$334.28m	0.79%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	+1.49%	last trade: 25.21		change: 0.370								p/e ratio: 17.74					
smartmoney	labl	(1.49%)	25.21	$25.07	0.37	24,541	$25.32	$24.74	$24.84	$25.27	$10.25			331,200	0.81%	$0.05		
stocknod	labl	+1.490%	25.21 usd	25.07	+0.3700	24,541	25.32	24.74	24.84	25.27	10.14	13,334,268						
stockpickr	labl	1.49%	$25.21 0.37 | 1.49%	25.07	0.37	24.54k	25.32	24.74	24.84	25.27	10.25							
stocksmart	labl	.0 %	$22	19.75	0	1,872	23.2	22										
stocktwits	labl	1.17%	25.13		+0.29													
streetinsider-com	labl	1.49%	25.21	$25.07	+0.37	24,541	$25.32	$24.74	$24.84	$25.27	$10.14		18.01				$1.40	
thecramerreport	labl		25.21	24.85	+0.37	24541	25.32	24.74										
thestree	labl	1.49%	$25.21	25.07	0.37	24541	25.32	24.74	24.84	-25.27	10.25	1.3298712e7		3.34290099e8				
tickerspy	labl	1.49%	$25.21	25.07	+0.37	24,541	25.32	24.74	24.84	25.27	10.25		17.7	329.2m	0.81%	$0.05		
tmx-quotemedia	labl	1.49%	25.210	25.070	0.370	25,068	25.320	24.740	24.840	25.274	10.250	13,298,712	17.70	335,260,530	0.805	0.050 usd	1.40	
updown	labl	1.49%	$25.21	$25.07	$0.37	23,057	$25.32	$24.74	$24.84	$25.27	$10.25	13.28b	17.49	$330m				
wallstreetsurvivor	labl	1.49%	25.21	25.07	0.37	23,557	25.32	24.74		25.27	11.93		17.70	$331m	0.80%	0.20 -	1.40	
yahoo-finance	labl	1.49%	25.21	24.85	0.37	24,541	25.32	24.74	24.84	25.32	10.25		18.01	335.24m	0.80%	0.20	1.40	
ycharts-com	labl	+1.17%	25.13		+0.29					25.27	10.14		17.95	333.98m	0.79%		1.40	
zacks	labl	(1.49%)	25.21		0.37	vol.  24,541	25.32	24.74		25.32	10.14		15.06	331.22 m	0.81	0.20	1.65	
advfn	tkr	0.75	52.49	52.76	0.39	711786	52.8594	52.26										
barchart	tkr	+0.75%	52.49	52.76	+0.39	711,786	52.86	52.26	52.10	57.60	25.81		14.91	$5.16 b	1.52%	$0.80	+3.64	
barrons	tkr	0.75%	52.49	52.76	+0.39	711,618	52.859	52.26				97.52 million		$5.14 billion	1.52%	$0.2		
bloomberg	tkr	0.749%	52.490	52.760	0.390	711,786	52.859	52.260		57.83	25.05	97.907mil	14.870	5,139.115mil	1.316	0.200 regular cash	3.530	
boston-com	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
bostonmerchant	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
business-insider	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
chron	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
cio-com	tkr	+0.75%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557	14.70	5b	1.5	0.8		
cnn-money	tkr	+0.75%	52.49	52.76	+0.39	711,786	52.86	52.26	52.10				14.7	$5.1b	1.52%			
easystockalterts	tkr	0.74%	52.49	52.76	+0.39	711786	52.86	52.26	52.10	57.83	24.88		14.70				3.57	
eresearch-fidelity-com	tkr	0.75%	52.4900	52.7600	0.3900	711,786	52.8594	52.2600	52.1000	57.8300	25.0500	97,907,000	14.59	$5.10b	1.54%	$0.200000		
finance-abc7-com	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
finance-abc7chicago-com	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
financial-content	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
finapps-forbes-com	tkr	0.8%	$52.49	52.76	0.39	711,786	52.86	52.26	52.10	57.83	25.05	98 mil	14.4	5 bil	1.5	0.80	3.64	
finviz	tkr	0.75%	52.49			711,786			52.10	57.60	24.66	97.91m	14.70	5.14b		0.80	3.57	
fool	tkr	+0.75%	$52.49	$52.76	0.39	711,786	$52.86	$52.26	$52.10	$57.83	$25.05		14.40	$5.14b	1.50%	0.80		
foxbusiness	tkr		$52.49		+0.39	711,786			$52.10									
google-finance	tkr	(0.75%)	52.49	52.76	+0.39	711,786.00	52.86	52.26		57.83	25.05	98.35m	14.69	5.16b	1.52	0.20	3.57	
howthemarketworks	tkr	0.749%	52.49	52.76	0.39	711,618	52.8594	52.26	52.1									
hpcwire	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
insidestocks	tkr	+0.75%	52.49	52.76	+0.39	711618	52.86	52.26					price earnings ratio: 14.91					
investopedia	tkr	+0.75 %	$52.49	52.76	+0.39				52.10									
investorguide	tkr	+0.75%	52.49	52.76	+0.39		52.8594	52.26		57.83	25.05		14.31	5.139b			3.642	
marketintellisearch	tkr	0.75 %	$52.49	$52.76	0.39	765.50k	$52.86	$52.26	$52.10			97.91m	14.59	5.10b	1.54 %		3.57	
marketwatch	tkr	+0.75%	$52.49	open: 52.76	+0.39	628	$52.86	$52.26	$52.10	$57.83	$26.58		14.44	$5.14b	1.52%	0.20	3.64	
minyanville	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
msn-money	tkr	+0.75%	52.49	52.76	+0.39	711,786	52.86	52.26	52.10	57.83	25.05	97.91 mil	14.70	5.1 bil	1.54%	0.80	3.65	
nasdaq-com	tkr	0.75%	$ 52.49		0.39	711,786	$ 52.8594	$ 52.26	$ 52.10	$ 57.83	$ 25.05	97,907,000	14.42	$ 5,139,138,430	1.54 %	$0.800000	$ 3.64	
optimum	tkr	+0.75%	52.49 ( 4:15 pm edt)	52.76	+0.39	711,786	52.86	52.26	52.10	57.83	24.88	97.91m	14.7	5.1b	1.52	0.80	3.57	
paidcontent	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
pc-quote	tkr	0.75%	52.49	52.76	0.39	711,786	52.8594	52.26	52.1	57.83	25.05	97,179,550	14.59384	5,100,955,000		0.2		
personal-wealth-biz	tkr	+0.75%	52.49	52.76		711,786	52.8594	52.26	52.10	57.83	25.05		14.31		1.32	0.69	3.642	
predictwallstreet	tkr	+0.75%	52.49		+0.39	711,786												
raymond-james	tkr	0.75	52.49	52.76	0.39	711,786	52.86	52.26	52.10	57.83	25.05		14.50				3.62	
renewable-energy-world	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
screamingmedia	tkr	+0.75%	$	open: 52.76	+0.39	628	$52.86	$52.26	$52.10	$57.83	$26.58		14.44	$5.14b	1.52%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	+0.75%	last trade: 52.49		change: 0.390								p/e ratio: 14.31					
smartmoney	tkr	(0.75%)	52.49	$52.76	0.39	711,786	$52.86	$52.26	$52.10	$57.83	$25.05			5,140,100	1.52%	$0.20		
stocknod	tkr	+0.7486%	52.49 usd	52.76	+0.3900	711,786	52.86	52.26	52.10	57.83	24.88	97,906,557						
stockpickr	tkr	0.75%	$52.49 0.39 | 0.75%	52.86	0.39	711.79k	52.86	52.26	52.10	57.83	25.05							
stocksmart	tkr	.0 %	$50.16	47.92	0	93,164	51.74	50.13										
stocktwits	tkr	0.67%	52.45		+0.35													
streetinsider-com	tkr	0.75%	52.49	$52.76	+0.39	711,786	$52.86	$52.26	$52.10	$57.83	$24.88		14.70				$3.57	
thecramerreport	tkr		52.49	52.76	+0.39	711786	52.8594	52.26										
thestree	tkr	0.75%	$52.49	52.86	0.39	711786	52.86	52.26	52.1	-57.83	25.05	9.7906557e7		5.140094243e9				
tickerspy	tkr	0.75%	$52.49	52.76	+0.39	711,786	52.86	52.26	52.10	57.83	25.05		14.6	5.1b	1.54%	$0.20		
tmx-quotemedia	tkr	0.75%	52.490	52.760	0.390	711,786	52.859	52.260	52.100	57.830	26.210	97,906,557	14.30	5,139,115,177	1.524	0.200 usd	3.65	
updown	tkr	0.75%	$52.49	$52.76	$0.39	711,158	$52.86	$52.26	$52.10	$57.83	$25.05	97.90b	14.05	$5.10b				
wallstreetsurvivor	tkr	0.75%	52.49	52.76	0.39	711,618	52.86	52.26		57.83	31.47		14.30	$5b	1.50%	0.53 -	2.81	
yahoo-finance	tkr	0.75%	52.49	52.76	0.39	711,786	52.86	52.26	52.10	57.83	25.05		14.41	5.14b	1.50%	0.80	3.64	
ycharts-com	tkr	+0.67%	52.45		+0.35					57.83	24.88		14.37	5.16b	1.49%		3.65	
zacks	tkr	(0.75%)	52.49		0.39	vol.  711,786	52.86	52.26		57.83	24.88		14.8	5.10 b	1.54	0.80	3.52	
advfn	tcb	0.85	14.2	14.18	0.12	984456	14.37	14.13										
barchart	tcb	+0.85%	14.20	14.18	+0.12	984,456	14.37	14.13	14.08	17.43	12.82		13.97	$2.23 b	1.43%	$0.20	+1.00	
barrons	tcb	0.85%	14.20	14.18	+0.12	968,906	14.37	14.13				138.81 million		$2.22 billion	1.41%	$0.05		
bloomberg	tcb	0.852%	14.200	14.180	0.120	984,456	14.370	14.130		17.66	12.90	159.033mil	14.200	2,258.272mil	1.408	0.050 regular cash	1.000	
boston-com	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
bostonmerchant	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
business-insider	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
chron	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
cio-com	tcb	+0.85%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249	14.34	2b	1.4	0.2		
cnn-money	tcb	+0.85%	14.20	14.18	+0.12	984,456	14.37	14.13	14.08				14.3	$2.3b	1.41%			
easystockalterts	tcb	0.85%	14.20	14.18	+0.12	984456	14.37	14.13	14.08	17.66	12.90		14.34				0.99	
eresearch-fidelity-com	tcb	0.85%	14.2000	14.1800	0.1200	984,456	14.3700	14.1300	14.0800	17.6600	12.9000	159,033,000	14.08	$2.24b	1.42%	$0.050000		
finance-abc7-com	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
financial-content	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	0.9%	$14.20	14.18	0.12	984,456	14.37	14.13	14.08	17.66	12.90	159 mil	14.2	2 bil	1.4	0.20	1.00	
finviz	tcb	0.85%	14.20			984,456			14.08	17.43	12.82	159.03m	14.20	2.26b		0.20	1.00	
fool	tcb	+0.85%	$14.20	$14.18	0.12	984,456	$14.37	$14.13	$14.08	$17.66	$12.90		14.10	$2.26b	1.40%	0.20		
foxbusiness	tcb		$14.20		+0.12	984,456			$14.08									
google-finance	tcb	(0.85%)	14.20	14.18	+0.12	984,456.00	14.37	14.13		17.66	12.90	159.03m	14.20	2.26b	1.41	0.05	1.00	
howthemarketworks	tcb	0.852%	14.2	14.18	0.12	968,906	14.37	14.13	14.08									
hpcwire	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
insidestocks	tcb	+0.85%	14.20	14.18	+0.12	984400	14.37	14.13					price earnings ratio: 14.20					
investopedia	tcb	+0.85 %	$14.20	14.18	+0.12				14.08									
investorguide	tcb	+0.85%	14.20	14.18	+0.12		14.37	14.13		17.66	12.90		14.24	2.228b			0.989	
marketintellisearch	tcb	0.85 %	$14.20	$14.18	0.12	955.70k	$14.37	$14.13	$14.08			159.03m	14.08	2.24b	1.42 %		1.00	
marketwatch	tcb	+0.85%	$14.20	open: 14.18	+0.12	21,950	$14.37	$14.13	$14.08	$17.66	$12.90		6.86	$2.22b	1.41%	0.05	2.07	
minyanville	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
msn-money	tcb	+0.85%	14.20	14.18	+0.12	984,456	14.37	14.13	14.08	17.66	12.90	159.03 mil	14.34	2.24 bil	1.42%	0.20	1.00	
nasdaq-com	tcb	0.85%	$ 14.20		0.12	984,456	$ 14.37	$ 14.13	$ 14.08	$ 17.66	$ 12.90	159,033,000	14.2	$ 2,258,268,600	1.42 %	$0.200000	$ 1	
optimum	tcb	+0.85%	14.20 ( 4:15 pm edt)	14.18	+0.12	984,456	14.37	14.13	14.08	17.66	12.90	159.03m	14.3	2.3b	1.41	0.20	0.99	
paidcontent	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
pc-quote	tcb	0.85%	14.2	14.18	0.12	984,456	14.37	14.13	14.08	17.66	12.90	157,689,056	14.22222	2,239,185,000		0.05		
personal-wealth-biz	tcb	+0.85%	14.20	14.18		984,456	14.37	14.13	14.08	17.66	12.90		14.24		1.42	0.20	0.989	
predictwallstreet	tcb	+0.85%	14.20		+0.12	984,456												
raymond-james	tcb	0.85	14.20	14.18	0.12	984,456	14.37	14.13	14.08	17.66	12.90		14.20				1.00	
renewable-energy-world	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
screamingmedia	tcb	+0.85%	$	open: 14.18	+0.12	21,950	$14.37	$14.13	$14.08	$17.66	$12.90		6.86	$2.22b	1.41%	0.05	2.07	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	+0.85%	last trade: 14.20		change: 0.120								p/e ratio: 14.24					
smartmoney	tcb	(0.85%)	14.20	$14.18	0.12	984,456	$14.37	$14.13	$14.08	$17.66	$12.90			2,239,200	1.42%	$0.05		
stocknod	tcb	+0.8523%	14.20 usd	14.18	+0.1200	984,456	14.37	14.13	14.08	17.66	12.90	159,033,249						
stockpickr	tcb	0.85%	$14.20 0.12 | 0.85%	14.18	0.12	984.46k	14.37	14.13	14.08	17.66	12.90							
stocksmart	tcb	.0 %	$14.65	14.88	0	96,110	15.06	14.62										
stocktwits	tcb	0.78%	14.19		+0.11													
streetinsider-com	tcb	0.85%	14.20	$14.18	+0.12	984,456	$14.37	$14.13	$14.08	$17.66	$12.90		14.34				$0.99	
thecramerreport	tcb		14.20	14.18	+0.12	984456	14.37	14.13										
thestree	tcb	0.85%	$14.2	14.18	0.12	984456	14.37	14.13	14.08	-17.66	12.9	1.59033249e8		2.221694489e9				
tickerspy	tcb	0.85%	$14.20	14.18	+0.12	984,456	14.37	14.13	14.08	17.66	12.90		14.2	2.2b	1.42%	$0.05		
tmx-quotemedia	tcb	0.85%	14.200	14.180	0.120	984,456	14.370	14.130	14.080	17.660	12.900	159,033,249	14.20	2,258,272,136	1.408	0.050 usd	0.99	
updown	tcb	0.85%	$14.20	$14.18	$0.12	962,506	$14.37	$14.13	$14.08	$17.66	$12.90	159.03b	14.01	$2.23b				
wallstreetsurvivor	tcb	0.85%	14.20	14.18	0.12	968,906	14.37	14.13		17.37	12.90		14.20	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	0.85%	14.20	14.18	0.12	984,456	14.37	14.13	14.08	17.66	12.90		14.36	2.23b	1.40%	0.20	0.99	
ycharts-com	tcb	+0.78%	14.19		+0.11					17.66	12.90		14.33	2.23b	1.49%		0.99	
zacks	tcb	(0.85%)	14.20		0.12	vol.  984,456	14.37	14.13		17.66	12.90		14.08	2.24 b	1.42	0.20	1	
advfn	exls	0.94	23.58	23.59	0.22	35528	23.82	23.32										
barchart	exls	+0.94%	23.58	23.59	+0.22	36,384	23.82	23.32	23.36	24.75	15.96		23.66	$697.02 m			+0.96	
barrons	exls	0.94%	23.58	23.59	+0.22	35,528	23.82	23.32				30.39 million		$688.09 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	0.942%	23.580	23.590	0.220	35,528	23.820	23.320		24.75	15.96	29.672mil	24.562	699.658mil			0.960	
boston-com	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
bostonmerchant	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
business-insider	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
chron	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
cio-com	exls	+0.94%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677	24.31	700m				
cnn-money	exls	+0.86%today&rsquo;s change	23.56data as of 3:58pm et	23.59	+0.20	31,469	23.82	23.32	23.36				24.3	$699.1m				
easystockalterts	exls	0.93%	23.58	23.59	+0.22	35528	23.82	23.32	23.36	24.75	15.96		24.31				0.97	
eresearch-fidelity-com	exls	0.94%	23.5800	23.5900	0.2200	35,528	23.8200	23.3200	23.3600	24.7500	15.9600	29,672,000	24.33	$693.14m				
finance-abc7-com	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
financial-content	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
finapps-forbes-com	exls	0.9%	$23.58	23.59	0.22	35,528	23.82	23.32	23.36	24.75	15.96	30 mil	24.6	700 mil	0.0	0.00	0.96	
finviz	exls	0.94%	23.58			35,528			23.36	24.75	15.96	29.67m	24.33	693.09m			0.96	
fool	exls	+0.94%	$23.58	$23.59	0.22	35,528	$23.82	$23.32	$23.36	$24.75	$15.96		23.90	$699.66m				
foxbusiness	exls		$23.58		+0.22	36,951			$23.36									
google-finance	exls	(0.94%)	23.58	23.59	+0.22	35,528.00	23.82	23.32		24.75	15.96	29.67m	24.62	699.66m			0.96	
howthemarketworks	exls	0.942%	23.58	23.59	0.22	35,528	23.82	23.32	23.36									
hpcwire	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
insidestocks	exls	+0.94%	23.58	23.59	+0.22	36951	23.82	23.32					price earnings ratio: 23.12					
investopedia	exls	+0.94 %	$23.58	23.59	+0.22				23.36									
investorguide	exls	+0.94%	23.58	23.59	+0.22		23.82	23.32		24.75	15.96		24.33	699.6m			0.96	
marketintellisearch	exls	0.94 %	$23.58	$23.59	0.22	28.70k	$23.82	$23.32	$23.36			29.67m	24.33	0.69b	0.0 %		0.96	
marketwatch	exls	+0.94%	$23.58	open: 23.59	+0.22	2,358	$23.82	$23.32	$23.36	$24.75	$15.96		24.85	$688.09m			0.95	
minyanville	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
msn-money	exls	+0.94%	23.58	23.59	+0.22	35,528	23.82	23.32	23.36	24.75	15.96	29.67 mil	24.56	693.13 mil			0.96	
nasdaq-com	exls	0.94%	$ 23.58	$ 23.59	0.22	35,528	$ 23.82	$ 23.32	$ 23.36	$ 24.75	$ 15.96	29,672,000	24.56	$ 699,665,760			$ 0.96	
optimum	exls	+0.94%	23.58 ( 4:00 pm edt)	23.59	+0.22	35,528	23.82	23.32	23.36	24.75	15.96	29.67m	24.3	699.7m			0.97	
paidcontent	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
pc-quote	exls	0.94%	23.58	23.59	0.22	36,951	23.82	23.32	23.36	24.75	15.96	29,395,161	24.33333	693,138,000				
personal-wealth-biz	exls	+0.94%	23.58	23.59		36,951	23.82	23.32	23.36	24.75	15.96		24.33			0.00	0.96	
predictwallstreet	exls	+0.94%	23.58		+0.22	35,528												
raymond-james	exls	0.94	23.58	23.59	0.22	35,528	23.82	23.32	23.36	24.75	15.96		23.58				1.00	
renewable-energy-world	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
screamingmedia	exls	+0.94%	$	open: 23.59	+0.22	2,358	$23.82	$23.32	$23.36	$24.75	$15.96		24.85	$688.09m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	+0.94%	last trade: 23.58		change: 0.220								p/e ratio: 24.33					
smartmoney	exls	(0.94%)	23.58	$23.59	0.22	35,528	$23.82	$23.32	$23.36	$24.75	$15.96			693,100	0.00%	$0.00		
stocknod	exls	+0.9418%	23.58 usd	23.59	+0.2200	35,528	23.82	23.32	23.36	24.75	15.96	29,671,677						
stockpickr	exls	0.94%	$23.58 0.22 | 0.94%	23.59	0.22	35.53k	23.82	23.32	23.36	24.75	15.96							
stocksmart	exls	.0 %	$23.13	21.49	0	12,227	23.82	23.05										
stocktwits	exls	0.90%	23.57		+0.21													
streetinsider-com	exls	0.94%	23.58	$23.59	+0.22	35,528	$23.82	$23.32	$23.36	$24.75	$15.96		24.31				$0.97	
thecramerreport	exls		23.58	23.59	+0.22	35528	23.82	23.32										
thestree	exls	0.94%	$23.58	23.59	0.22	35528	23.82	23.32	23.36	-24.75	15.96	2.9671677e7		6.8808619e8				
tickerspy	exls	0.94%	$23.58	23.59	+0.22	35,528	23.82	23.32	23.36	24.75	15.96		24.3	691.2m	0.00%	$0.00		
tmx-quotemedia	exls	0.94%	23.580	23.590	0.220	36,951	23.820	23.320	23.360	24.750	15.960	29,671,677	24.10	699,658,144			0.97	
updown	exls	0.94%	$23.58	$23.59	$0.22	35,528	$23.82	$23.32	$23.36	$24.75	$15.96	29.67b	23.42	$693m				
wallstreetsurvivor	exls	0.94%	23.58	23.59	0.22	35,528	23.82	23.32		24.75	15.96		24.10	$693m			0.88	
yahoo-finance	exls	0.94%	23.58	23.59	0.22	35,528	23.82	23.32	23.36	24.75	15.96		24.56	699.64m			0.96	
ycharts-com	exls	+1.64%	23.57		+0.38					24.75	15.96		24.55	696.73m	0.00%		0.96	
zacks	exls	(0.94%)	23.58		0.22	vol.  35,528	23.82	23.32		24.75	15.96		23.84	693.14 m	0.00	0.00	.98	
advfn	cytr	6.86	0.7801	0.75	0.0501	1167991	0.83	0.743										
barchart	cytr	+6.85%	0.78	0.75	+0.05	1,148,291	0.83	0.74	0.73	1.11	0.65		0.00	$85.20 m			-0.04	
barrons	cytr			0.75		1.168m	0.83	0.743				111.44 million		$77.55 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	6.863%	0.780	0.750	0.050	1,167,991	0.830	0.743		1.11	0.62	109.224mil		85.206mil			-0.170	
boston-com	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
bostonmerchant	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
business-insider	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
chron	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
cio-com	cytr	+6.86%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069		85m				
cnn-money	cytr	+6.86%today&rsquo;s change	0.7801data as of 3:59pm et	0.75	+0.0501	1,167,991	0.83	0.74	0.73				nm	$85.2m				
easystockalterts	cytr	6.67%	0.78	0.75	+0.05	1167991	0.83	0.74	0.73	1.11	0.62						-0.04	
eresearch-fidelity-com	cytr	6.86%	0.7801	0.7500	0.0501	1,167,991	0.8300	0.7430	0.7300	1.1100	0.6150	109,224,000	nm	$79.73m				
finance-abc7-com	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
finance-abc7chicago-com	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
financial-content	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
finapps-forbes-com	cytr	6.9%	$0.78	0.75	0.05	1,167,991	0.83	0.74	0.73	1.11	0.61	109 mil		85 mil	0.0	0.00	-0.05	
finviz	cytr	6.86%	0.78			1,166,691			0.73	1.11	0.62	109.22m		79.73m			-0.05	
fool	cytr	+6.86%	$0.78	$0.75	0.05	1,167,991	$0.83	$0.74	$0.73	$1.11	$0.62		0.00	$85.21m				
foxbusiness	cytr		$0.78		+0.05	1,167,991			$0.73									
google-finance	cytr	(6.86%)	0.780	0.75	+0.050	1.17m	0.83	0.74		1.11	0.62	109.22m		85.21m			-0.05	
howthemarketworks	cytr	6.863%	0.7801	0.75	0.0501	1,167,991	0.83	0.743	0.73									
hpcwire	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
insidestocks	cytr	+6.86%	0.78	0.75	+0.05	1167991	0.83	0.74										
investopedia	cytr	+6.86 %	$0.78	0.75	+0.05				0.73									
investorguide	cytr	+6.86%	0.7801	0.75	+0.0501		0.83	0.743		1.11	0.62			85.2m			-0.048	
marketintellisearch	cytr	6.85 %	$0.78	$0.75	0.05	1164.60k	$0.83	$0.74	$0.73			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	+6.86%	$0.78	open: 0.75	+0.05	1.17m	$0.83	$0.74	$0.73	$1.11	$0.65			$77.55m				
minyanville	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
msn-money	cytr	+6.86%	0.78	0.75	+0.05	1.17 mil	0.83	0.74	0.73	1.11	0.62	109.22 mil	11.14	79.73 mil			-0.05	
nasdaq-com	cytr	6.86%	$ 0.7801	$ 0.75	0.0501	1,167,991	$ 0.83	$ 0.743	$ 0.73	$ 1.11	$ 0.615	109,224,000		$ 85,205,642.40			$ -0.04	
optimum	cytr	+6.86%	0.78 ( 3:59 pm edt)	0.75	+0.05	1,167,991	0.83	0.74	0.73	1.11	0.61	109.22m		85.2m			-0.04	
paidcontent	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
pc-quote	cytr	6.85%	0.7801	0.75	0.05	1,167,991	0.83	0.743	0.73	1.11	0.62	102,209,332	10.42857	79,734,000				
personal-wealth-biz	cytr	+6.86%	0.7801	0.75		1,167,991	0.83	0.743	0.73	1.11	0.62					0.00	-0.048	
predictwallstreet	cytr	+6.86%	0.78		+0.05	1,167,991												
raymond-james	cytr	6.86	0.78	0.75	0.05	1,167,991	0.83	0.74	0.73	1.11	0.62						-0.05	
renewable-energy-world	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
screamingmedia	cytr	+6.86%	$	open: 0.75	+0.05	1.17m	$0.83	$0.74	$0.73	$1.11	$0.65			$77.55m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+6.86%	last trade: 0.78		change: 0.050													
smartmoney	cytr	(6.86%)	0.78	$0.75	0.05	1,167,991	$0.83	$0.74	$0.73	$1.11	$0.62			77,700	0.00%	$0.00		
stocknod	cytr	+6.863%	0.7801 usd	0.7500	+0.0501	1,167,991	0.8300	0.7430	0.7300	1.110	0.6150	109,224,069						
stockpickr	cytr	6.86%	$0.78 0.05 | 6.86%	0.75	0.05	1.17m	0.83	0.74	0.73	1.11	0.62							
stocksmart	cytr	.0 %	$.9269	1.01	0	5,153	.95	.92										
stocktwits	cytr	6.85%	0.78		+0.05													
streetinsider-com	cytr	6.85%	0.78	$0.75	+0.05	1,167,991	$0.83	$0.74	$0.73	$1.11	$0.62						$-0.04	
thecramerreport	cytr		0.7801	0.75	+0.0501	1166691	0.83	0.743										
thestree	cytr	6.86%	$0.78	0.75	0.05	1167991	0.83	0.74	0.73	-1.11	0.62	1.09224069e8		7.7712925e7				
tickerspy	cytr	6.86%	$0.78	0.75	+0.05	1,167,991	0.83	0.74	0.73	1.11	0.61		10.4	79.7m	0.00%	$0.00		
tmx-quotemedia	cytr	6.86%	0.780	0.750	0.050	1,167,991	0.830	0.743	0.730	1.110	0.615	109,224,069		85,205,696			-0.04	
updown	cytr	6.85%	$0.78	$0.75	$0.05	1,167,991	$0.83	$0.74	$0.73	$1.11	$0.62	109.22b		$80m				
wallstreetsurvivor	cytr	6.86%	0.78	0.75	0.05	1,167,991	0.83	0.74		1.11	0.66			$80m			0.00	
yahoo-finance	cytr	6.86%	0.78	0.75	0.05	1,166,691	0.83	0.74	0.73	1.11	0.62			85.21m			-0.05	
ycharts-com	cytr	+6.85%	0.78		+0.05					1.11	0.62			85.20m	0.00%		-0.05	
zacks	cytr	(6.85%)	0.78		0.05	vol.  1,167,991	0.83	0.74		1.11	0.62			79.73 m	0.00	0.00	-.09	
advfn	teva	0.71	49.34	49.14	0.35	3295203	49.44	49.08										
barchart	teva	+0.71%	49.34	49.14	+0.35	3,095,077	49.44	49.08	48.99	56.58	44.65		10.48	$44.01 b	1.63%	$0.80	+3.72	
barrons	teva	0.71%	49.34	49.14	+0.35	3.282m	49.44	49.08				892.00 million		$44.01 billion	1.86%	$0.23		
bloomberg	teva	0.714%	49.340	49.140	0.350	3,295,203	49.440	49.080		57.08	44.86	940.062mil	13.099	46,382.680mil	1.662	0.200 regular cash	3.767	
boston-com	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
bostonmerchant	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
business-insider	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
chron	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
cio-com	teva	+0.71%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	+0.71%	49.34	49.14	+0.35	3,293,491	49.44	49.08	48.99				17.7	$46.4b	1.66%			
easystockalterts	teva	0.71%	49.34	49.14	+0.35	3294206	49.44	49.08	48.99	57.08	44.86						0.00	
eresearch-fidelity-com	teva	0.71%	49.3400	49.1400	0.3500	3,295,203	49.4400	49.0800	48.9900	57.0800	44.8600	940,072,000	13.17	$46.05b	1.67%	$0.229799		
finance-abc7-com	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
financial-content	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
finapps-forbes-com	teva	0.7%	$49.34	49.14	0.35	3,295,203	49.44	49.08	48.99	57.08	44.86	940 mil	13.3	46 bil	1.5	0.76	3.72	
finviz	teva	0.71%	49.34			3,295,003			48.99	56.57	44.65	940.07m	13.17	46.05b		0.82	3.72	
fool	teva	+0.67%	$49.32	$49.14	0.33	3,142,580	$49.44	$49.08	$48.99	$57.08	$44.86		13.20	$43.99b	0.80%	0.76		
foxbusiness	teva		$49.34		+0.35	3,305,440			$48.99									
google-finance	teva	(0.71%)	49.34	49.14	+0.35	3.30m	49.44	49.08		57.08	44.86	939.66m	13.26	46.36b	1.66	0.23	3.72	
howthemarketworks	teva	0.714%	49.34	49.14	0.35	3,294,206	49.44	49.08	48.99									
hpcwire	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
insidestocks	teva	+0.71%	49.34	49.14	+0.35	3041614	49.44	49.08					price earnings ratio: 10.57					
investopedia	teva	+0.69 %	$49.33	49.14	+0.34				48.99									
investorguide	teva	+0.71%	49.34	49.18	+0.35		49.43	49.08		57.08	44.86		13.17	44.061b			3.72	
marketintellisearch	teva	0.71 %	$49.34	$49.14	0.35	3251.70k	$49.44	$49.08	$48.99			940.07m	13.17	46.05b	1.67 %		3.72	
marketwatch	teva	+0.71%	$49.32	open: 49.14	+0.35	22,959	$49.44	$49.08	$48.99	$57.08	$44.86			$44.01b	1.86%	0.23		
minyanville	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
msn-money	teva	+0.71%	49.34	49.14	+0.35	3.3 mil	49.44	49.08	48.99	57.08	44.86	940.08 mil	10.87	45.79 bil	1.67%	0.82	3.72	
nasdaq-com	teva	0.71%	$ 49.34	$ 49.14	0.35	3,295,203	$ 49.44	$ 49.08	$ 48.99	$ 57.08	$ 44.86	893,000,000	13.26	$ 44,060,620,000	1.88 %	$0.919196	$ 3.72	
optimum	teva	+0.71%	49.34 ( 4:00 pm edt)	49.14	+0.35	3,292,494	49.44	49.08	48.99	57.08	44.86	892.00m		44.0b	1.74	0.86		
paidcontent	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
pc-quote	teva	0.71%	49.34	49.14	0.35	3,305,440	49.44	49.08	48.99	57.08	44.86	933,403,527	10.79075	46,054,130,000		0.19993		
personal-wealth-biz	teva	+0.71%	49.34	49.18		3,305,440	49.44	49.08	48.99	57.08	44.86		13.17		1.68	0.821	3.72	
predictwallstreet	teva	+0.71%	49.34		+0.35	3,295,203												
raymond-james	teva	0.71	49.34	49.14	0.35	3,295,203	49.44	49.08	48.99	57.08	44.86		13.09				3.77	
renewable-energy-world	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
screamingmedia	teva	+0.71%	$	open: 49.14	+0.35	22,959	$49.44	$49.08	$48.99	$57.08	$44.86			$44.01b	1.86%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	+0.71%	last trade: 49.34		change: 0.350								p/e ratio: 13.17					
smartmoney	teva	(0.71%)	49.34	$49.14	0.35	3,295,203	$49.44	$49.08	$48.99	$57.08	$44.86			43,699,100	1.63%	$0.20		
stocknod	teva	+0.7144%	49.34 usd	49.14	+0.3500	3,294,206	49.44	49.08	48.99	57.08	44.86	892,000,000						
stockpickr	teva	0.71%	$49.34 0.35 | 0.71%	49.14	0.35	3.30m	49.44	49.08	48.99	57.08	44.86							
stocksmart	teva	.0 %	$50.05	51.78	0	477,561	50.98	49.96										
stocktwits	teva	0.71%	49.34		+0.35													
streetinsider-com	teva	0.71%	49.34	$49.14	+0.35	3,294,206	$49.44	$49.08	$48.99	$57.08	$44.86						$0.00	
thecramerreport	teva		49.2571	49.18	+0.2671	1462912	49.44	49.08										
thestree	teva	0.71%	$49.34	49.14	0.35	3295203	49.44	49.08	48.99	-57.08	44.86	8.92e8		4.363664e10				
tickerspy	teva	0.71%	$49.34	49.14	+0.35	3,293,491	49.44	49.08	48.99	57.08	44.86		10.8	43.6b	1.54%	$0.20		
tmx-quotemedia	teva	0.71%	49.340	49.140	0.350	3,305,440	49.440	49.080	48.990	57.080	44.860	892,000,000	13.20	44,011,280,000	1.632	0.200 usd	3.72	
updown	teva	0.71%	$49.34	$49.14	$0.35	3,282,381	$49.44	$49.08	$48.99	$57.08	$44.86	892.00b	13.01	$43.69b				
wallstreetsurvivor	teva	0.71%	49.34	49.14	0.35	3,294,206	49.44	49.08		57.08	44.86		13.20	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.71%	49.34	49.18	0.35	3,295,003	49.44	49.08	48.99	57.08	44.86		13.26	44.06b	1.60%	0.80	3.72	
ycharts-com	teva	+0.71%	49.34		+0.35					57.08	44.86		13.26	44.01b	1.59%		3.72	
zacks	teva	(0.71%)	49.34		0.35	vol.  3,295,203	49.44	49.08		57.08	44.86		10.49	43.70 b	1.63	0.80	4.67	
advfn	mtrx	3.51	14.15	13.83	0.48	200630	14.21	13.65										
barchart	mtrx	+3.51%	14.15	13.83	+0.48	200,630	14.21	13.65	13.67	14.60	8.25		25.60	$373.84 m			+0.34	
barrons	mtrx	3.51%	14.15	13.83	+0.48	199,408	14.21	13.65				26.50 million		$358.76 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	3.511%	14.150	13.830	0.480	200,630	14.210	13.650		14.60	8.25	26.438mil	26.204	374.099mil			0.540	
boston-com	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
business-insider	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
chron	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
cio-com	mtrx	+3.51%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116	41.62	374m				
cnn-money	mtrx	+3.51%	14.15	13.83	+0.48	199,408	14.21	13.65	13.67				41.6	$374.1m				
easystockalterts	mtrx	3.47%	14.15	13.83	+0.48	200630	14.21	13.65	13.67	14.60	8.25		41.62				0.34	
eresearch-fidelity-com	mtrx	3.51%	14.1500	13.8300	0.4800	200,630	14.2100	13.6500	13.6700	14.6000	8.2500	26,438,000	40.21	$361.41m				
finance-abc7-com	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
financial-content	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	3.5%	$14.15	13.83	0.48	199,408	14.21	13.65	13.67	14.60	8.25	26 mil	41.6	374 mil	0.0	0.00	0.34	
finviz	mtrx	3.51%	14.15			199,408			13.67	14.60	8.25	26.44m	41.62	374.13m			0.34	
fool	mtrx	+3.51%	$14.15	$13.83	0.48	199,408	$14.21	$13.65	$13.67	$14.60	$8.25		39.90	$374.10m				
foxbusiness	mtrx		$14.15		+0.48	200,630			$13.67									
google-finance	mtrx	(3.51%)	14.15	13.83	+0.48	199,408.00	14.21	13.65		14.60	8.25	26.44m	41.81	374.10m			0.34	
howthemarketworks	mtrx	3.511%	14.15	13.83	0.48	196,887	14.21	13.65	13.67									
hpcwire	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
insidestocks	mtrx	+3.51%	14.15	13.83	+0.48	199400	14.21	13.65					price earnings ratio: 26.70					
investopedia	mtrx	+3.51 %	$14.15	13.83	+0.48				13.67									
investorguide	mtrx	+3.51%	14.15	13.83	+0.48		14.21	13.65		14.60	8.25		40.09	374.1m			0.341	
marketintellisearch	mtrx	3.51 %	$14.15	$13.83	0.48	190.30k	$14.21	$13.65	$13.67			26.44m	40.21	0.36b	0.0 %		0.34	
marketwatch	mtrx	+3.51%	$14.15	open: 13.83	+0.48	8,211	$14.21	$13.65	$13.67	$14.60	$8.25		41.69	$358.76m			0.34	
minyanville	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
msn-money	mtrx	+3.51%	14.15	13.83	+0.48	199,408	14.21	13.65	13.67	14.60	8.25	26.44 mil	-707.50	361.41 mil			0.34	
nasdaq-com	mtrx	3.51%	$ 14.15	$ 13.83	0.48	200,630	$ 14.21	$ 13.65	$ 13.67	$ 14.60	$ 8.25	26,438,000	41.62	$ 374,097,700			$ 0.34	
optimum	mtrx	+3.51%	14.15 ( 4:30 pm edt)	13.83	+0.48	199,408	14.21	13.65	13.67	14.60	8.25	26.44m	41.6	374.1m			0.34	
paidcontent	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
pc-quote	mtrx	3.51%	14.15	13.83	0.48	200,630	14.21	13.65	13.67	14.60	8.25	25,541,166	-683.5	361,408,000				
personal-wealth-biz	mtrx	+3.51%	14.15	13.83		200,630	14.21	13.65	13.67	14.60	8.25		40.09			0.00	0.341	
predictwallstreet	mtrx	+3.44%	14.15		+0.47	199,408												
raymond-james	mtrx	3.51	14.15	13.83	0.48	199,408	14.21	13.65	13.67	14.60	8.25		41.62				0.34	
renewable-energy-world	mtrx	+3.511%	14.15 usd	13.83	+0.4800	199,408	14.21	13.65	13.67	14.60	8.250	26,438,116						
screamingmedia	mtrx	+3.51%	$	open: 13.83	+0.48	8,211	$14.21	$13.65	$13.67	$14.60	$8.25		41.69	$358.76m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+3.51%	last trade: 14.15		change: 0.480								p/e ratio: 40.09					
smartmoney	mtrx	(3.51%)	14.15	$13.83	0.48	200,630	$14.21	$13.65	$13.67	$14.60	$8.25			361,400	0.00%	$0.00		
stocknod	mtrx	+3.511%	14.15 usd	13.83	+0.4800	200,630	14.21	13.65	13.67	14.60	8.250	26,438,116						
stockpickr	mtrx	3.51%	$14.15 0.48 | 3.51%	13.83	0.48	199.41k	14.21	13.65	13.67	14.60	8.25							
stocksmart	mtrx	.0 %	$13.39	12.42	0	31,792	13.71	13.21										
stocktwits	mtrx	3.37%	14.13		+0.46													
streetinsider-com	mtrx	3.51%	14.15	$13.83	+0.48	199,408	$14.21	$13.65	$13.67	$14.60	$8.25		41.62				$0.34	
thecramerreport	mtrx		14.15	13.83	+0.48	200630	14.21	13.65										
thestree	mtrx	3.51%	$14.15	13.83	0.48	199408	14.21	13.65	13.67	-14.6	8.25	2.6438116e7		3.58765234e8				
tickerspy	mtrx	3.51%	$14.15	13.83	+0.48	200,630	14.21	13.65	13.67	14.60	8.25		-683.5	361.3m	0.00%	$0.00		
tmx-quotemedia	mtrx	3.51%	14.150	13.830	0.480	200,630	14.210	13.650	13.670	14.600	8.250	26,438,116	40.20	374,099,341			0.34	
wallstreetsurvivor	mtrx	3.51%	14.15	13.83	0.48	196,887	14.21	13.65		14.60	8.25		40.20	$361m			0.18	
yahoo-finance	mtrx	3.51%	14.15	13.83	0.48	200,630	14.21	13.65	13.67	14.60	8.25		41.50	374.10m			0.34	
ycharts-com	mtrx	+3.37%	14.13		+0.46					14.60	8.25		41.56	373.31m	0.00%		0.34	
zacks	mtrx	(3.51%)	14.15		0.48	vol.  199,408	14.21	13.65		14.60	8.25		25.79	361.41 m	0.00	0.00	.53	
advfn	tjx	2.23	54.99	55.06	1.2	4187212	55.8	54.72										
barchart	tjx	+2.23%	54.99	55.06	+1.20	3,865,891	55.80	54.72	53.79	55.80	39.18		15.44	$21.43 b	1.41%	$0.76	+3.17	
barrons	tjx	2.23%	54.99	55.06	+1.20	4.165m	55.80	54.72				406.41 million		$20.75 billion	1.38%	$0.19		
bloomberg	tjx	2.231%	54.990	55.060	1.200	4,187,212	55.800	54.720		55.80	39.56	386.107mil	16.269	21,232.040mil	1.160	0.190 regular cash	3.380	
boston-com	tjx	+2.231%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203						
bostonmerchant	tjx	+2.231%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203						
business-insider	tjx	+2.231%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203						
chron	tjx	+2.231%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203						
cio-com	tjx	+2.23%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203	17.35	21b	1.4	0.76		
cnn-money	tjx	+2.23%	54.99	55.06	+1.20	4,137,548	55.80	54.72	53.79				17.3	$21.2b	1.38%			
easystockalterts	tjx	2.18%	54.99	55.06	+1.20	4185826	55.80	54.72	53.79	54.94	39.56		17.35				3.17	
eresearch-fidelity-com	tjx	2.23%	54.9900	55.0600	1.2000	4,187,212	55.8000	54.7200	53.7900	54.9399	39.5600	386,107,000	17.02	$20.77b	1.41%	$0.190000		
finance-abc7-com	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
financial-content	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
finapps-forbes-com	tjx	2.2%	$54.99	55.06	1.20	4,165,318	55.80	54.72	53.79	54.93	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	2.23%	54.99			4,165,318			53.79	54.94	39.17	386.11m	16.92	20.77b		0.76	3.18	
fool	tjx	+2.23%	$54.99	$55.06	1.20	4,165,318	$55.80	$54.72	$53.79	$54.94	$39.56		16.90	$21.23b	1.20%	0.76		
foxbusiness	tjx		$54.99		+1.20	4,191,759			$53.79									
google-finance	tjx	(2.23%)	54.99	55.06	+1.20	4.17m	55.80	54.72		55.80	39.56	386.11m	17.32	21.23b	1.38	0.19	3.18	
howthemarketworks	tjx	2.231%	54.99	55.06	1.2	4,165,318	55.8	54.72	53.79									
hpcwire	tjx	+2.231%	54.99 usd	55.06	+1.200	4,187,212	55.80	54.72	53.79	54.94	39.56	386,107,203						
insidestocks	tjx	+2.23%	54.99	55.06	+1.20	3789627	55.80	54.72					price earnings ratio: 15.80					
investopedia	tjx	+2.23 %	$54.99	55.06	+1.20				53.79									
investorguide	tjx	+2.23%	54.99	55.06	+1.20		55.80	54.72		54.94	39.56		16.90	21.232b			3.183	
marketintellisearch	tjx	2.23 %	$54.99	$55.06	1.20	4240.80k	$55.80	$54.72	$53.79			386.11m	16.92	20.77b	1.41 %		3.18	
marketwatch	tjx	+2.23%	$55.24	open: 55.06	+1.20	54,111	$55.80	$54.72	$53.79	$55.80	$39.56		17.01	$20.75b	1.38%	0.19	3.23	
minyanville	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
msn-money	tjx	+2.23%	54.99	55.06	+1.20	4.17 mil	55.80	54.72	53.79	54.94	39.56	386.11 mil	17.08	20.77 bil	1.41%	0.76	3.18	
nasdaq-com	tjx	2.23%	$ 54.99		1.20	4,165,218	$ 55.80	$ 54.72	$ 53.79	$ 54.9399	$ 39.56	386,107,000	17.35	$ 21,232,023,930	1.41 %	$0.760000	$ 3.17	
optimum	tjx	+2.23%	54.99 ( 4:00 pm edt)	55.06	+1.20	4,165,018	55.80	54.72	53.79	54.94	39.56	386.11m	17.3	21.2b	1.38	0.76	3.17	
paidcontent	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
pc-quote	tjx	2.23%	54.99	55.06	1.20	4,187,212	55.8	54.72	53.79	54.94	39.56	377,681,306	16.70497	20,768,695,000		0.19		
personal-wealth-biz	tjx	+2.23%	54.99	55.06		4,191,759	55.80	54.72	53.79	54.94	39.56		16.90		1.19	0.64	3.183	
predictwallstreet	tjx	+2.23%	54.99		+1.20	4,165,318												
raymond-james	tjx	2.23	54.99	55.06	1.20	4,165,318	55.80	54.72	53.79	54.94	39.56		17.03				3.23	
renewable-energy-world	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
screamingmedia	tjx	+2.23%	$	open: 55.06	+1.20	49,664	$55.80	$54.72	$53.79	$55.80	$39.56		17.01	$20.75b	1.38%	0.19	3.23	
scroli	tjx	2.23%	tjx 54.99	55.06	1.20	3,533,176	55.80	54.72	53.79	55.80	39.56		17.32				3.18	
simple-stock-quotes	tjx	+2.23%	last trade: 54.99		change: 1.200								p/e ratio: 16.9					
smartmoney	tjx	(2.23%)	54.99	$55.06	1.20	4,165,318	$55.80	$54.72	$53.79	$54.94	$39.56			20,768,700	1.41%	$0.19		
stocknod	tjx	+2.231%	54.99 usd	55.06	+1.200	4,165,318	55.80	54.72	53.79	54.94	39.56	386,107,203						
stockpickr	tjx	2.23%	$54.99 1.20 | 2.23%	55.05	1.20	4.17m	55.80	54.72	53.79	54.94	39.56							
stocksmart	tjx	.0 %	$52.03	44.74	0	474,155	53.14	51.96										
stocktwits	tjx	2.23%	54.99		+1.20													
streetinsider-com	tjx	2.23%	54.99	$55.06	+1.20	4,185,826	$55.80	$54.72	$53.79	$54.94	$39.56		17.35				$3.17	
thecramerreport	tjx		54.99	55.06	+1.20	4187212	55.80	54.72										
thestree	tjx	2.23%	$54.99	55.05	1.2	4165318	55.8	54.72	53.79	-54.94	39.56	3.86107203e8		2.0745540017e10				
tickerspy	tjx	2.23%	$54.99	55.06	+1.20	4,185,826	55.80	54.72	53.79	54.94	39.56		16.7	20.7b	1.41%	$0.19		
tmx-quotemedia	tjx	2.23%	54.990	55.060	1.200	4,191,759	55.800	54.720	53.790	54.940	39.560	386,107,203	17.00	21,232,035,093	1.413	0.190 usd	3.17	
updown	tjx	2.23%	$54.99	$55.06	$1.20	4,137,548	$55.80	$54.72	$53.79	$54.94	$39.56	386.10b	16.64	$20.76b				
wallstreetsurvivor	tjx	2.23%	54.99	55.06	1.20	4,165,318	55.80	54.72		54.94	39.56		17.00	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	2.23%	54.99	55.06	1.20	4,187,212	55.80	54.72	53.79	55.80	39.56		17.28	21.23b	1.40%	0.76	3.18	
ycharts-com	tjx	+2.23%	54.99		+1.20					54.94	39.56		17.35	21.43b	1.47%		3.17	
zacks	tjx	(2.23%)	54.99		1.20	vol.  4,165,318	55.80	54.72		55.80	39.56		15.46	20.77 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	15.00	+0.00	774059	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	1.36 %	$17.13	$16.96	0.23	231.60k	$17.23	$16.96	$16.90						%			
marketwatch	epic	-0.77%	rm2.57	open: 2.59	-0.02	83,000	rm2.60	rm2.57	rm2.59	rm2.72	rm1.81		7.94	rm440.71m			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	-0.77%	rm	open: 2.59	-0.02	83,000	rm2.60	rm2.57	rm2.59	rm2.72	rm1.81		7.94	rm440.71m			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	$15.00		774,059	$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	0.83	1.21	1.22	0.01	392720	1.22	1.17										
barchart	cytk	+0.83%	1.21	1.22	+0.01	393,439	1.22	1.17	1.20	2.96	1.12		0.00	$80.96 m			-0.75	
barrons	cytk	0.83%	1.21	1.22	+0.01	392,320	1.22	1.17				64.16 million		$88.83 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	0.833%	1.210	1.220	0.010	392,720	1.220	1.170		2.96	1.12	72.216mil		87.381mil			-0.750	
boston-com	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
bostonmerchant	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
business-insider	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
chron	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
cio-com	cytk	+0.83%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100		87m				
cnn-money	cytk	0.00%	1.20	1.22	0.00	392,720	1.22	1.17	1.20				nm	$86.7m				
easystockalterts	cytk	0.82%	1.21	1.22	+0.01	392720	1.22	1.17	1.20	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	0.83%	1.2100	1.2200	0.0100	392,720	1.2200	1.1700	1.2000	2.9600	1.1200	72,216,000	nm	$86.66m				
finance-abc7-com	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
financial-content	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	0.8%	$1.21	1.22	0.01	392,720	1.22	1.17	1.20	2.96	1.12	72 mil		87 mil	0.0	0.00	-0.75	
finviz	cytk	0.83%	1.21			392,720			1.20	2.96	1.12	72.22m		86.66m			-0.75	
fool	cytk	+0.83%	$1.21	$1.22	0.01	392,720	$1.22	$1.17	$1.20	$2.96	$1.12		0.00	$87.38m				
foxbusiness	cytk		$1.21		+0.01	397,520			$1.20									
google-finance	cytk	(0.83%)	1.21	1.22	+0.01	392,720.00	1.22	1.17		2.96	1.12	72.22m		87.38m			-0.75	
howthemarketworks	cytk	0.833%	1.21	1.22	0.01	392,720	1.22	1.17	1.2									
hpcwire	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
insidestocks	cytk	+0.83%	1.21	1.22	+0.01	397520	1.22	1.17										
investopedia	cytk	+0.83 %	$1.21	1.22	+0.01				1.20									
investorguide	cytk	+0.83%	1.21	1.21	+0.01		1.22	1.17		3.02	1.20			87.4m			-0.748	
marketintellisearch	cytk	0.83 %	$1.21	$1.21	0.01	390.80k	$1.22	$1.17	$1.20			72.22m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+0.83%	$1.18	open: 1.22	+0.01	400	$1.22	$1.17	$1.20	$2.96	$1.12			$88.83m				
minyanville	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
msn-money	cytk	+0.83%	1.21	1.22	+0.01	392,720	1.22	1.17	1.20	2.96	1.12	72.22 mil	-1.61	86.66 mil			-0.75	
nasdaq-com	cytk	0.83%	$ 1.21	$ 1.22	0.01	392,720	$ 1.22	$ 1.17	$ 1.20	$ 2.96	$ 1.12	72,216,000		$ 87,381,360			$ -0.75	
optimum	cytk	+0.83%	1.21 ( 4:00 pm edt)	1.22	+0.01	392,720	1.22	1.17	1.20	2.96	1.12	72.22m		87.4m			-0.76	
paidcontent	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
pc-quote	cytk	0.83%	1.21	1.22	0.01	392,720	1.22	1.17	1.2	2.96	1.12	71,619,174	-1.6	86,659,000				
personal-wealth-biz	cytk	+0.83%	1.21	1.21		397,520	1.22	1.17	1.20	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	+0.83%	1.20		+0.01	392,720												
raymond-james	cytk	0.83	1.21	1.22	0.01	392,720	1.22	1.17	1.20	2.96	1.12						-0.75	
renewable-energy-world	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
screamingmedia	cytk	+0.83%	$	open: 1.22	+0.01	400	$1.22	$1.17	$1.20	$2.96	$1.12			$88.83m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	+0.83%	last trade: 1.21		change: 0.010													
smartmoney	cytk	(0.83%)	1.21	$1.22	0.01	392,720	$1.22	$1.17	$1.20	$2.96	$1.12			88,800	0.00%	$0.00		
stocknod	cytk	+0.8333%	1.210 usd	1.220	+0.0100	392,720	1.220	1.170	1.200	2.960	1.120	72,216,100						
stockpickr	cytk	0.83%	$1.21 0.01 | 0.83%	1.22	0.01	392.72k	1.22	1.17	1.20	2.96	1.12							
stocksmart	cytk	.0 %	$1.38	2.1	0	39,788	1.48	1.33										
stocktwits	cytk	-2.50%	1.17		-0.03													
streetinsider-com	cytk	0.83%	1.21	$1.22	+0.01	392,720	$1.22	$1.17	$1.20	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.21	1.21	+0.01	392720	1.22	1.17										
thestree	cytk	0.83%	$1.21	1.22	0.01	392720	1.22	1.17	1.2	-2.96	1.12	7.22161e7		8.8825803e7				
tickerspy	cytk	0.83%	$1.21	1.22	+0.01	392,720	1.22	1.17	1.20	2.96	1.12		-1.6	80.2m	0.00%	$0.00		
tmx-quotemedia	cytk	0.83%	1.210	1.220	0.010	397,520	1.220	1.170	1.200	2.960	1.120	72,216,100		87,381,481			-0.76	
updown	cytk	0.83%	$1.21	$1.22	$0.01	392,320	$1.22	$1.17	$1.20	$2.96	$1.12	72.21b		$87m				
wallstreetsurvivor	cytk	0.83%	1.21	1.22	0.01	392,720	1.22	1.17		2.96	1.12			$87m			-0.77	
yahoo-finance	cytk	0.83%	1.21	1.21	0.01	392,720	1.22	1.17	1.20	2.96	1.12			87.38m			-0.75	
ycharts-com	cytk	-2.50%	1.17		-0.03					2.96	1.12			78.28m	0.00%		-0.75	
zacks	cytk	(0.83%)	1.21		0.01	vol.  392,720	1.22	1.17		2.96	1.12			86.66 m	0.00	0.00	-.74	
advfn	dakt	0.63	11.12	11.19	0.07	103475	11.37	11.05										
barchart	dakt	+0.63%	11.12	11.19	+0.07	103,475	11.37	11.05	11.05	17.12	6.87		33.00	$462.15 m	0.98%	$0.11	+0.34	
barrons	dakt	0.63%	11.12	11.19	+0.07	103,475	11.37	11.05				42.28 million		$467.96 million	0.99%	$0.11		
bloomberg	dakt	0.633%	11.120	11.190	0.070	103,475	11.370	11.050		17.30	6.94	41.660mil	32.706	463.254mil	5.486	0.110 regular cash	0.340	
boston-com	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
bostonmerchant	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
business-insider	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
chron	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
cio-com	dakt	+0.63%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633	32.71	464m	1	0.11		
cnn-money	dakt	+0.63%	11.12	11.19	+0.07	101,875	11.37	11.05	11.05				32.7	$463.8m	0.99%			
easystockalterts	dakt	0.63%	11.12	11.19	+0.07	103475	11.37	11.05	11.05	17.30	7.30		32.71				0.34	
eresearch-fidelity-com	dakt	0.63%	11.1200	11.1900	0.0700	103,475	11.3700	11.0500	11.0500	17.3000	7.3000	41,708,000	32.53	$460.87m	1.00%	$0.110000		
finance-abc7-com	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
financial-content	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	0.6%	$11.12	11.19	0.07	101,875	11.37	11.05	11.05	17.30	7.30	42 mil	32.7	464 mil	1.0	0.11	0.34	
finviz	dakt	0.63%	11.12			101,875			11.05	17.11	7.22	41.71m	32.71	463.82m		0.11	0.34	
fool	dakt	+0.63%	$11.12	$11.19	0.07	101,875	$11.37	$11.05	$11.05	$17.30	$7.30		33.00	$463.25m	1.20%	0.11		
foxbusiness	dakt		$11.12		+0.07	103,475			$11.05									
google-finance	dakt	(0.63%)	11.12	11.19	+0.07	101,875.00	11.37	11.05		17.30	7.30	41.71m	32.66	463.79m	0.99	0.11	0.34	
howthemarketworks	dakt	0.633%	11.12	11.19	0.07	98,698	11.37	11.05	11.05									
hpcwire	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
insidestocks	dakt	+0.63%	11.12	11.19	+0.07	101800	11.37	11.05					price earnings ratio: 32.71					
investopedia	dakt	+0.63 %	$11.12	11.19	+0.07				11.05									
investorguide	dakt	+0.63%	11.12	11.19	+0.07		11.37	11.05		17.30	7.30		32.50	463.2m			0.34	
marketintellisearch	dakt	0.63 %	$11.12	$11.19	0.07	97.00k	$11.34	$11.05	$11.05			41.71m	32.50	0.46b	1.0 %		0.34	
marketwatch	dakt	+0.63%	$11.12	open: 11.19	+0.07	8,847	$11.37	$11.05	$11.05	$17.30	$7.30		73.54	$467.96m	0.99%	0.11	0.15	
minyanville	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
msn-money	dakt	+0.63%	11.12	11.19	+0.07	101,875	11.37	11.05	11.05	17.30	7.30	41.71 mil	32.71	460.87 mil	1.00%	0.11	0.34	
nasdaq-com	dakt	0.63%	$ 11.12	$ 11.19	0.07	103,475	$ 11.37	$ 11.05	$ 11.05	$ 17.30	$ 7.30	41,560,000	32.71	$ 462,147,200	1 %	$0.110000	$ 0.34	
optimum	dakt	+0.63%	11.12 ( 4:30 pm edt)	11.19	+0.07	101,875	11.37	11.05	11.05	17.30	7.30	41.71m	32.7	463.8m	0.99	0.11	0.34	
paidcontent	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
pc-quote	dakt	0.45%	11.1	11.19	0.05	103,475	11.37	11.05	11.05	17.30	7.30	41,520,126	32.5	460,873,000		0.11		
personal-wealth-biz	dakt	+0.63%	11.12	11.19		103,475	11.37	11.05	11.05	17.30	7.30		32.50		1.00	0.11	0.34	
predictwallstreet	dakt	+0.63%	11.12		+0.07	101,875												
raymond-james	dakt	0.63	11.12	11.19	0.07	101,875	11.37	11.05	11.05	17.30	7.30		32.71				0.34	
renewable-energy-world	dakt	+0.6335%	11.12 usd	11.19	+0.0700	101,875	11.37	11.05	11.05	17.30	7.300	41,707,633						
screamingmedia	dakt	+0.63%	$	open: 11.19	+0.07	8,847	$11.37	$11.05	$11.05	$17.30	$7.30		73.54	$467.96m	0.99%	0.11	0.15	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	+0.63%	last trade: 11.12		change: 0.070								p/e ratio: 32.5					
smartmoney	dakt	(0.63%)	11.12	$11.19	0.07	103,475	$11.37	$11.05	$11.05	$17.30	$7.30			468,000	0.98%	$0.11		
stocknod	dakt	+0.6335%	11.12 usd	11.19	+0.0700	103,475	11.37	11.05	11.05	17.30	7.300	41,707,633						
stockpickr	dakt	0.63%	$11.12 0.07 | 0.63%	11.19	0.07	101.88k	11.37	11.05	11.05	17.30	7.30							
stocksmart	dakt	.0 %	$11.73	15.95	0	96,909	12.21	11.315										
stocktwits	dakt	0.36%	11.09		+0.04													
streetinsider-com	dakt	0.63%	11.12	$11.19	+0.07	103,475	$11.37	$11.05	$11.05	$17.30	$7.30		32.71				$0.34	
thecramerreport	dakt		11.12	11.19	+0.07	103475	11.37	11.05										
thestree	dakt	0.63%	$11.12	11.19	0.07	101875	11.37	11.05	11.05	-17.3	7.3	4.1659533e7		4.67959642e8				
tickerspy	dakt	0.63%	$11.12	11.19	+0.07	103,475	11.37	11.05	11.05	17.30	7.30		32.5	459.5m	1.00%	$0.11		
tmx-quotemedia	dakt	0.63%	11.120	11.190	0.070	103,475	11.370	11.050	11.050	17.300	7.300	41,659,533	32.50	463,254,007	0.989	0.110 usd	0.34	
updown	dakt	0.63%	$11.12	$11.19	$0.07	94,430	$11.37	$11.05	$11.05	$17.30	$7.30	41.56b	32.50	$460m				
wallstreetsurvivor	dakt	0.63%	11.12	11.19	0.07	98,698	11.37	11.05		17.30	7.30		32.50	$461m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	0.63%	11.12	11.19	0.07	103,475	11.37	11.05	11.05	17.30	7.30		32.71	463.25m	1.00%	0.11	0.34	
ycharts-com	dakt	+0.36%	11.09		+0.04					17.30	7.30		32.62	460.90m	1.00%		0.34	
zacks	dakt	(0.63%)	11.12		0.07	vol.  101,875	11.37	11.05		17.30	7.30		32.5	460.87 m	1.00	0.11	.34	
advfn	apd	1.02	97.79	97.39	0.99	865298	98.005	96.91										
barchart	apd	+1.02%	97.79	97.39	+0.99	865,298	98.01	96.91	96.80	98.01	66.25		17.86	$21.02 b	2.41%	$2.32	+5.04	
barrons	apd	1.02%	97.79	97.39	+0.99	855,503	98.005	96.91				217.10 million		$20.40 billion	2.37%	$0.58		
bloomberg	apd	1.023%	97.790	97.390	0.990	865,298	98.005	96.910		98.00	65.63	211.897mil	17.976	20,721.370mil	2.188	0.580 regular cash	5.440	
boston-com	apd	+1.023%	97.79 usd	97.39	+0.9900	865,298	98.00	96.91	96.80	96.95	65.09	211,896,649						
bostonmerchant	apd	+1.023%	97.79 usd	97.39	+0.9900	865,298	98.00	96.91	96.80	96.95	65.09	211,896,649						
business-insider	apd	+1.023%	97.79 usd	97.39	+0.9900	865,298	98.00	96.91	96.80	96.95	65.09	211,896,649						
chron	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
cio-com	apd	+1.02%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649	19.40	21b	2.4	2.32		
cnn-money	apd	+1.02%	97.79	97.39	+0.99	862,891	98.01	96.91	96.80				19.4	$20.7b	2.37%			
easystockalterts	apd	1.02%	97.79	97.39	+0.99	862891	98.01	96.91	96.80	96.95	65.09		19.40				5.04	
eresearch-fidelity-com	apd	1.02%	97.7900	97.3900	0.9900	862,891	98.0050	96.9100	96.8000	96.9500	65.6300	211,897,000	19.21	$20.51b	2.40%	$0.580000		
finance-abc7-com	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
finance-abc7chicago-com	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
financial-content	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
finapps-forbes-com	apd	1.0%	$97.79	97.39	0.99	862,891	98.00	96.91	96.80	96.95	65.63	212 mil	19.4	21 bil	2.4	2.32	5.04	
finviz	apd	1.02%	97.79			862,891			96.80	96.95	64.09	211.90m	19.24	20.51b		2.32	5.03	
fool	apd	+1.02%	$97.79	$97.39	0.99	862,891	$98.00	$96.91	$96.80	$96.95	$65.63		19.10	$20.72b	2.40%	2.32		
foxbusiness	apd		$97.79		+0.99	866,398			$96.80									
google-finance	apd	(1.02%)	97.79	97.39	+0.99	862,891.00	98.00	96.91		98.00	65.63	211.90m	19.43	20.72b	2.37	0.58	5.03	
howthemarketworks	apd	1.023%	97.79	97.39	0.99	855,503	98.005	96.91	96.8									
hpcwire	apd	+1.023%	97.79 usd	97.39	+0.9900	865,298	98.00	96.91	96.80	96.95	65.09	211,896,649						
insidestocks	apd	+1.02%	97.79	97.39	+0.99	855503	98.01	96.91					price earnings ratio: 18.14					
investopedia	apd	+1.02 %	$97.79	97.39	+0.99				96.80									
investorguide	apd	+1.02%	97.79	97.39	+0.99		98.005	96.91		96.95	65.63		19.20	20.721b			5.041	
marketintellisearch	apd	1.02 %	$97.79	$97.39	0.99	894.00k	$98.00	$96.91	$96.80			211.90m	19.24	20.51b	2.4 %		5.03	
marketwatch	apd	+1.02%	$97.50	open: 97.39	+0.99	12,045	$98.01	$96.91	$96.80	$98.01	$68.54		19.48	$20.40b	2.37%	0.58	5.02	
minyanville	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
msn-money	apd	+1.02%	97.79	97.39	+0.99	862,891	98.01	96.91	96.80	96.95	65.63	211.90 mil	19.40	20.51 bil	2.40%	2.32	5.03	
nasdaq-com	apd	1.02%	$ 97.79		0.99	862,891	$ 98.005	$ 96.91	$ 96.80	$ 96.95	$ 65.63	211,897,000	19.4	$ 20,721,407,630	2.4 %	$2.320000	$ 5.04	
optimum	apd	+1.02%	97.79 ( 4:15 pm edt)	97.39	+0.99	862,891	98.00	96.91	96.80	96.95	65.09	211.90m	19.4	20.7b	2.37	2.32	5.04	
paidcontent	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
pc-quote	apd	1.02%	97.79	97.39	0.99	865,298	98.005	96.91	96.8	96.95	65.63	209,751,805	19.20635	20,511,629,000		0.58		
personal-wealth-biz	apd	+1.02%	97.79	97.39		866,398	98.005	96.91	96.80	96.95	65.63		19.20		2.21	2.14	5.041	
predictwallstreet	apd	+1.11%	97.87		+1.07	496,725												
raymond-james	apd	1.02	97.79	97.39	0.99	862,891	98.01	96.91	96.80	96.95	65.63		18.99				5.15	
renewable-energy-world	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
screamingmedia	apd	+1.02%	$	open: 97.39	+0.99	12,045	$98.01	$96.91	$96.80	$98.01	$68.54		19.48	$20.40b	2.37%	0.58	5.02	
scroli	apd	1.02%	apd 97.79	97.39	0.99	726,524	98.00	96.91	96.80	98.00	65.63		19.43				5.03	
simple-stock-quotes	apd	+1.02%	last trade: 97.79		change: 0.990								p/e ratio: 19.2					
smartmoney	apd	(1.02%)	97.79	$97.39	0.99	862,891	$98.00	$96.91	$96.80	$96.95	$65.63			20,511,600	2.40%	$0.58		
stocknod	apd	+1.023%	97.79 usd	97.39	+0.9900	862,891	98.00	96.91	96.80	96.95	65.09	211,896,649						
stockpickr	apd	1.02%	$97.79 0.99 | 1.02%	97.48	0.99	862.89k	98.00	96.91	96.80	96.95	65.63							
stocksmart	apd	.0 %	$92.1	90.7	0	114,116	95.06	91.975										
stocktwits	apd	1.09%	97.86		+1.06													
streetinsider-com	apd	1.02%	97.79	$97.39	+0.99	862,891	$98.01	$96.91	$96.80	$96.95	$65.09		19.40				$5.04	
thecramerreport	apd		97.79	97.39	+0.99	862891	98.005	96.91										
thestree	apd	1.02%	$97.79	97.48	0.99	862891	98.0	96.91	96.8	-96.95	65.63	2.11896649e8		2.0403528332e10				
tickerspy	apd	1.02%	$97.79	97.39	+0.99	862,891	98.00	96.91	96.80	96.95	65.63		19.2	20.5b	2.40%	$0.58		
tmx-quotemedia	apd	1.02%	97.790	97.390	0.990	866,398	98.005	96.910	96.800	96.950	65.630	211,896,649	19.20	20,721,373,306	2.397	0.580 usd	5.04	
updown	apd	1.02%	$97.79	$97.39	$0.99	853,553	$98.01	$96.91	$96.80	$96.95	$65.63	211.89b	18.80	$20.51b				
wallstreetsurvivor	apd	1.02%	97.79	97.39	0.99	855,503	98.01	96.91		96.95	72.81		19.20	$21b	2.40%	1.92 -	4.74	
yahoo-finance	apd	1.02%	97.79	97.39	0.99	862,891	98.00	96.91	96.80	98.00	65.63		19.40	20.72b	2.40%	2.32	5.04	
ycharts-com	apd	+1.11%	97.86		+1.07					96.75	65.09		19.42	21.03b	2.37%		5.04	
zacks	apd	(1.02%)	97.79		0.99	vol.  862,891	98.01	96.91		98.01	65.09		17.96	20.51 b	2.40	2.32	5.39	
advfn	dei	0.68	20.69	20.73	0.14	1238888	20.77	20.6										
barchart	dei	+0.68%	20.69	20.73	+0.14	1,157,160	20.77	20.60	20.55	21.07	13.68		15.12	$2.57 b	2.55%	$0.52	-0.14	
barrons	dei	0.68%	20.69	20.73	+0.14	1.228m	20.77	20.60				122.71 million		$2.54 billion	2.51%	$0.13		
bloomberg	dei	0.681%	20.690	20.730	0.140	1,238,888	20.770	20.600		21.08	13.22	124.420mil		2,574.258mil	2.078	0.130 regular cash	-0.140	
boston-com	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
bostonmerchant	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
business-insider	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
chron	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
cio-com	dei	+0.68%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383		3b	2.6	0.52		
cnn-money	dei	+0.68%	20.69	20.73	+0.14	1,238,888	20.77	20.60	20.55				nm	$2.6b	2.51%			
easystockalterts	dei	0.68%	20.69	20.73	+0.14	1238888	20.77	20.60	20.55	21.08	13.10						-0.15	
eresearch-fidelity-com	dei	0.68%	20.6900	20.7300	0.1400	1,238,888	20.7700	20.6000	20.5500	21.0750	13.2200	124,420,000	nm	$2.56b	2.09%	$0.130000		
finance-abc7-com	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
finance-abc7chicago-com	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
financial-content	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
finapps-forbes-com	dei	0.7%	$20.69	20.73	0.14	1,238,888	20.77	20.60	20.55	21.07	13.22	124 mil		3 bil	2.5	0.52	-0.14	
finviz	dei	0.68%	20.69			1,238,888			20.55	20.94	12.91	124.42m		2.57b		0.52	-0.15	
fool	dei	+0.68%	$20.69	$20.73	0.14	1,238,888	$20.77	$20.60	$20.55	$21.08	$13.22		0.00	$2.57b	2.80%	0.52		
foxbusiness	dei		$20.69		+0.14	1,238,888			$20.55									
google-finance	dei	(0.68%)	20.69	20.73	+0.14	1.24m	20.77	20.60		21.08	13.22	124.42m		2.57b	2.51	0.13	-0.15	
howthemarketworks	dei	0.681%	20.69	20.73	0.14	1,238,888	20.77	20.6	20.55									
hpcwire	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
insidestocks	dei	+0.68%	20.69	20.73	+0.14	1074792	20.77	20.60					price earnings ratio: 14.37					
investopedia	dei	+0.68 %	$20.69	20.73	+0.14				20.55									
investorguide	dei	+0.68%	20.69	20.73	+0.14		20.77	20.60		21.08	13.22			2.574b			-0.153	
marketintellisearch	dei	0.68 %	$20.69	$20.73	0.14	1150.40k	$20.77	$20.60	$20.55			124.42m	0.00	2.56b	2.53 %		-0.15	
marketwatch	dei	+0.68%	$20.69	open: 20.73	+0.14	82,668	$20.77	$20.60	$20.55	$21.08	$13.84			$2.54b	2.51%	0.13		
minyanville	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
msn-money	dei	+0.68%	20.69	20.73	+0.14	1.24 mil	20.77	20.60	20.55	21.08	13.22	124.42 mil	-137.93	2.56 bil	2.53%	0.52	-0.15	
nasdaq-com	dei	0.68%	$ 20.69		0.14	1,238,888	$ 20.77	$ 20.60	$ 20.55	$ 21.075	$ 13.22	124,420,000		$ 2,574,249,800	2.53 %	$0.520000	$ -0.14	
optimum	dei	+0.68%	20.69 ( 4:15 pm edt)	20.73	+0.14	1,238,888	20.77	20.60	20.55	21.07	13.10	124.42m		2.6b	1.93	0.40	-0.15	
paidcontent	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
pc-quote	dei	0.68%	20.69	20.73	0.14	1,238,888	20.77	20.6	20.55	21.08	13.22	123,578,105	-137.0	2,556,831,000		0.13		
personal-wealth-biz	dei	+0.68%	20.69	20.73		1,238,888	20.77	20.60	20.55	21.08	13.22				2.09	0.43	-0.153	
predictwallstreet	dei	+0.68%	20.69		+0.14	1,238,888												
raymond-james	dei	0.68	20.69	20.73	0.14	1,238,888	20.77	20.60	20.55	21.08	13.22						-0.14	
renewable-energy-world	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
screamingmedia	dei	+0.68%	$	open: 20.73	+0.14	82,668	$20.77	$20.60	$20.55	$21.08	$13.84			$2.54b	2.51%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+0.68%	last trade: 20.69		change: 0.140													
smartmoney	dei	(0.68%)	20.69	$20.73	0.14	1,238,888	$20.77	$20.60	$20.55	$21.08	$13.22			2,556,800	2.53%	$0.13		
stocknod	dei	+0.6813%	20.69 usd	20.73	+0.1400	1,238,888	20.77	20.60	20.55	20.98	13.10	124,420,383						
stockpickr	dei	0.68%	$20.69 0.14 | 0.68%	20.73	0.14	1.24m	20.77	20.60	20.55	21.08	13.22							
stocksmart	dei	.0 %	$20.475	16.82	0	115,363	21.01	20.45										
stocktwits	dei	0.68%	20.69		+0.14													
streetinsider-com	dei	0.68%	20.69	$20.73	+0.14	1,238,888	$20.77	$20.60	$20.55	$21.08	$13.10						$-0.15	
thecramerreport	dei		20.69	20.73	+0.14	1238888	20.77	20.60										
thestree	dei	0.68%	$20.69	20.73	0.14	1238888	20.77	20.6	20.55	-21.08	13.22	1.24420383e8		2.539420017e9				
tickerspy	dei	0.68%	$20.69	20.73	+0.14	1,238,888	20.77	20.60	20.55	21.07	13.22		-137.0	2.5b	2.53%	$0.13		
tmx-quotemedia	dei	0.68%	20.690	20.730	0.140	1,238,888	20.770	20.600	20.550	21.075	13.840	124,420,383		2,574,257,724	2.513	0.130 usd	-0.15	
updown	dei	0.68%	$20.69	$20.73	$0.14	1,156,220	$20.77	$20.60	$20.55	$21.08	$13.22	124.42b		$2.55b				
wallstreetsurvivor	dei	0.68%	20.69	20.73	0.14	1,238,888	20.77	20.60		21.08	15.27			$3b	2.50%	0.40 -	-0.22	
yahoo-finance	dei	0.68%	20.69	20.73	0.14	1,238,888	20.77	20.60	20.55	21.08	13.10			2.57b	2.50%	0.52	-0.15	
ycharts-com	dei	+0.68%	20.69		+0.14					21.07	13.10			2.57b	2.48%		-0.15	
zacks	dei	(0.68%)	20.69		0.14	vol.  1,238,888	20.77	20.60		21.08	13.10		15.22	2.56 b	2.53	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.7000 eur	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	0.00%	0.7000 eur	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	0.00%	0.7000 eur	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
chron	mil	0.00%	0.7000 eur	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	0.00%	0.7000 eur	0.7000	+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	0.7000	+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	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	0.00%	0.7000 eur	0.7000	+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	0.7000	+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	4.09 %	$10.17	$9.85	0.40	163.00k	$10.17	$9.85	$9.77						%			
marketwatch	mil	+1.48%	z?5.49	open: 5.40	+0.08	546,206	z?5.50	z?5.31	z?5.41	z?6.08	z?4.32		18.55	z?6.61b	1.82%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur	0.7000	+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	0.7000	+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	0.7000	+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	+1.48%	z?	open: 5.40	+0.08	546,206	z?5.50	z?5.31	z?5.41	z?6.08	z?4.32		18.55	z?6.61b	1.82%	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	0.7000	+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	106.660	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil					vol.  0												
advfn	logm	3.50	39.38	38.27	1.33	296001	39.47	37.99										
barchart	logm	+3.50%	39.38	38.27	+1.33	296,001	39.47	37.99	38.05	49.50	25.06		60.94	$942.36 m			+0.74	
barrons	logm	3.50%	39.38	38.27	+1.33	296,001	39.47	37.99				24.84 million		$908.68 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	3.495%	39.380	38.270	1.330	296,001	39.470	37.990		49.50	25.06	24.052mil	63.516	947.168mil			0.620	
boston-com	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
bostonmerchant	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
business-insider	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
chron	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
cio-com	logm	+3.50%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007	53.22	947m				
cnn-money	logm	+3.50%	39.38	38.27	+1.33	295,059	39.47	37.99	38.05				53.2	$947.2m				
easystockalterts	logm	3.48%	39.38	38.27	+1.33	296001	39.47	37.99	38.05	49.50	25.06		53.22				0.74	
eresearch-fidelity-com	logm	3.50%	39.3800	38.2700	1.3300	296,001	39.4700	37.9900	38.0500	49.5000	25.0600	24,052,000	51.42	$915.18m				
finance-abc7-com	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
financial-content	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
finapps-forbes-com	logm	3.5%	$39.38	38.27	1.33	295,059	39.47	37.99	38.05	49.50	25.06	24 mil	53.2	947 mil	0.0	0.00	0.74	
finviz	logm	3.50%	39.38			295,059			38.05	49.50	25.06	24.05m	53.22	947.09m			0.74	
fool	logm	+3.50%	$39.38	$38.27	1.33	289,106	$39.47	$37.99	$38.05	$49.50	$25.06		51.10	$947.17m				
foxbusiness	logm		$39.38		+1.33	296,001			$38.05									
google-finance	logm	(3.50%)	39.38	38.27	+1.33	295,059.00	39.47	37.99		49.50	25.06	24.05m	53.42	947.17m			0.74	
howthemarketworks	logm	3.495%	39.38	38.27	1.33	293,180	39.47	37.99	38.05									
hpcwire	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
insidestocks	logm	+3.50%	39.38	38.27	+1.33	296000	39.47	37.99					price earnings ratio: 46.33					
investopedia	logm	+3.50 %	$39.38	38.27	+1.33				38.05									
investorguide	logm	+3.50%	39.38	38.11	+1.33		39.47	37.99		49.50	24.82		51.21	947.2m			0.743	
marketintellisearch	logm	3.5 %	$39.38	$38.11	1.33	286.60k	$39.47	$38.11	$38.05			24.05m	51.42	0.92b	0.0 %		0.74	
marketwatch	logm	+3.50%	$39.38	open: 38.27	+1.33	6,895	$39.47	$37.99	$38.05	$49.50	$25.06		51.50	$908.68m			0.76	
minyanville	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
msn-money	logm	+3.50%	39.38	38.27	+1.33	295,059	39.47	37.99	38.05	49.50	25.06	24.05 mil	-15.26	915.18 mil			0.74	
nasdaq-com	logm	3.5%	$ 39.38	$ 38.27	1.33	296,001	$ 39.47	$ 37.99	$ 38.05	$ 49.50	$ 25.06	24,052,000	53.22	$ 947,167,760			$ 0.74	
optimum	logm	+3.50%	39.38 ( 4:30 pm edt)	38.27	+1.33	295,059	39.47	37.99	38.05	49.50	25.06	24.05m	53.2	947.2m			0.74	
paidcontent	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
pc-quote	logm	3.50%	39.38	38.27	1.33	296,001	39.47	37.99	38.05	49.50	25.06	23,239,680	-14.74806	915,179,000				
personal-wealth-biz	logm	+3.50%	39.38	38.11		296,001	39.47	37.99	38.05	49.50	24.82		51.21			0.00	0.743	
predictwallstreet	logm	+3.50%	39.37		+1.33	295,059												
raymond-james	logm	3.50	39.38	38.27	1.33	295,059	39.47	37.99	38.05	49.50	25.06		49.85				0.79	
renewable-energy-world	logm	+3.495%	39.38 usd	38.27	+1.330	295,059	39.47	37.99	38.05	49.50	25.06	24,052,007						
screamingmedia	logm	+3.50%	$	open: 38.27	+1.33	6,895	$39.47	$37.99	$38.05	$49.50	$25.06		51.50	$908.68m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+3.50%	last trade: 39.38		change: 1.330								p/e ratio: 51.21					
smartmoney	logm	(3.50%)	39.38	$38.27	1.33	296,001	$39.47	$37.99	$38.05	$49.50	$25.06			908,700	0.00%	$0.00		
stocknod	logm	+3.495%	39.38 usd	38.27	+1.330	296,001	39.47	37.99	38.05	49.50	25.06	24,052,007						
stockpickr	logm	3.50%	$39.38 1.33 | 3.50%	38.27	1.33	295.06k	39.47	37.99	38.05	49.50	25.06							
stocksmart	logm	.0 %	$42.53	45.23	0	31,489	44.01	42.49										
stocktwits	logm	3.57%	39.41		+1.36													
streetinsider-com	logm	3.50%	39.38	$38.27	+1.33	296,001	$39.47	$37.99	$38.05	$49.50	$25.06		53.22				$0.74	
thecramerreport	logm		39.38	38.11	+1.33	296001	39.47	37.99										
thestree	logm	3.5%	$39.38	38.27	1.33	295059	39.47	37.99	38.05	-49.5	25.06	2.4052007e7		9.08684824e8				
tickerspy	logm	3.50%	$39.38	38.27	+1.33	296,001	39.47	37.99	38.05	49.50	25.06		-14.7	914.0m	0.00%	$0.00		
tmx-quotemedia	logm	3.50%	39.380	38.270	1.330	296,001	39.470	37.990	38.050	49.500	25.060	24,052,007	51.40	947,168,036			0.74	
updown	logm	3.50%	$39.38	$38.27	$1.33	289,106	$39.47	$37.99	$38.05	$49.50	$25.06	24.05b	49.01	$915m			0.78	
wallstreetsurvivor	logm	3.50%	39.38	38.27	1.33	293,180	39.47	37.99		49.50	25.06		51.40	$915m			0.85	
yahoo-finance	logm	3.50%	39.38	38.11	1.33	296,001	39.47	37.99	38.05	49.50	25.06		53.00	947.17m			0.74	
ycharts-com	logm	+3.57%	39.41		+1.36					49.50	25.06		53.26	943.08m	0.00%		0.74	
zacks	logm	(3.50%)	39.38		1.33	vol.  295,059	39.47	37.99		49.50	25.06		61.37	915.18 m	0.00	0.00	.62	
advfn	umbf	2.85	45.15	44.11	1.25	265939	45.21	43.8915										
barchart	umbf	+2.85%	45.15	44.11	+1.25	265,939	45.21	43.89	43.90	45.21	31.14		18.32	$1.83 b	1.8%	$0.78	+2.37	
barrons	umbf	2.85%	45.15	44.11	+1.25	265,939	45.21	43.892				40.07 million		$1.76 billion	1.73%	$0.2		
bloomberg	umbf	2.847%	45.150	44.110	1.250	265,939	45.210	43.892		45.21	31.77	40.517mil	19.051	1,829.324mil	1.705	0.195 regular cash	2.370	
boston-com	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
bostonmerchant	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
business-insider	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
chron	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
cio-com	umbf	+2.85%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582	18.97	2b	1.8	0.78		
cnn-money	umbf	+2.85%	45.15	44.11	+1.25	265,939	45.21	43.89	43.90				19.0	$1.8b	1.73%			
easystockalterts	umbf	2.83%	45.15	44.11	+1.25	265939	45.21	43.89	43.90	44.35	31.77		18.97				2.38	
eresearch-fidelity-com	umbf	2.85%	45.1500	44.1100	1.2500	265,939	45.2100	43.8915	43.9000	44.3500	31.7700	40,517,000	18.52	$1.78b	1.78%	$0.195000		
finance-abc7-com	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
finance-abc7chicago-com	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
financial-content	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
finapps-forbes-com	umbf	2.8%	$45.15	44.11	1.25	265,939	45.21	43.89	43.90	44.35	31.77	41 mil	19.0	2 bil	1.7	0.78	2.37	
finviz	umbf	2.85%	45.15			265,939			43.90	43.93	31.14	40.52m	18.97	1.83b		0.78	2.38	
fool	umbf	+2.85%	$45.15	$44.11	1.25	265,939	$45.21	$43.89	$43.90	$44.35	$31.77		18.00	$1.83b	2.00%	0.78		
foxbusiness	umbf		$45.15		+1.25	267,419			$43.90									
google-finance	umbf	(2.85%)	45.15	44.11	+1.25	265,939.00	45.21	43.89		45.21	31.77	40.52m	18.95	1.83b	1.73	0.19	2.38	
howthemarketworks	umbf	2.847%	45.15	44.11	1.25	265,939	45.21	43.8915	43.9									
hpcwire	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
insidestocks	umbf	+2.85%	45.15	44.11	+1.25	265939	45.21	43.89										
investopedia	umbf	+2.85 %	$45.15	44.11	+1.25				43.90									
investorguide	umbf	+2.85%	45.15	44.11	+1.25		45.21	43.8915		44.35	31.77		18.52	1.829b			2.37	
marketintellisearch	umbf	2.85 %	$45.15	$44.11	1.25	258.50k	$45.21	$43.89	$43.90			40.52m	18.45	1.78b	1.78 %		2.38	
marketwatch	umbf	+2.85%	$45.15	open: 44.11	+1.25	6,382	$45.21	$43.89	$43.90	$45.21	$31.77		18.91	$1.76b	1.73%	0.20	2.39	
minyanville	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
msn-money	umbf	+2.85%	45.15	44.11	+1.25	265,939	45.21	43.89	43.90	44.35	31.77	40.52 mil	19.05	1.78 bil	1.78%	0.78	2.38	
nasdaq-com	umbf	2.85%	$ 45.15	$ 44.11	1.25	265,939	$ 45.21	$ 43.8915	$ 43.90	$ 44.35	$ 31.77	40,517,000	19.05	$ 1,829,342,550	1.78 %	$0.780000	$ 2.37	
optimum	umbf	+2.85%	45.15 ( 4:30 pm edt)	44.11	+1.25	265,939	45.21	43.89	43.90	44.35	31.77	40.52m	19.0	1.8b	1.73	0.78	2.38	
paidcontent	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
pc-quote	umbf	2.85%	45.15	44.11	1.25	265,939	45.21	43.8915	43.9	44.35	31.77	39,395,267	18.52321	1,778,696,000		0.195		
personal-wealth-biz	umbf	+2.85%	45.15	44.11		267,419	45.21	43.8915	43.90	44.35	31.77		18.52		1.75	0.77	2.37	
predictwallstreet	umbf	+2.85%	45.15		+1.25	265,939												
raymond-james	umbf	2.85	45.15	44.11	1.25	265,939	45.21	43.89	43.90	44.35	31.77		18.89				2.39	
renewable-energy-world	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
screamingmedia	umbf	+2.85%	$	open: 44.11	+1.25	4,902	$45.21	$43.89	$43.90	$45.21	$31.77		18.91	$1.76b	1.73%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+2.85%	last trade: 45.15		change: 1.250								p/e ratio: 18.52					
smartmoney	umbf	(2.85%)	45.15	$44.11	1.25	265,939	$45.21	$43.89	$43.90	$44.35	$31.77			1,758,800	1.80%	$0.20		
stocknod	umbf	+2.847%	45.15 usd	44.11	+1.250	265,939	45.21	43.89	43.90	44.35	31.77	40,516,582						
stockpickr	umbf	2.85%	$45.15 1.25 | 2.85%	44.11	1.25	265.94k	45.21	43.89	43.90	44.35	31.77							
stocksmart	umbf	.0 %	$41.91	41.79	0	31,338	42.45	41.8										
stocktwits	umbf	2.83%	45.14		+1.24													
streetinsider-com	umbf	2.85%	45.15	$44.11	+1.25	265,939	$45.21	$43.89	$43.90	$44.35	$31.77		18.97				$2.38	
thecramerreport	umbf		45.15	44.11	+1.25	265939	45.21	43.8915										
thestree	umbf	2.85%	$45.15	44.11	1.25	265939	45.21	43.89	43.9	-44.35	31.77	4.0516582e7		1.758824825e9				
tickerspy	umbf	2.85%	$45.15	44.11	+1.25	265,939	45.21	43.89	43.90	44.35	31.77		18.5	1.7b	1.78%	$0.20		
tmx-quotemedia	umbf	2.85%	45.150	44.110	1.250	267,419	45.210	43.892	43.900	45.210	31.770	40,516,582	18.40	1,829,323,677	1.728	0.195 usd	2.38	
updown	umbf	2.85%	$45.15	$44.11	$1.25	260,857	$45.21	$43.89	$43.90	$44.35	$31.77	40.51b	18.38	$1.77b				
wallstreetsurvivor	umbf	2.85%	45.15	44.11	1.25	265,939	45.21	43.89		44.35	31.77		18.40	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	2.85%	45.15	44.11	1.25	265,939	45.21	43.89	43.90	45.21	31.77		19.05	1.83b	1.80%	0.78	2.37	
ycharts-com	umbf	+2.82%	45.14		+1.24					44.35	31.77		19.05	1.83b	1.75%		2.37	
zacks	umbf	(2.85%)	45.15		1.25	vol.  265,939	45.21	43.89		45.21	31.77		18.52	1.78 b	1.78	0.78	2.37	
advfn	iivi	2.24	27.89	27.6	0.61	394688	28.39	27.6										
barchart	iivi	+2.24%	27.89	27.60	+0.61	394,688	28.39	27.60	27.28	29.96	14.94		22.06	$1.74 b			+1.20	
barrons	iivi	2.24%	27.89	27.60	+0.61	394,688	28.39	27.60				61.50 million		$1.67 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	2.236%	27.890	27.600	0.610	394,688	28.390	27.600		29.96	14.62	62.497mil	23.145	1,743.035mil		0.002 rights redemption	1.205	
boston-com	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
bostonmerchant	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
business-insider	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
chron	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
cio-com	iivi	+2.24%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379	23.05	872m				
cnn-money	iivi	+2.24%	27.89	27.60	+0.61	394,688	28.39	27.60	27.28				23.0	$871.5m				
easystockalterts	iivi	2.21%	27.89	27.60	+0.61	394688	28.39	27.60	27.28	59.92	24.35		23.05				1.21	
eresearch-fidelity-com	iivi	2.24%	27.8900	27.6000	0.6100	394,688	28.3900	27.6000	27.2800	29.9600	14.6200	62,497,000	22.64	$1.70b				
finance-abc7-com	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
financial-content	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	2.2%	$27.89	27.60	0.61	394,688	28.39	27.60	27.28	29.96	14.62	62 mil	23.1	2 bil	0.0	0.00	1.21	
finviz	iivi	2.24%	27.89			394,688			27.28	29.95	14.62	62.50m	23.24	1.74b			1.20	
fool	iivi	+2.24%	$27.89	$27.60	0.61	394,688	$28.39	$27.60	$27.28	$29.96	$14.62		22.10	$1.74b				
foxbusiness	iivi		$27.89		+0.61	397,080			$27.28									
google-finance	iivi	(2.24%)	27.89	27.60	+0.61	394,688.00	28.39	27.60		29.96	14.62	62.50m	23.17	1.74b			1.20	
howthemarketworks	iivi	2.236%	27.89	27.6	0.61	389,869	28.39	27.6	27.28									
hpcwire	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
insidestocks	iivi	+2.24%	27.89	27.60	+0.61	394688	28.39	27.60					price earnings ratio: 23.15					
investopedia	iivi	+2.24 %	$27.89	27.60	+0.61				27.28									
investorguide	iivi	+2.24%	27.89	27.67	+0.61		28.39	27.60		29.96	14.62		22.73	1.743b			1.20	
marketintellisearch	iivi	2.24 %	$27.89	$27.67	0.61	376.40k	$28.39	$27.60	$27.28			62.50m	22.73	1.71b	0.0 %		1.20	
marketwatch	iivi	+2.24%	$27.89	open: 27.60	+0.61	16,504	$28.39	$27.60	$27.28	$29.96	$14.98		93.62	$1.67b			0.30	
minyanville	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
msn-money	iivi	+2.24%	27.89	27.60	+0.61	394,688	28.39	27.60	27.28	29.96	14.62	62.50 mil	23.15	1.7 bil			1.20	
nasdaq-com	iivi	2.24%	$ 27.89	$ 27.60	0.61	394,588	$ 28.39	$ 27.60	$ 27.28	$ 29.96	$ 14.62	62,497,000	23.05	$ 1,743,041,330			$ 1.21	
optimum	iivi	+2.24%	27.89 ( 4:30 pm edt)	27.60	+0.61	394,688	28.39	27.60	27.28	59.92	24.35	31.25m	23.0	871.5m			1.21	
paidcontent	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
pc-quote	iivi	2.24%	27.89	27.6	0.61	394,688	28.39	27.6	27.28	29.96	14.62	61,129,111	22.73333	1,704,891,000				
personal-wealth-biz	iivi	+2.24%	27.89	27.67		397,080	28.39	27.60	27.28	29.96	14.62		22.73			0.00	1.20	
predictwallstreet	iivi	+2.24%	27.89		+0.61	394,688												
raymond-james	iivi	2.24	27.89	27.60	0.61	394,688	28.39	27.60	27.28	29.96	14.62		11.29				2.47	
renewable-energy-world	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
screamingmedia	iivi	+2.24%	$	open: 27.60	+0.61	14,112	$28.39	$27.60	$27.28	$29.96	$14.98		93.62	$1.67b			0.30	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+2.24%	last trade: 27.89		change: 0.610								p/e ratio: 22.73					
smartmoney	iivi	(2.24%)	27.89	$27.60	0.61	394,688	$28.39	$27.60	$27.28	$29.96	$14.62			852,500	0.00%	$0.00		
stocknod	iivi	+2.236%	27.89 usd	27.60	+0.6100	394,688	28.39	27.60	27.28	59.92	24.35	31,248,379						
stockpickr	iivi	2.24%	$27.89 0.61 | 2.24%	27.60	0.61	394.69k	28.39	27.60	27.28	29.96	14.62							
stocksmart	iivi	.0 %	$54.75	47.05	0	32,650	56.43	54.63										
stocktwits	iivi	2.31%	27.91		+0.63													
streetinsider-com	iivi	2.24%	27.89	$27.60	+0.61	394,688	$28.39	$27.60	$27.28	$59.92	$24.35		23.05				$1.21	
thecramerreport	iivi		27.89	27.67	+0.61	394688	28.39	27.60										
thestree	iivi	2.24%	$27.89	27.6	0.61	394688	28.39	27.6	27.28	-29.96	14.62	6.2496758e7		8.34019236e8				
tickerspy	iivi	2.24%	$27.89	27.60	+0.61	394,688	28.39	27.60	27.28	29.96	14.62		22.7	1.7b	0.00%	$0.00		
tmx-quotemedia	iivi	2.24%	27.890	27.600	0.610	397,080	28.390	27.600	27.280	28.390	7.473	62,496,758	22.60	1,743,034,581			1.21	
updown	iivi	2.24%	$27.89	$27.60	$0.61	379,602	$28.39	$27.60	$27.28	$29.96	$14.62	31.24b	22.06	$1.70b				
wallstreetsurvivor	iivi	2.24%	27.89	27.60	0.61	389,869	28.39	27.60		29.96	16.49		22.60	$852m			0.63	
yahoo-finance	iivi	2.24%	27.89	27.67	0.61	394,688	28.39	27.60	27.28	29.96	14.62		23.24	1.74b			1.20	
ycharts-com	iivi	+2.31%	27.91		+0.63					29.96	14.54		2.90	1.74b	0.00%		9.64	
zacks	iivi	(2.24%)	27.89		0.61	vol.  394,688	28.39	27.60		29.96	14.54		22.55	1.70 b	0.00	0.00	1.21	
advfn	dfz	1.06	11.45	11.34	0.12	21038	11.5	11.31										
barchart	dfz	+1.06%	11.45	11.34	+0.12	21,137	11.50	11.31	11.33	13.27	9.35		16.81	$126.41 m	2.45%	$0.28	+0.60	
barrons	dfz	1.06%	11.45	11.34	+0.12	21,038	11.50	11.31				11.04 million		$126.26 million	2.45%	$0.07		
bloomberg	dfz	1.059%	11.450	11.340	0.120	21,038	11.500	11.310		13.35	9.48	11.046mil	17.615	126.478mil	2.445	0.070 regular cash	0.650	
boston-com	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
bostonmerchant	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
business-insider	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
chron	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
cio-com	dfz	+1.06%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071	19.08	126m	2.4	0.28		
cnn-money	dfz	+1.06%	11.45	11.34	+0.12	21,038	11.50	11.31	11.33				19.1	$126.5m	2.45%			
easystockalterts	dfz	1.06%	11.45	11.34	+0.12	21038	11.50	11.31	11.33	13.35	9.48		19.08				0.60	
eresearch-fidelity-com	dfz	1.06%	11.4500	11.3400	0.1200	21,038	11.5000	11.3100	11.3300	13.3500	9.4800	11,046,000	18.88	$125.15m	2.47%	$0.070000		
finance-abc7-com	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
financial-content	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	1.1%	$11.45	11.34	0.12	21,038	11.50	11.31	11.33	13.35	9.48	11 mil		126 mil	2.4	0.28		
finviz	dfz	1.06%	11.45			20,641			11.33	13.27	9.35	11.05m	19.08	126.52m		0.28	0.60	
fool	dfz	+1.06%	$11.45	$11.34	0.12	20,641	$11.50	$11.31	$11.33	$13.35	$9.48		19.10	$126.48m		0.28		
foxbusiness	dfz		$11.45		+0.12	21,038			$11.33									
google-finance	dfz	(1.06%)	11.45	11.34	+0.12	21,038.00	11.50	11.31		13.35	9.48	11.05m	19.08	126.48m	2.45	0.07	0.60	
howthemarketworks	dfz	1.059%	11.45	11.34	0.12	18,608	11.5	11.31	11.33									
hpcwire	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
insidestocks	dfz	+1.06%	11.45	11.34	+0.12	20600	11.50	11.31										
investopedia	dfz	+1.06 %	$11.45	11.34	+0.12				11.33									
investorguide	dfz	+1.06%	11.45	11.34	+0.12		11.50	11.31		13.35	9.48		18.73	126.5m			0.605	
marketintellisearch	dfz	1.06 %	$11.45	$11.34	0.12	18.80k	$11.50	$11.31	$11.33			11.05m	18.88	0.13b	2.47 %		0.60	
marketwatch	dfz	+1.06%	$11.45	open: 11.34	+0.12	2,430	$11.50	$11.31	$11.33	$13.35	$9.48		18.89	$126.26m	2.45%	0.07	0.61	
minyanville	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
msn-money	dfz	+1.06%	11.45	11.34	+0.12	21,038	11.50	11.31	11.33	13.35	9.48	11.05 mil	19.08	125.15 mil	2.47%	0.28	0.60	
nasdaq-com	dfz	1.06%	$ 11.45	$ 11.34	0.12	21,038	$ 11.50	$ 11.31	$ 11.33	$ 13.35	$ 9.48	11,046,000	19.08	$ 126,476,700	2.47 %	$0.280000	$ 0.60	
optimum	dfz	+1.06%	11.45 ( 4:30 pm edt)	11.34	+0.12	20,641	11.50	11.31	11.33	13.35	9.48	11.05m	19.1	126.5m	2.45	0.28	0.60	
paidcontent	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
pc-quote	dfz	1.06%	11.45	11.34	0.12	21,038	11.5	11.31	11.33	13.35	9.48	10,930,236	18.88333	125,151,000		0.07		
personal-wealth-biz	dfz	+1.06%	11.45	11.34		21,038	11.50	11.31	11.33	13.35	9.48		18.73		2.47	0.28	0.605	
predictwallstreet	dfz	+1.06%	11.44		+0.12	21,038												
raymond-james	dfz	1.06	11.45	11.34	0.12	21,038	11.50	11.31	11.33	13.35	9.48		18.77				0.61	
renewable-energy-world	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
screamingmedia	dfz	+1.06%	$	open: 11.34	+0.12	2,430	$11.50	$11.31	$11.33	$13.35	$9.48		18.89	$126.26m	2.45%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	+1.06%	last trade: 11.45		change: 0.120								p/e ratio: 18.73					
smartmoney	dfz	(1.06%)	11.45	$11.34	0.12	21,038	$11.50	$11.31	$11.33	$13.35	$9.48			125,200	2.47%	$0.07		
stocknod	dfz	+1.059%	11.45 usd	11.34	+0.1200	21,038	11.50	11.31	11.33	13.35	9.480	11,046,071						
stockpickr	dfz	1.06%	$11.45 0.12 | 1.06%	11.34	0.12	20.64k	11.50	11.31	11.33	13.35	9.48							
stocksmart	dfz	.0 %	$11.36	11.28	0	2,159	11.69	11.36										
stocktwits	dfz	1.06%	11.45		+0.12													
streetinsider-com	dfz	1.06%	11.45	$11.34	+0.12	21,038	$11.50	$11.31	$11.33	$13.35	$9.48		19.08				$0.60	
thecramerreport	dfz		11.45	11.34	+0.12	21038	11.50	11.31										
thestree	dfz	1.06%	$11.45	11.34	0.12	20641	11.5	11.31	11.33	-13.35	9.48	1.1046071e7		1.26256592e8				
tickerspy	dfz	1.06%	$11.45	11.34	+0.12	21,038	11.50	11.31	11.33	13.35	9.48		18.9	125.1m	2.47%	$0.07		
tmx-quotemedia	dfz	1.06%	11.450	11.340	0.120	21,038	11.500	11.310	11.330	13.350	9.480	11,046,071	18.90	126,477,513	2.445	0.070 usd	0.60	
updown	dfz	1.06%	$11.45	$11.34	$0.12	18,608	$11.50	$11.31	$11.33	$13.35	$9.48	11.04b	18.58	$125m				
wallstreetsurvivor	dfz	1.06%	11.45	11.34	0.12	18,608	11.50	11.31		13.35	9.48		18.90	$125m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	1.06%	11.45	11.34	0.12	21,038	11.50	11.31	11.33	13.35	9.48		18.93	126.48m	2.40%	0.28	0.61	
ycharts-com	dfz	+1.06%	11.45		+0.12					13.35	9.48		19.08	126.41m	2.47%		0.60	
zacks	dfz	(1.06%)	11.45		0.12	vol.  21,038	11.50	11.31		13.35	9.48		16.66	125.15 m	2.47	0.28	.68	
advfn	bbgi	-2.86	4.07	4.16	-0.12	7372	4.16	4.03										
barchart	bbgi	-2.86%	4.07	4.16	-0.12	7,772	4.16	4.03	4.19	9.34	3.20		10.60	$92.31 m			+0.40	
barrons	bbgi	2.86%	4.07	4.16	-0.12	7,372	4.16	4.03				22.58 million		$96.54 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-2.864%	4.070	4.160	-0.120	7,372	4.160	4.030		9.34	3.20	6.105mil	10.175	92.302mil			0.400	
boston-com	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
bostonmerchant	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
business-insider	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
chron	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
cio-com	bbgi	-2.86%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981	10.44	25m				
cnn-money	bbgi	-2.86%today&rsquo;s change	4.07data as of 3:59pm et	4.16	-0.12	7,372	4.16	4.03	4.19				10.4	$24.8m				
easystockalterts	bbgi	-2.88%	4.07	4.16	-0.12	7372	4.16	4.03	4.19	9.34	3.20		10.44				0.39	
eresearch-fidelity-com	bbgi	-2.86%	4.0700	4.1600	-0.1200	7,372	4.1600	4.0300	4.1900	9.3400	3.2000	22,768,000	10.48	$95.40m				
finance-abc7-com	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
financial-content	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	-2.9%	$4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20	6 mil		25 mil	0.0	0.00		
finviz	bbgi	-2.86%	4.07			7,372			4.19	9.34	3.20	22.77m	10.18	92.67m			0.40	
fool	bbgi	-2.86%	$4.07	$4.16	-0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20		10.90	$92.66m	7.60%	0.20		
foxbusiness	bbgi		$4.07		-0.12	7,372			$4.19									
google-finance	bbgi	(-2.86%)	4.07	4.16	-0.12	7,372.00	4.16	4.03		9.34	3.20	22.77m	10.20	92.66m			0.40	
howthemarketworks	bbgi	-2.864%	4.07	4.16	-0.12	7,372	4.16	4.03	4.19									
hpcwire	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
insidestocks	bbgi	-2.86%	4.07	4.16	-0.12	7300	4.16	4.03										
investopedia	bbgi	-2.86 %	$4.07	4.16	-0.12				4.19									
investorguide	bbgi	-2.86%	4.07	4.16	-0.12		4.16	4.03		9.34	3.20		10.48	92.7m			0.40	
marketintellisearch	bbgi	-2.86 %	$4.07	$4.16	-0.12	6.70k	$4.16	$4.03	$4.19			22.77m	10.48	0.10b	0.0 %		0.40	
marketwatch	bbgi	-2.86%	$4.07	open: 4.16	-0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20		10.21	$96.54m			0.40	
minyanville	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
msn-money	bbgi	-2.86%	4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20	22.77 mil	9.93	95.4 mil			0.40	
nasdaq-com	bbgi	2.86%	$ 4.07	$ 4.16	0.12	7,372	$ 4.16	$ 4.03	$ 4.19	$ 9.34	$ 3.20	6,105,000	10.18	$ 24,847,350	4.77 %	$0.200000	$ 0.40	
optimum	bbgi	-2.86%	4.07 ( 4:30 pm edt)	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20	6.10m	10.4	24.8m	4.91	0.20	0.39	
paidcontent	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
pc-quote	bbgi	-2.86%	4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20	6,285,012	10.21951	25,580,000		0.05		
personal-wealth-biz	bbgi	-2.86%	4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20		10.48			0.00	0.40	
predictwallstreet	bbgi	-2.86%	4.07		-0.12	7,372												
raymond-james	bbgi	-2.86	4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20		10.18				0.40	
renewable-energy-world	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
screamingmedia	bbgi	-2.86%	$	open: 4.16	-0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20		10.21	$96.54m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-2.86%	last trade: 4.07		change: -0.120								p/e ratio: 10.48					
smartmoney	bbgi	(-2.86%)	4.07	$4.16	-0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20			25,900	0.00%	$0.05		
stocknod	bbgi	-2.864%	4.070 usd	4.160	-0.1200	7,372	4.160	4.030	4.190	9.340	3.200	6,104,981						
stockpickr	bbgi	-2.86%	$4.07 -0.12 | -2.86%	4.16	-0.12	7.37k	4.16	4.03	4.19	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	2.86%	4.07	$4.16	-0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20		10.44				$0.39	
thecramerreport	bbgi		4.07	4.16	-0.12	7372	4.16	4.03										
thestree	bbgi	-2.86%	$4.07	4.16	-0.12	7372	4.16	4.03	4.19	-9.34	3.2	2.2767724e7		2.5885119e7				
tickerspy	bbgi	-2.86%	$4.07	4.16	-0.12	7,372	4.16	4.03	4.19	9.34	3.20		10.2	95.4m	0.00%	$0.05		
tmx-quotemedia	bbgi	-2.86%	4.070	4.160	-0.120	7,372	4.160	4.030	4.190	9.340	3.200	22,767,724	10.70	92,664,637			0.39	
updown	bbgi	-2.86%	$4.07	$4.16	-$0.12	7,372	$4.16	$4.03	$4.19	$9.34	$3.20	22.76b	10.48	$95m				
wallstreetsurvivor	bbgi	-2.86%	4.07	4.16	-0.12	7,372	4.16	4.03		9.34	3.40		10.70	$26m			0.35	
yahoo-finance	bbgi	2.86%	4.07	4.16	0.12	7,372	4.16	4.03	4.19	9.34	3.20		10.18	92.66m			0.40	
ycharts-com	bbgi	-1.18%	4.19		-0.05					9.34	3.20		10.47	95.03m	0.00%		0.40	
zacks	bbgi	(-2.86%)	4.07		-0.12	vol.  7,372	4.16	4.03		9.34	3.20		10.48	95.03 m	0.00	0.00	.4	
advfn	ccbg	1.26	10.46	10.33	0.13	27779	10.56	10.33										
barchart	ccbg	+1.26%	10.46	10.33	+0.13	31,571	10.56	10.33	10.33	13.94	9.85		39.58	$179.08 m	3.89%	$0.40	+0.26	
barrons	ccbg	1.26%	10.46	10.33	+0.13	27,779	10.56	10.33				17.08 million		$176.24 million	3.82%	$0.1		
bloomberg	ccbg	1.258%	10.460	10.330	0.130	27,779	10.560	10.330		14.25	9.94	17.127mil	80.462	179.151mil	3.824	0.100 regular cash	0.130	
boston-com	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
bostonmerchant	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
business-insider	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
chron	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
cio-com	ccbg	+1.26%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289	40.23	179m	3.9	0.4		
cnn-money	ccbg	+1.26%	10.46	10.33	+0.13	26,796	10.56	10.33	10.33				40.2	$179.1m	3.82%			
easystockalterts	ccbg	1.26%	10.46	10.33	+0.13	27779	10.56	10.33	10.33	14.25	9.94		40.23				0.26	
eresearch-fidelity-com	ccbg	1.26%	10.4600	10.3300	0.1300	27,779	10.5600	10.3300	10.3300	14.2500	9.9400	17,127,000	39.73	$176.92m	3.87%	$0.100000		
finance-abc7-com	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
financial-content	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	1.3%	$10.46	10.33	0.13	27,779	10.56	10.33	10.33	14.25	9.94	17 mil	40.2	179 mil	3.8	0.40	0.26	
finviz	ccbg	1.26%	10.46			27,779			10.33	13.93	9.85	17.13m	41.32	176.95m		0.40	0.25	
fool	ccbg	+1.06%	$10.44	$10.33	0.11	24,654	$10.56	$10.33	$10.33	$14.25	$9.94		39.50	$178.81m	6.50%	0.40		
foxbusiness	ccbg		$10.46		+0.13	28,307			$10.33									
google-finance	ccbg	(1.26%)	10.46	10.33	+0.13	27,779.00	10.56	10.33		14.25	9.94	17.13m	41.03	179.15m	3.82	0.10	0.25	
howthemarketworks	ccbg	1.258%	10.46	10.33	0.13	26,796	10.56	10.33	10.33									
hpcwire	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
insidestocks	ccbg	+1.26%	10.46	10.33	+0.13	27779	10.56	10.33										
investopedia	ccbg	+1.26 %	$10.46	10.33	+0.13				10.33									
investorguide	ccbg	+1.26%	10.46	10.33	+0.13		10.56	10.33		14.25	9.94		39.73	179.1m			0.26	
marketintellisearch	ccbg	1.26 %	$10.46	$10.33	0.13	27.70k	$10.56	$10.33	$10.33			17.13m	41.32	0.18b	3.87 %		0.25	
marketwatch	ccbg	+1.26%	$10.46	open: 10.33	+0.13	1,083	$10.56	$10.33	$10.33	$14.25	$9.94		41.10	$176.24m	3.82%	0.10	0.25	
minyanville	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
msn-money	ccbg	+1.26%	10.46	10.33	+0.13	27,779	10.56	10.33	10.33	14.25	9.94	17.13 mil	40.23	176.92 mil	3.87%	0.40	0.26	
nasdaq-com	ccbg	1.26%	$ 10.46	$ 10.33	0.13	27,779	$ 10.56	$ 10.33	$ 10.33	$ 14.25	$ 9.94	17,127,000	40.23	$ 179,148,420	3.87 %	$0.400000	$ 0.26	
optimum	ccbg	+1.26%	10.46 ( 4:00 pm edt)	10.33	+0.13	26,796	10.56	10.33	10.33	14.25	9.94	17.13m	40.2	179.2m	3.82	0.40	0.26	
paidcontent	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
pc-quote	ccbg	1.26%	10.46	10.33	0.13	27,779	10.56	10.33	10.33	14.25	9.94	16,914,140	39.73077	176,922,000		0.1		
personal-wealth-biz	ccbg	+1.26%	10.46	10.33		28,307	10.56	10.33	10.33	14.25	9.94		39.73		3.87	0.40	0.26	
predictwallstreet	ccbg	+0.77%	10.41		+0.08	20,912												
raymond-james	ccbg	1.26	10.46	10.33	0.13	27,779	10.56	10.33	10.33	14.25	9.94		40.23				0.26	
renewable-energy-world	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
screamingmedia	ccbg	+1.26%	$	open: 10.33	+0.13	1,083	$10.56	$10.33	$10.33	$14.25	$9.94		41.10	$176.24m	3.82%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	+1.26%	last trade: 10.46		change: 0.130								p/e ratio: 39.73					
smartmoney	ccbg	(1.26%)	10.46	$10.33	0.13	27,779	$10.56	$10.33	$10.33	$14.25	$9.94			176,900	3.87%	$0.10		
stocknod	ccbg	+1.258%	10.46 usd	10.33	+0.1300	27,779	10.56	10.33	10.33	14.25	9.940	17,127,289						
stockpickr	ccbg	1.26%	$10.46 0.13 | 1.26%	10.33	0.13	27.78k	10.56	10.33	10.33	14.25	9.94							
stocksmart	ccbg	.0 %	$10.12	13.15	0	1,050	10.66	10.1										
stocktwits	ccbg	0.87%	10.42		+0.09													
streetinsider-com	ccbg	1.26%	10.46	$10.33	+0.13	27,779	$10.56	$10.33	$10.33	$14.25	$9.94		40.23				$0.26	
thecramerreport	ccbg		10.46	10.33	+0.13	27779	10.56	10.33										
thestree	ccbg	1.26%	$10.46	10.33	0.13	27779	10.56	10.33	10.33	-14.25	9.94	1.7127289e7		1.76239804e8				
tickerspy	ccbg	1.26%	$10.46	10.33	+0.13	27,779	10.56	10.33	10.33	14.25	9.94		39.7	176.9m	3.87%	$0.10		
tmx-quotemedia	ccbg	1.26%	10.460	10.330	0.130	28,307	10.560	10.330	10.330	14.250	9.940	17,127,289	39.70	179,151,443	3.872	0.100 usd	0.26	
updown	ccbg	1.26%	$10.46	$10.33	$0.13	26,696	$10.56	$10.33	$10.33	$14.25	$9.94	17.12b	40.50	$177m				
wallstreetsurvivor	ccbg	1.26%	10.46	10.33	0.13	26,796	10.56	10.33		14.19	9.94		39.70	$177m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	1.26%	10.46	10.33	0.13	27,779	10.56	10.33	10.33	14.25	9.94		40.23	179.15m	3.90%	0.40	0.26	
ycharts-com	ccbg	+1.17%	10.42		+0.12					14.25	9.94		40.08	178.39m	3.86%		0.26	
zacks	ccbg	(1.26%)	10.46		0.13	vol.  27,779	10.56	10.33		14.25	9.94		39.73	176.92 m	3.87	0.40	.26	
advfn	bokf	0.61	55.85	55.7	0.34	42336	56.0	55.4										
barchart	bokf	+0.61%	55.85	55.40	+0.34	42,336	56.00	55.40	55.51	56.00	41.72		15.07	$3.87 b	1.99%	$1.10	+3.67	
barrons	bokf	0.61%	55.85	55.70	+0.34	42,336	56.00	55.40				67.83 million		$3.79 billion	1.97%	$0.28		
bloomberg	bokf	0.613%	55.850	55.700	0.340	42,336	56.000	55.400		56.58	42.56	68.438mil	14.175	3,822.286mil	1.835	0.275 regular cash	3.940	
boston-com	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
bostonmerchant	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
business-insider	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
chron	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
cio-com	bokf	+0.61%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422	15.22	4b	2	1.1		
cnn-money	bokf	+0.61%today&rsquo;s change	55.85data as of 3:59pm et	55.70	+0.34	39,709	56.00	55.40	55.51				15.2	$3.9b	1.97%			
easystockalterts	bokf	0.61%	55.85	55.70	+0.34	42336	56.00	55.40	55.51	56.58	42.56		15.22				3.67	
eresearch-fidelity-com	bokf	0.61%	55.8500	55.7000	0.3400	42,336	56.0000	55.4000	55.5100	56.5800	42.5600	68,438,000	15.13	$3.80b	1.98%	$0.275000		
finance-abc7-com	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
financial-content	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	0.6%	$55.85	55.70	0.34	42,336	56.00	55.40	55.51	56.58	42.56	68 mil	15.2	4 bil	2.0	1.10	3.67	
finviz	bokf	0.61%	55.85			42,336			55.51	56.02	41.92	68.44m	15.08	3.80b		1.10	3.68	
fool	bokf	+0.61%	$55.85	$55.70	0.34	42,336	$56.00	$55.40	$55.51	$56.58	$42.56		15.10	$3.82b	2.10%	1.10		
foxbusiness	bokf		$55.85		+0.34	42,336			$55.51									
google-finance	bokf	(0.61%)	55.85	55.70	+0.34	42,336.00	56.00	55.40		56.58	42.56	69.22m	15.19	3.87b	1.97	0.28	3.68	
howthemarketworks	bokf	0.613%	55.85	55.7	0.34	42,336	56	55.4	55.51									
hpcwire	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
insidestocks	bokf	+0.61%	55.85	55.40	+0.34	42336	56.00	55.40					price earnings ratio: 17.40					
investopedia	bokf	+0.61 %	$55.85	55.70	+0.34				55.51									
investorguide	bokf	+0.61%	55.85	55.40	+0.34		56.00	55.40		56.58	42.56		15.10	3.822b			3.676	
marketintellisearch	bokf	0.61 %	$55.85	$55.40	0.34	40.40k	$56.00	$55.40	$55.51			68.44m	15.08	3.80b	1.98 %		3.68	
marketwatch	bokf	+0.61%	$55.85	open: 55.70	+0.34	2,627	$56.00	$55.40	$55.51	$56.58	$42.56		15.15	$3.79b	1.97%	0.28	3.69	
minyanville	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
msn-money	bokf	+0.61%	55.85	55.70	+0.34	42,336	56.00	55.40	55.51	56.58	42.56	68.44 mil	15.22	3.8 bil	1.98%	1.10	3.68	
nasdaq-com	bokf	0.61%	$ 55.85	$ 55.70	0.34	42,336	$ 56	$ 55.40	$ 55.51	$ 56.58	$ 42.56	68,438,000	15.22	$ 3,822,262,300	1.98 %	$1.100000	$ 3.67	
optimum	bokf	+0.61%	55.85 ( 4:30 pm edt)	55.70	+0.34	42,336	56.00	55.40	55.51	56.58	42.56	68.44m	15.2	3.8b	1.97	1.10	3.67	
paidcontent	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
pc-quote	bokf	0.61%	55.85	55.7	0.34	42,336	56.0	55.4	55.51	56.58	42.56	68,021,368	15.12534	3,798,993,000		0.275		
personal-wealth-biz	bokf	+0.61%	55.85	55.40		42,336	56.00	55.40	55.51	56.58	42.56		15.10		1.85	1.025	3.676	
predictwallstreet	bokf	+0.61%	55.85		+0.34	42,336												
raymond-james	bokf	0.61	55.85	55.70	0.34	42,336	56.00	55.40	55.51	56.58	42.56		15.18				3.68	
renewable-energy-world	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
screamingmedia	bokf	+0.61%	$	open: 55.70	+0.34	2,627	$56.00	$55.40	$55.51	$56.58	$42.56		15.15	$3.79b	1.97%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+0.61%	last trade: 55.85		change: 0.340								p/e ratio: 15.1					
smartmoney	bokf	(0.61%)	55.85	$55.70	0.34	42,336	$56.00	$55.40	$55.51	$56.58	$42.56			3,799,000	1.98%	$0.28		
stocknod	bokf	+0.6125%	55.85 usd	55.70	+0.3400	42,336	56.00	55.40	55.51	56.58	42.56	68,438,422						
stockpickr	bokf	0.61%	$55.85 0.34 | 0.61%	55.70	0.34	42.34k	56.00	55.40	55.51	56.58	42.56							
stocksmart	bokf	.0 %	$52.35	53.76	0	16,928	52.85	52.31										
stocktwits	bokf	0.56%	55.82		+0.31													
streetinsider-com	bokf	0.61%	55.85	$55.70	+0.34	42,336	$56.00	$55.40	$55.51	$56.58	$42.56		15.22				$3.67	
thecramerreport	bokf		55.85	55.40	+0.34	42336	56.00	55.40										
thestree	bokf	0.61%	$55.85	55.7	0.34	42336	56.0	55.4	55.51	-56.58	42.56	6.8438422e7		3.784644737e9				
tickerspy	bokf	0.61%	$55.85	55.70	+0.34	42,336	56.00	55.40	55.51	56.58	42.56		15.1	3.7b	1.98%	$0.28		
tmx-quotemedia	bokf	0.61%	55.850	55.700	0.340	42,336	56.000	55.400	55.510	56.580	42.560	68,438,422	15.10	3,822,285,869	1.982	0.275 usd	3.67	
wallstreetsurvivor	bokf	0.61%	55.85	55.70	0.34	42,336	56.00	55.40		56.58	42.56		15.10	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.61%	55.85	55.40	0.34	42,336	56.00	55.40	55.51	56.58	42.56		15.19	3.82b	2.00%	1.10	3.68	
ycharts-com	bokf	+0.56%	55.82		+0.31					56.58	42.56		15.21	3.86b	2.09%		3.67	
zacks	bokf	(0.61%)	55.85		0.34	vol.  42,336	56.00	55.40		56.58	42.56		15.13	3.80 b	1.98	1.10	3.67	
advfn	orb	2.24	17.38	17.17	0.38	307193	17.39	16.93										
barchart	orb	+2.24%	17.38	17.17	+0.38	289,645	17.39	16.93	17.00	19.38	12.66		22.55	$1.01 b			+0.86	
barrons	orb	2.24%	17.38	17.17	+0.38	301,768	17.39	16.93				58.34 million		$987.98 million	orb has not issued dividends in more than 1 year.			
bloomberg	orb	2.235%	17.380	17.170	0.380	307,193	17.390	16.930		19.38	12.66	58.426mil	23.173	1,015.449mil			0.750	
boston-com	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
bostonmerchant	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
business-insider	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
chron	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
cio-com	orb	+2.24%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272	20.21	1b				
cnn-money	orb	+2.24%	17.38	17.17	+0.38	301,417	17.39	16.93	17.00				20.2	$1.0b				
easystockalterts	orb	2.21%	17.38	17.17	+0.38	307193	17.39	16.93	17.00	19.38	12.66		20.21				0.86	
eresearch-fidelity-com	orb	2.24%	17.3800	17.1700	0.3800	307,193	17.3900	16.9300	17.0000	19.3800	12.6600	58,426,000	19.77	$993.24m				
finance-abc7-com	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
financial-content	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
finapps-forbes-com	orb	2.2%	$17.38	17.17	0.38	307,193	17.39	16.93	17.00	19.38	12.66	58 mil	20.2	1 bil	0.0	0.00	0.86	
finviz	orb	2.24%	17.38			307,193			17.00	19.38	12.66	58.43m	20.00	993.31m			0.85	
fool	orb	+2.24%	$17.38	$17.17	0.38	307,193	$17.39	$16.93	$17.00	$19.38	$12.66		19.70	$1.02b				
foxbusiness	orb		$17.38		+0.38	309,894			$17.00									
google-finance	orb	(2.24%)	17.38	17.17	+0.38	307,193.00	17.39	16.93		19.38	12.66	58.43m	20.37	1.02b			0.85	
howthemarketworks	orb	2.235%	17.38	17.17	0.38	301,768	17.39	16.93	17									
hpcwire	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
insidestocks	orb	+2.24%	17.38	17.17	+0.38	283669	17.39	16.93					price earnings ratio: 20.19					
investopedia	orb	+2.24 %	$17.38	17.17	+0.38				17.00									
investorguide	orb	+2.24%	17.38	17.17	+0.38		17.39	16.93		19.38	12.66		19.77	1.015b			0.86	
marketintellisearch	orb	2.24 %	$17.38	$17.17	0.38	292.20k	$17.39	$16.93	$17.00			58.43m	20.00	0.99b	0.0 %		0.85	
marketwatch	orb	+2.24%	$17.38	open: 17.17	+0.38	5,776	$17.39	$16.93	$17.00	$19.38	$12.66			$987.98m				
minyanville	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
msn-money	orb	+2.24%	17.38	17.17	+0.38	307,193	17.39	16.93	17.00	19.38	12.66	58.43 mil	20.21	993.25 mil			0.85	
nasdaq-com	orb	2.24%	$ 17.38		0.38	307,193	$ 17.39	$ 16.93	$ 17	$ 19.38	$ 12.66	58,426,000	20.21	$ 1,015,443,880			$ 0.86	
optimum	orb	+2.24%	17.38 ( 4:15 pm edt)	17.17	+0.38	307,193	17.39	16.93	17.00	19.38	12.66	58.43m	20.2	1.0b			0.86	
paidcontent	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
pc-quote	orb	2.24%	17.38	17.17	0.38	307,193	17.39	16.93	17.0	19.38	12.66	57,148,562	19.76744	993,242,000				
personal-wealth-biz	orb	+2.24%	17.38	17.17		309,894	17.39	16.93	17.00	19.38	12.66		19.77			0.00	0.86	
predictwallstreet	orb	+2.24%	17.38		+0.38	307,193												
raymond-james	orb	2.24	17.38	17.17	0.38	307,193	17.39	16.93	17.00	19.38	12.66		20.21				0.86	
renewable-energy-world	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
screamingmedia	orb	+2.24%	$	open: 17.17	+0.38	5,776	$17.39	$16.93	$17.00	$19.38	$12.66			$987.98m				
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+2.24%	last trade: 17.38		change: 0.380								p/e ratio: 19.77					
smartmoney	orb	(2.24%)	17.38	$17.17	0.38	307,193	$17.39	$16.93	$17.00	$19.38	$12.66			988,000	0.00%	$0.00		
stocknod	orb	+2.235%	17.38 usd	17.17	+0.3800	307,193	17.39	16.93	17.00	19.38	12.66	58,426,272						
stockpickr	orb	2.24%	$17.38 0.38 | 2.24%	17.10	0.38	307.19k	17.39	16.93	17.00	19.38	12.66							
stocksmart	orb	.0 %	$18.19	17.2	0	44,516	18.79	18.12										
stocktwits	orb	2.23%	17.38		+0.38													
streetinsider-com	orb	2.24%	17.38	$17.17	+0.38	307,193	$17.39	$16.93	$17.00	$19.38	$12.66		20.21				$0.86	
thecramerreport	orb		17.38	17.17	+0.38	307193	17.39	16.93										
thestree	orb	2.24%	$17.38	17.1	0.38	307193	17.39	16.93	17.0	-19.38	12.66	5.8426272e7		9.8798826e8				
tickerspy	orb	2.24%	$17.38	17.17	+0.38	307,193	17.39	16.93	17.00	19.38	12.66		19.8	992.6m	0.00%	$0.00		
tmx-quotemedia	orb	2.24%	17.380	17.170	0.380	309,894	17.390	16.930	17.000	19.380	12.660	58,426,272	19.80	1,015,448,607			0.86	
updown	orb	2.24%	$17.38	$17.17	$0.38	301,417	$17.39	$16.93	$17.00	$19.38	$12.66	58.42b	19.51	$993m				
wallstreetsurvivor	orb	2.24%	17.38	17.17	0.38	301,768	17.39	16.93		19.38	12.66		19.80	$993m			0.81	
yahoo-finance	orb	2.24%	17.38	17.17	0.38	307,193	17.39	16.93	17.00	19.38	12.66		20.21	1.02b			0.86	
ycharts-com	orb	+2.24%	17.38		+0.38					19.38	12.66		20.21	1.01b	0.00%		0.86	
zacks	orb	(2.24%)	17.38		0.38	vol.  307,193	17.39	16.93		19.38	12.66		22.67	993.24 m	0.00	0.00	.75	
advfn	acas	1.08	10.25	10.22	0.11	3529158	10.29	10.09										
barchart	acas	+1.08%	10.25	10.22	+0.11	3,529,158	10.29	10.09	10.14	10.85	4.79		14.68	$3.61 b			+2.03	
barrons	acas	1.08%	10.25	10.22	+0.11	3.529m	10.29	10.09				330.90 million		$3.52 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	1.085%	10.250	10.220	0.110	3,529,158	10.290	10.090		10.85	4.52	352.666mil	15.074	3,614.828mil			0.680	
boston-com	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
bostonmerchant	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
business-insider	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
chron	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
cio-com	acas	+1.08%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136	2.855	4b				
cnn-money	acas	+1.08%	10.25	10.22	+0.11	3,529,158	10.29	10.09	10.14				2.9	$3.6b				
easystockalterts	acas	1.08%	10.25	10.22	+0.11	3529158	10.29	10.09	10.14	10.85	4.48		2.86				3.59	
eresearch-fidelity-com	acas	1.08%	10.2500	10.2200	0.1100	3,529,158	10.2900	10.0900	10.1400	10.8500	4.5200	352,666,000	2.85	$3.58b				
finance-abc7-com	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
finance-abc7chicago-com	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
financial-content	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
finapps-forbes-com	acas	1.1%	$10.25	10.22	0.11	3,529,158	10.29	10.09	10.14	10.85	4.52	353 mil	2.9	4 bil	0.0	0.00	3.56	
finviz	acas	1.08%	10.25			3,529,158			10.14	10.85	4.52	352.67m	2.88	3.61b			3.56	
fool	acas	+1.08%	$10.25	$10.22	0.11	3,459,420	$10.29	$10.09	$10.14	$10.85	$4.52		2.80	$3.61b	42.20%	1.05		
foxbusiness	acas		$10.25		+0.11	3,534,471			$10.14									
google-finance	acas	(1.08%)	10.25	10.22	+0.11	3.53m	10.29	10.09		10.85	4.52	352.67m	2.88	3.61b			3.56	
howthemarketworks	acas	1.085%	10.25	10.22	0.11	3,500,320	10.29	10.09	10.14									
hpcwire	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
insidestocks	acas	+1.08%	10.25	10.22	+0.11	3534400	10.29	10.09					price earnings ratio: 16.02					
investopedia	acas	+1.08 %	$10.25	10.22	+0.11				10.14									
investorguide	acas	+1.08%	10.25	10.21	+0.11		10.29	10.09		10.85	4.79		2.84	3.615b			3.573	
marketintellisearch	acas	1.08 %	$10.25	$10.21	0.11	3434.10k	$10.29	$10.09	$10.14			352.67m	2.85	3.58b	0.0 %		3.56	
marketwatch	acas	+1.08%	$10.25	open: 10.22	+0.11	70,238	$10.29	$10.09	$10.14	$10.85	$4.79		2.95	$3.52b			3.47	
minyanville	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
msn-money	acas	+1.08%	10.25	10.22	+0.11	3.53 mil	10.29	10.09	10.14	10.85	4.52	352.67 mil	8.69	3.58 bil			3.56	
nasdaq-com	acas	1.08%	$ 10.25	$ 10.22	0.11	3,529,158	$ 10.29	$ 10.09	$ 10.14	$ 10.85	$ 4.52	352,343,000	5.05	$ 3,611,515,750			$ 2.03	
optimum	acas	+1.08%	10.25 ( 4:30 pm edt)	10.22	+0.11	3,529,158	10.29	10.09	10.14	10.85	4.48	352.67m	2.9	3.6b	40.98	4.20	3.59	
paidcontent	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
pc-quote	acas	1.08%	10.25	10.22	0.11	3,529,158	10.29	10.09	10.14	10.85	4.52	348,881,288	8.59322	3,576,033,000		1.07		
personal-wealth-biz	acas	+1.08%	10.25	10.21		3,534,471	10.29	10.09	10.14	10.85	4.79		2.84			0.00	3.573	
predictwallstreet	acas	+1.08%	10.25		+0.11	3,529,158												
raymond-james	acas	1.08	10.25	10.22	0.11	3,529,158	10.29	10.09	10.14	10.85	4.52		2.82				3.64	
renewable-energy-world	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
screamingmedia	acas	+1.08%	$	open: 10.22	+0.11	70,238	$10.29	$10.09	$10.14	$10.85	$4.79		2.95	$3.52b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	+1.08%	last trade: 10.25		change: 0.110								p/e ratio: 2.84					
smartmoney	acas	(1.08%)	10.25	$10.22	0.11	3,529,158	$10.29	$10.09	$10.14	$10.85	$4.52			3,576,000	0.00%	$1.07		
stocknod	acas	+1.085%	10.25 usd	10.22	+0.1100	3,529,158	10.29	10.09	10.14	10.85	4.480	352,666,136						
stockpickr	acas	1.08%	$10.25 0.11 | 1.08%	10.22	0.11	3.53m	10.29	10.09	10.14	10.85	4.52							
stocksmart	acas	.0 %	$9.43	7.61	0	383,084	9.86	9.42										
stocktwits	acas	1.18%	10.26		+0.12													
streetinsider-com	acas	1.08%	10.25	$10.22	+0.11	3,529,158	$10.29	$10.09	$10.14	$10.85	$4.48		2.86				$3.59	
thecramerreport	acas		10.25	10.21	+0.11	3529158	10.29	10.09										
thestree	acas	1.08%	$10.25	10.14	0.11	3528958	10.29	10.09	4.52 -10.85									
tickerspy	acas	1.08%	$10.25	10.22	+0.11	3,529,158	10.29	10.09	10.14	10.85	4.52		8.6	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	1.08%	10.250	10.220	0.110	3,534,471	10.290	10.090	10.140	10.850	4.790	352,666,136	2.80	3,614,827,894			3.59	
updown	acas	1.08%	$10.25	$10.22	$0.11	3,458,920	$10.29	$10.09	$10.14	$10.85	$4.52	352.66b	2.78	$3.57b				
wallstreetsurvivor	acas	1.08%	10.25	10.22	0.11	3,500,320	10.29	10.09		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	1.08%	10.25	10.21	0.11	3,529,158	10.29	10.09	10.14	10.85	4.79		2.87	3.61b			3.57	
ycharts-com	acas	+1.18%	10.26		+0.12					10.85	4.48		2.87	3.62b	0.00%		3.58	
zacks	acas	(1.08%)	10.25		0.11	vol.  3,529,158	10.29	10.09		10.85	4.48		14.91	3.58 b	0.00	0.00	.68	
advfn	orly	0.11	65.77	66.16	0.07	1465840	66.39	65.61										
barchart	orly	+0.11%	65.77	66.16	+0.07	1,275,002	66.39	65.61	65.70	66.52	45.65		20.70	$9.26 b			+2.99	
barrons	orly	0.11%	65.77	66.16	+0.07	1.461m	66.39	65.61				137.87 million		$9.07 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	0.107%	65.770	66.160	0.070	1,465,840	66.390	65.610		66.52	45.65	137.870mil	20.682	9,067.727mil			3.180	
boston-com	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,340	66.39	65.61	65.70	66.52	53.33	137,870,262						
bostonmerchant	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,340	66.39	65.61	65.70	66.52	53.33	137,870,262						
business-insider	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,340	66.39	65.61	65.70	66.52	53.33	137,870,262						
chron	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
cio-com	orly	+0.11%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262	22.14	9b				
cnn-money	orly	+0.11%today&rsquo;s change	65.77data as of 4:00pm et	66.16	+0.07	1,461,435	66.39	65.61	65.70				22.1	$9.1b				
easystockalterts	orly	0.11%	65.77	66.16	+0.07	1463140	66.39	65.61	65.70	66.52	45.65		22.14				2.97	
eresearch-fidelity-com	orly	0.11%	65.7700	66.1600	0.0700	1,465,640	66.3900	65.6100	65.7000	66.5200	45.6500	137,870,000	21.97	$9.06b				
finance-abc7-com	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
financial-content	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
finapps-forbes-com	orly	0.1%	$65.77	66.16	0.07	1,465,640	66.39	65.61	65.70	66.52	45.65	138 mil	22.0	9 bil	0.0	0.00	2.99	
finviz	orly	0.11%	65.77			1,464,740			65.70	66.52	45.65	137.87m	22.05	9.06b			2.98	
fool	orly	+0.11%	$65.77	$66.16	0.07	1,463,460	$66.39	$65.61	$65.70	$66.52	$45.65		22.20	$9.07b				
foxbusiness	orly		$65.77		+0.07	1,467,308			$65.70									
google-finance	orly	(0.11%)	65.77	66.16	+0.07	1.47m	66.39	65.61		66.52	45.65	137.87m	22.04	9.07b			2.98	
howthemarketworks	orly	0.107%	65.77	66.16	0.07	1,463,140	66.39	65.61	65.7									
hpcwire	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
insidestocks	orly	+0.11%	65.77	66.16	+0.07	1270197	66.39	65.61					price earnings ratio: 20.62					
investopedia	orly	+0.11 %	$65.77	66.16	+0.07				65.70									
investorguide	orly	+0.11%	65.77	66.16	+0.07		66.32	65.61		63.05	45.65		22.13	9.068b			2.969	
marketintellisearch	orly	0.11 %	$65.77	$66.16	0.07	1439.30k	$66.39	$65.61	$65.70			137.87m	22.05	9.06b	0.0 %		2.98	
marketwatch	orly	+0.11%	$65.78	open: 66.16	+0.07	6,073	$66.39	$65.61	$65.70	$66.52	$45.65			$9.07b				
minyanville	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
msn-money	orly	+0.11%	65.77	66.16	+0.07	1.47 mil	66.39	65.61	65.70	66.52	45.65	137.87 mil	22.14	9.06 bil			2.98	
nasdaq-com	orly	0.11%	$ 65.77	$ 66.16	0.07	1,465,840	$ 66.39	$ 65.61	$ 65.70	$ 66.52	$ 45.65	137,870,000	22	$ 9,067,709,900			$ 2.99	
optimum	orly	+0.11%	65.77 ( 4:00 pm edt)	66.16	+0.07	1,460,960	66.39	65.61	65.70	66.52	45.65	137.87m	22.1	9.1b			2.97	
paidcontent	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
pc-quote	orly	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orly	+0.11%	65.77	66.16		1,467,008	66.39	65.61	65.70	63.05	45.65		22.13			0.00	2.969	
predictwallstreet	orly	+0.11%	65.77		+0.07	1,465,640												
raymond-james	orly	0.11	65.77	66.16	0.07	1,465,640	66.39	65.61	65.70	66.52	45.65		21.56				3.05	
renewable-energy-world	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
screamingmedia	orly	+0.11%	$	open: 66.16	+0.07	6,073	$66.39	$65.61	$65.70	$66.52	$45.65			$9.07b				
scroli	orly	0.11%	orly 65.77	66.16	0.07	1,275,290	66.39	65.61	65.70	66.52	45.65		22.04				2.98	
simple-stock-quotes	orly	+0.11%	last trade: 65.77		change: 0.070								p/e ratio: 22.13					
smartmoney	orly	(0.11%)	65.77	$66.16	0.07	1,465,640	$66.39	$65.61	$65.70	$66.52	$45.65			9,058,100	0.00%	$0.00		
stocknod	orly	+0.1065%	65.77 usd	66.16	+0.0700	1,463,140	66.39	65.61	65.70	66.52	53.33	137,870,262						
stockpickr	orly	0.11%	$65.77 0.07 | 0.11%	66.16	0.07	1.46m	66.39	65.61	65.70	66.52	45.65							
stocksmart	orly	.0 %	$59.5	60.96	0	165,925	60.33	59.44										
stocktwits	orly	0.10%	65.77		+0.07													
streetinsider-com	orly	0.11%	65.77	$66.16	+0.07	1,463,140	$66.39	$65.61	$65.70	$66.52	$45.65		22.14				$2.97	
thecramerreport	orly		65.77	66.16	+0.07	1465340	66.39	65.61										
thestree	orly	0.11%	$65.77	66.16	0.07	1464560	66.39	65.61	65.7	-66.52	45.65	1.37870262e8		9.104952102e9				
tickerspy	orly	0.11%	$65.77	66.16	+0.07	1,465,640	66.39	65.61	65.70	66.52	45.65		22.1	9.1b	0.00%	$0.00		
tmx-quotemedia	orly	0.11%	65.770	66.160	0.070	1,467,308	66.390	65.610	65.700	66.520	45.650	137,870,262	22.10	9,067,727,132			2.97	
updown	orly	0.11%	$65.77	$66.16	$0.07	1,461,435	$66.39	$65.61	$65.70	$66.52	$45.65	137.87b	21.58	$9.05b				
wallstreetsurvivor	orly	0.11%	65.77	66.16	0.07	1,463,140	66.39	65.61		66.52	45.74		22.10	$9b			2.95	
yahoo-finance	orly	0.11%	65.77	66.16	0.07	1,465,540	66.39	65.61	65.70	66.52	45.65		22.15	9.07b			2.97	
ycharts-com	orly	+0.10%	65.77		+0.07					66.52	45.65		22.14	9.26b	0.00%		2.97	
zacks	orly	(0.11%)	65.77		0.07	vol.  1,465,640	66.39	65.61		66.52	45.65		20.6	9.06 b	0.00	0.00	3.19	
advfn	mig	1.69	10.23	10.17	0.17	205319	10.285	10.02										
barchart	mig	+1.69%	10.23	10.17	+0.17	205,319	10.29	10.02	10.06	10.60	8.01		9.72	$544.75 m	1.6%	$0.16	+1.09	
barrons	mig	1.69%	10.23	10.17	+0.17	197,993	10.285	10.02				54.29 million		$533.28 million	1.56%	$0.04		
bloomberg	mig	1.690%	10.230	10.170	0.170	205,319	10.285	10.020		10.64	8.10	53.275mil	9.932	545.005mil	1.465	0.040 regular cash	1.030	
boston-com	mig	+1.690%	10.23 usd	10.17	+0.1700	205,319	10.29	10.02	10.06	10.64	8.100	53,275,204						
bostonmerchant	mig	+1.690%	10.23 usd	10.17	+0.1700	205,319	10.29	10.02	10.06	10.64	8.100	53,275,204						
business-insider	mig	+1.690%	10.23 usd	10.17	+0.1700	205,319	10.29	10.02	10.06	10.64	8.100	53,275,204						
chron	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
cio-com	mig	+1.69%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204	9.385	545m	1.6	0.16		
cnn-money	mig	+1.69%	10.23	10.17	+0.17	202,856	10.29	10.02	10.06				9.4	$545.0m	1.56%			
easystockalterts	mig	1.67%	10.23	10.17	+0.17	202856	10.29	10.02	10.06	10.64	8.10		9.39				1.09	
eresearch-fidelity-com	mig	1.69%	10.2300	10.1700	0.1700	202,856	10.2850	10.0200	10.0600	10.6400	8.1000	53,275,000	9.23	$535.95m	1.59%	$0.040000		
finance-abc7-com	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
financial-content	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
finapps-forbes-com	mig	1.7%	$10.23	10.17	0.17	202,856	10.28	10.02	10.06	10.64	8.10	53 mil	9.4	545 mil	1.6	0.16	1.09	
finviz	mig	1.69%	10.23			202,856			10.06	10.60	8.00	53.28m	9.39	545.05m		0.16	1.09	
fool	mig	+1.69%	$10.23	$10.17	0.17	202,856	$10.28	$10.02	$10.06	$10.64	$8.10		9.20	$545.01m	1.80%	0.16		
foxbusiness	mig		$10.23		+0.17	205,319			$10.06									
google-finance	mig	(1.69%)	10.23	10.17	+0.17	202,856.00	10.28	10.02		10.64	8.10	53.28m	9.41	545.01m	1.56	0.04	1.09	
howthemarketworks	mig	1.69%	10.23	10.17	0.17	197,993	10.285	10.02	10.06									
hpcwire	mig	+1.690%	10.23 usd	10.17	+0.1700	205,319	10.29	10.02	10.06	10.64	8.100	53,275,204						
insidestocks	mig	+1.69%	10.23	10.17	+0.17	197993	10.29	10.02					price earnings ratio: 9.93					
investopedia	mig	+1.69 %	$10.23	10.17	+0.17				10.06									
investorguide	mig	+1.69%	10.23	10.17	+0.17		10.285	10.02		10.64	8.10		9.32	545.0m			1.079	
marketintellisearch	mig	1.69 %	$10.23	$10.17	0.17	187.30k	$10.29	$10.02	$10.06			53.28m	9.23	0.54b	1.59 %		1.09	
marketwatch	mig	+1.69%	$10.23	open: 10.17	+0.17	10,104	$10.29	$10.02	$10.06	$10.64	$8.10		9.17	$533.28m	1.56%	0.04	1.12	
minyanville	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
msn-money	mig	+1.69%	10.23	10.17	+0.17	202,856	10.29	10.02	10.06	10.64	8.10	53.28 mil	9.47	535.95 mil	1.59%	0.16	1.09	
nasdaq-com	mig	1.69%	$ 10.23		0.17	202,856	$ 10.285	$ 10.02	$ 10.06	$ 10.64	$ 8.10	53,275,000	9.39	$ 545,003,250	1.59 %	$0.160000	$ 1.09	
optimum	mig	+1.69%	10.23 ( 4:15 pm edt)	10.17	+0.17	202,856	10.29	10.02	10.06	10.64	8.10	53.28m	9.4	545.0m	1.56	0.16	1.09	
paidcontent	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
pc-quote	mig	1.69%	10.23	10.17	0.17	202,856	10.285	10.02	10.06	10.64	8.10	52,389,687	9.31481	535,947,000		0.04		
personal-wealth-biz	mig	+1.69%	10.23	10.17		205,319	10.285	10.02	10.06	10.64	8.10		9.32		1.49	0.15	1.079	
predictwallstreet	mig	+1.69%	10.23		+0.17	202,856												
raymond-james	mig	1.69	10.23	10.17	0.17	202,856	10.29	10.02	10.06	10.64	8.10		9.39				1.09	
renewable-energy-world	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
screamingmedia	mig	+1.69%	$	open: 10.17	+0.17	5,178	$10.29	$10.02	$10.06	$10.64	$8.10		9.17	$533.28m	1.56%	0.04	1.12	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+1.69%	last trade: 10.23		change: 0.170								p/e ratio: 9.32					
smartmoney	mig	(1.69%)	10.23	$10.17	0.17	202,856	$10.28	$10.02	$10.06	$10.64	$8.10			535,900	1.59%	$0.04		
stocknod	mig	+1.690%	10.23 usd	10.17	+0.1700	202,856	10.29	10.02	10.06	10.64	8.100	53,275,204						
stockpickr	mig	1.69%	$10.23 0.17 | 1.69%	10.11	0.17	202.86k	10.28	10.02	10.06	10.64	8.10							
stocksmart	mig	.0 %	$9.57	10.33	0	23,643	9.91	9.56										
stocktwits	mig	1.84%	10.24		+0.18													
streetinsider-com	mig	1.69%	10.23	$10.17	+0.17	202,856	$10.29	$10.02	$10.06	$10.64	$8.10		9.39				$1.09	
thecramerreport	mig		10.23	10.17	+0.17	202856	10.285	10.02										
thestree	mig	1.69%	$10.23	10.11	0.17	202856	10.28	10.02	10.06	-10.64	8.1	5.3275204e7		5.33284792e8				
tickerspy	mig	1.69%	$10.23	10.17	+0.17	202,856	10.29	10.02	10.06	10.64	8.10		9.3	535.9m	1.59%	$0.04		
tmx-quotemedia	mig	1.69%	10.230	10.170	0.170	205,319	10.285	10.020	10.060	10.640	8.100	53,275,204	9.20	545,005,337	1.564	0.040 usd	1.09	
updown	mig	1.69%	$10.23	$10.17	$0.17	197,678	$10.29	$10.02	$10.06	$10.64	$8.10	53.27b	9.21	$536m				
wallstreetsurvivor	mig	1.69%	10.23	10.17	0.17	197,993	10.29	10.02		10.64	8.10		9.20	$536m	1.60%	0.13 -	1.10	
yahoo-finance	mig	1.69%	10.23	10.17	0.17	202,856	10.29	10.02	10.06	10.64	8.10		9.48	545.00m	1.60%	0.16	1.08	
ycharts-com	mig	+1.84%	10.24		+0.18					10.64	8.10		9.49	545.55m	1.67%		1.08	
zacks	mig	(1.69%)	10.23		0.17	vol.  202,856	10.29	10.02		10.64	8.10		9.77	535.95 m	1.59	0.16	1.03	
advfn	sbib	2.50	8.2	8.06	0.2	504406	8.23	8.06										
barchart	sbib	+2.50%	8.20	8.06	+0.20	504,406	8.23	8.06	8.00	9.35	4.30		115.57	$836.81 m	0.74%	$0.06	+0.07	
barrons	sbib	2.50%	8.20	8.06	+0.20	504,406	8.23	8.06				98.83 million		$826.47 million	0.73%	$0.02		
bloomberg	sbib	2.500%	8.200	8.060	0.200	504,406	8.230	8.060		9.37	4.34	102.159mil	117.143	837.700mil	0.732	0.015 regular cash	0.070	
boston-com	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
bostonmerchant	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
business-insider	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
chron	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
cio-com	sbib	+2.50%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549	117.14	838m	0.7	0.06		
cnn-money	sbib	+2.50%	8.20	8.06	+0.20	504,406	8.23	8.06	8.00				117.1	$837.7m	0.73%			
easystockalterts	sbib	2.48%	8.20	8.06	+0.20	504406	8.23	8.06	8.00	9.37	4.34		117.14				0.07	
eresearch-fidelity-com	sbib	2.50%	8.2000	8.0600	0.2000	504,406	8.2300	8.0600	8.0000	9.3700	4.3400	102,159,000	114.29	$817.27m	0.75%	$0.015000		
finance-abc7-com	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
financial-content	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	2.5%	$8.20	8.06	0.20	504,406	8.23	8.06	8.00	9.37	4.34	102 mil	117.1	838 mil	0.7	0.06	0.07	
finviz	sbib	2.50%	8.20			504,406			8.00	9.35	4.30	102.16m	136.67	837.71m		0.06	0.06	
fool	sbib	+2.50%	$8.20	$8.06	0.20	504,406	$8.23	$8.06	$8.00	$9.37	$4.34		115.60	$837.70m	1.20%	0.06		
foxbusiness	sbib		$8.20		+0.20	509,128			$8.00									
google-finance	sbib	(2.50%)	8.20	8.06	+0.20	504,406.00	8.23	8.06		9.37	4.34	102.16m	127.39	837.70m	0.73	0.01	0.06	
howthemarketworks	sbib	2.5%	8.2	8.06	0.2	490,863	8.23	8.06	8									
hpcwire	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
insidestocks	sbib	+2.50%	8.20	8.06	+0.20	504406	8.23	8.06										
investopedia	sbib	+2.50 %	$8.20	8.06	+0.20				8.00									
investorguide	sbib	+2.50%	8.20	8.09	+0.20		8.23	8.06		9.37	4.34		119.40	837.7m			0.067	
marketintellisearch	sbib	2.5 %	$8.20	$8.09	0.20	517.50k	$8.23	$8.06	$8.00			102.16m	133.33	0.82b	0.75 %		0.06	
marketwatch	sbib	+2.50%	$8.20	open: 8.06	+0.20	14,110	$8.23	$8.06	$8.00	$9.37	$4.34		127.13	$826.47m	0.73%	0.02	0.06	
minyanville	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
msn-money	sbib	+2.50%	8.20	8.06	+0.20	504,406	8.23	8.06	8.00	9.37	4.34	102.16 mil	102.50	817.27 mil	0.75%	0.06	0.06	
nasdaq-com	sbib	2.5%	$ 8.20	$ 8.06	0.20	504,406	$ 8.23	$ 8.06	$ 8	$ 9.37	$ 4.34	102,159,000	117.14	$ 837,703,800	0.75 %	$0.060000	$ 0.07	
optimum	sbib	+2.50%	8.20 ( 4:30 pm edt)	8.06	+0.20	504,406	8.23	8.06	8.00	9.37	4.34	102.16m	117.1	837.7m	0.73	0.06	0.07	
paidcontent	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
pc-quote	sbib	2.50%	8.2	8.06	0.20	504,406	8.23	8.06	8.0	9.37	4.34	99,667,317	100.0	817,272,000		0.015		
personal-wealth-biz	sbib	+2.50%	8.20	8.09		509,128	8.23	8.06	8.00	9.37	4.34		119.40		0.75	0.06	0.067	
predictwallstreet	sbib	+2.50%	8.20		+0.20	504,406												
raymond-james	sbib	2.50	8.20	8.06	0.20	504,406	8.23	8.06	8.00	9.37	4.34		117.14				0.07	
renewable-energy-world	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
screamingmedia	sbib	+2.50%	$	open: 8.06	+0.20	14,110	$8.23	$8.06	$8.00	$9.37	$4.34		127.13	$826.47m	0.73%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	+2.50%	last trade: 8.20		change: 0.200								p/e ratio: 119.4					
smartmoney	sbib	(2.50%)	8.20	$8.06	0.20	504,406	$8.23	$8.06	$8.00	$9.37	$4.34			826,500	0.74%	$0.02		
stocknod	sbib	+2.500%	8.200 usd	8.060	+0.2000	504,406	8.230	8.060	8.000	9.370	4.340	102,158,549						
stockpickr	sbib	2.50%	$8.20 0.20 | 2.50%	8.06	0.20	504.41k	8.23	8.06	8.00	9.37	4.34							
stocksmart	sbib	.0 %	$8.105	7.07	0	106,015	8.46	8.09										
stocktwits	sbib	2.50%	8.20		+0.20													
streetinsider-com	sbib	2.50%	8.20	$8.06	+0.20	504,406	$8.23	$8.06	$8.00	$9.37	$4.34		117.14				$0.07	
thecramerreport	sbib		8.20	8.09	+0.20	504406	8.23	8.06										
thestree	sbib	2.5%	$8.2	8.06	0.2	504406	8.23	8.06	8.0	-9.37	4.34	1.02158549e8		8.26462661e8				
tickerspy	sbib	2.50%	$8.20	8.06	+0.20	504,406	8.23	8.06	8.00	9.37	4.34		100.0	816.9m	0.75%	$0.01		
tmx-quotemedia	sbib	2.50%	8.200	8.060	0.200	509,128	8.230	8.060	8.000	9.370	4.340	102,158,549	114.30	837,700,102	0.750	0.015 usd	0.07	
updown	sbib	2.50%	$8.20	$8.06	$0.20	490,296	$8.23	$8.06	$8.00	$9.37	$4.34	102.15b	123.98	$817m				
wallstreetsurvivor	sbib	2.50%	8.20	8.06	0.20	490,863	8.23	8.06		9.37	4.48		114.30	$817m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	2.50%	8.20	8.09	0.20	504,406	8.23	8.06	8.00	9.37	4.34		122.39	837.70m	0.70%	0.06	0.07	
ycharts-com	sbib	+2.50%	8.20		+0.20					9.37	4.34		102.50	836.81m	0.68%		0.08	
zacks	sbib	(2.50%)	8.20		0.20	vol.  504,406	8.23	8.06		9.37	4.34		114.29	817.27 m	0.75	0.06	.07	
advfn	tco	1.28	62.37	62.0	0.79	421655	62.54	61.89										
barchart	tco	+1.28%	62.37	62.00	+0.79	421,655	62.54	61.89	61.58	62.54	36.40		21.05	$3.48 b	2.88%	$1.75	+0.93	
barrons	tco	1.28%	62.37	62.00	+0.79	416,475	62.54	61.89				55.70 million		$5.04 billion	2.81%	$0.44		
bloomberg	tco	1.283%	62.370	62.000	0.790	421,655	62.540	61.890		62.54	35.98	57.627mil	66.351	3,594.198mil	3.064	0.438 regular cash	0.940	
boston-com	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
bostonmerchant	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
business-insider	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
chron	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
cio-com	tco	+1.28%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846	66.35	3b	2.9	1.75		
cnn-money	tco	+1.28%	62.37	62.27	+0.79	421,655	62.54	61.89	61.58				66.4	$3.5b	2.81%			
easystockalterts	tco	1.27%	62.37	62.00	+0.79	421655	62.54	61.89	61.58	61.88	35.60		66.35				0.94	
eresearch-fidelity-com	tco	1.28%	62.3700	62.0000	0.7900	421,655	62.5400	61.8900	61.5800	61.8800	36.1200	57,627,000	66.22	$3.55b	2.81%	$0.437500		
finance-abc7-com	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
finance-abc7chicago-com	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
financial-content	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
finapps-forbes-com	tco	1.3%	$62.37	62.00	0.79	421,655	62.54	61.89	61.58	61.88	36.12	58 mil	67.1	4 bil	2.8	1.75	0.93	
finviz	tco	1.28%	62.37			421,655			61.58	61.88	34.75	57.63m	67.06	3.59b		1.75	0.93	
fool	tco	+1.28%	$62.37	$62.00	0.79	421,655	$62.54	$61.89	$61.58	$61.88	$36.12		64.70	$3.48b	5.00%	1.75		
foxbusiness	tco		$62.37		+0.79	422,080			$61.58									
google-finance	tco	(1.28%)	62.37	62.00	+0.79	421,655.00	62.54	61.89		62.54	36.12	55.88m	66.80	3.48b	2.81	0.44	0.93	
howthemarketworks	tco	1.283%	62.37	62	0.79	416,475	62.54	61.89	61.58									
hpcwire	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
insidestocks	tco	+1.28%	62.37	62.00	+0.79	416475	62.54	61.89					price earnings ratio: 21.58					
investopedia	tco	+1.28 %	$62.37	62.00	+0.79				61.58									
investorguide	tco	+1.28%	62.37	62.00	+0.79		62.54	61.89		61.88	36.12		65.93	3.485b			0.934	
marketintellisearch	tco	1.28 %	$62.37	$62.00	0.79	404.00k	$62.54	$61.89	$61.58			57.63m	66.22	3.55b	2.84 %		0.93	
marketwatch	tco	+1.28%	$62.37	open: 62.00	+0.79	5,340	$62.54	$61.89	$61.58	$62.54	$37.37		57.19	$5.04b	2.81%	0.44	1.09	
minyanville	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
msn-money	tco	+1.28%	62.37	62.00	+0.79	421,655	62.54	61.89	61.58	61.88	36.12	57.63 mil	66.35	3.55 bil	2.84%	1.75	0.93	
nasdaq-com	tco	1.28%	$ 62.37		0.79	421,655	$ 62.54	$ 61.89	$ 61.58	$ 61.88	$ 36.12	55,876,000	67.06	$ 3,484,986,120	2.84 %	$1.750000	$ 0.93	
optimum	tco	+1.28%	62.37 ( 4:15 pm edt)	62.00	+0.79	421,655	62.54	61.89	61.58	61.88	35.60	55.88m	66.4	3.5b	2.81	1.75	0.94	
paidcontent	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
pc-quote	tco	1.28%	62.37	62.0	0.79	421,655	62.54	61.89	61.58	61.88	36.12	56,897,077	65.51064	3,548,671,000		0.4375		
personal-wealth-biz	tco	+1.28%	62.37	62.00		422,080	62.54	61.89	61.58	61.88	36.12		65.93		3.10	1.912	0.934	
predictwallstreet	tco	+1.28%	62.37		+0.79	421,655												
raymond-james	tco	1.28	62.37	62.00	0.79	421,655	62.54	61.89	61.58	61.88	36.12		65.65				0.95	
renewable-energy-world	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
screamingmedia	tco	+1.28%	$	open: 62.00	+0.79	5,340	$62.54	$61.89	$61.58	$62.54	$37.37		57.19	$5.04b	2.81%	0.44	1.09	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+1.28%	last trade: 62.37		change: 0.790								p/e ratio: 65.93					
smartmoney	tco	(1.28%)	62.37	$62.00	0.79	421,655	$62.54	$61.89	$61.58	$61.88	$36.12			3,440,800	2.84%	$0.44		
stocknod	tco	+1.283%	62.37 usd	62.00	+0.7900	421,655	62.54	61.89	61.58	61.88	35.60	55,875,846						
stockpickr	tco	1.28%	$62.37 0.79 | 1.28%	62.00	0.79	421.66k	62.54	61.89	61.58	61.88	36.12							
stocksmart	tco	.0 %	$58.75	50.7	0	43,506	60.63	58.7										
stocktwits	tco	1.27%	62.36		+0.78													
streetinsider-com	tco	1.28%	62.37	$62.00	+0.79	421,655	$62.54	$61.89	$61.58	$61.88	$35.60		66.35				$0.94	
thecramerreport	tco		62.37	62.00	+0.79	421655	62.54	61.89										
thestree	tco	1.28%	$62.37	62.0	0.79	421655	62.54	61.89	61.58	-61.88	36.12	5.5875846e7		3.399486471e9				
tickerspy	tco	1.28%	$62.37	62.00	+0.79	421,655	62.54	61.89	61.58	61.88	36.12		65.5	3.4b	2.84%	$0.44		
tmx-quotemedia	tco	1.28%	62.370	62.000	0.790	422,080	62.540	61.890	61.580	62.540	37.370	55,875,846	65.50	3,484,976,515	2.806	0.438 usd	0.94	
updown	tco	1.28%	$62.37	$62.00	$0.79	416,315	$62.54	$61.89	$61.58	$61.88	$36.12	55.87b	64.94	$3.44b				
wallstreetsurvivor	tco	1.28%	62.37	62.00	0.79	416,475	62.54	61.89		61.88	39.38		65.50	$3b	2.80%	1.87 -	0.86	
yahoo-finance	tco	1.28%	62.37	62.00	0.79	421,655	62.54	61.89	61.58	62.54	36.12		66.78	3.48b	2.90%	1.75	0.93	
ycharts-com	tco	+1.27%	62.36		+0.78					61.87	35.60		66.34	3.48b	3.06%		0.94	
zacks	tco	(1.28%)	62.37		0.79	vol.  421,655	62.54	61.89		62.54	35.60		21.31	3.55 b	2.84	1.75	2.89	
advfn	jnpr	4.13	32.8	31.98	1.3	9050268	33.11	31.76										
barchart	jnpr	+4.13%	32.80	31.98	+1.30	9,050,268	33.11	31.76	31.50	45.01	24.81		28.64	$17.55 b			+1.08	
barrons	jnpr	4.13%	32.80	31.98	+1.30	9.036m	33.11	31.76				538.79 million		$16.95 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	4.127%	32.800	31.980	1.300	9,050,268	33.110	31.760		45.01	24.44	533.069mil	29.818	17,484.660mil			1.100	
boston-com	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000						
bostonmerchant	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000						
business-insider	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000						
chron	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000						
cio-com	jnpr	+4.13%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000	30.37	17b				
cnn-money	jnpr	+4.13%	32.80	31.98	+1.30	9,041,277	33.11	31.76	31.50				30.4	$17.5b				
easystockalterts	jnpr	4.07%	32.80	31.98	+1.30	9050268	33.11	31.76	31.50	45.01	23.88		30.37				1.08	
eresearch-fidelity-com	jnpr	4.13%	32.8000	31.9800	1.3000	9,050,268	33.1100	31.7600	31.5000	45.0100	24.4400	533,069,000	29.17	$16.79b				
finance-abc7-com	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
finance-abc7chicago-com	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
financial-content	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
finapps-forbes-com	jnpr	4.1%	$32.80	31.98	1.30	9,041,177	33.11	31.76	31.50	45.01	24.44	533 mil	30.4	17 bil	0.0	0.00	1.08	
finviz	jnpr	4.13%	32.80			9,041,177			31.50	45.01	24.44	533.07m	29.17	16.79b			1.08	
fool	jnpr	+4.13%	$32.80	$31.98	1.30	8,978,376	$33.11	$31.76	$31.50	$45.01	$24.44		29.40	$17.48b				
foxbusiness	jnpr		$32.80		+1.30	9,089,886			$31.50									
google-finance	jnpr	(4.13%)	32.80	31.98	+1.30	9.04m	33.11	31.76		45.01	24.44	533.07m	30.39	17.48b			1.08	
howthemarketworks	jnpr	4.127%	32.8	31.98	1.3	9,036,440	33.11	31.76	31.5									
hpcwire	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,050,268	33.11	31.76	31.50	45.01	23.88	533,069,000						
insidestocks	jnpr	+4.13%	32.80	31.98	+1.30	9036971	33.11	31.76					price earnings ratio: 24.66					
investopedia	jnpr	+4.13 %	$32.80	31.98	+1.30				31.50									
investorguide	jnpr	+4.13%	32.80	31.98	+1.30		33.11	31.76		45.01	24.44		28.90	17.485b			1.09	
marketintellisearch	jnpr	4.13 %	$32.80	$31.98	1.30	8752.70k	$33.11	$31.76	$31.50			533.07m	29.17	16.79b	0.0 %		1.08	
marketwatch	jnpr	+4.13%	$32.75	open: 31.98	+1.30	92,402	$33.11	$31.76	$31.50	$45.01	$25.00		59.60	$16.95b			0.55	
minyanville	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
msn-money	jnpr	+4.13%	32.80	31.98	+1.30	9.04 mil	33.11	31.76	31.50	45.01	24.44	533.07 mil	30.09	16.79 bil			1.08	
nasdaq-com	jnpr	4.13%	$ 32.80		1.30	9,047,268	$ 33.11	$ 31.76	$ 31.50	$ 45.01	$ 24.44	533,069,000	30.37	$ 17,484,663,200			$ 1.08	
optimum	jnpr	+4.13%	32.80 ( 4:15 pm edt)	31.98	+1.30	9,041,177	33.11	31.76	31.50	45.01	23.88	533.07m	30.4	17.5b			1.08	
paidcontent	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
pc-quote	jnpr	4.13%	32.8	31.98	1.30	9,050,268	33.11	31.76	31.5	45.01	24.44	511,941,280	28.89908	16,791,674,000				
personal-wealth-biz	jnpr	+4.13%	32.80	31.98		9,089,886	33.11	31.76	31.50	45.01	24.44		28.90			0.00	1.09	
predictwallstreet	jnpr	+4.13%	32.80		+1.30	9,041,177												
raymond-james	jnpr	4.13	32.80	31.98	1.30	9,041,177	33.11	31.76	31.50	45.01	24.44		29.55				1.11	
renewable-energy-world	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
screamingmedia	jnpr	+4.13%	$	open: 31.98	+1.30	92,202	$33.11	$31.76	$31.50	$45.01	$25.00		59.60	$16.95b			0.55	
scroli	jnpr	4.13%	jnpr 32.80	31.98	1.30	8,082,487	33.11	31.76	31.50	45.01	24.44		30.39				1.08	
simple-stock-quotes	jnpr	+4.13%	last trade: 32.80		change: 1.300								p/e ratio: 28.9					
smartmoney	jnpr	(4.13%)	32.80	$31.98	1.30	9,041,177	$33.11	$31.76	$31.50	$45.01	$24.44			16,791,700	0.00%	$0.00		
stocknod	jnpr	+4.127%	32.80 usd	31.98	+1.300	9,041,177	33.11	31.76	31.50	45.01	23.88	533,069,000						
stockpickr	jnpr	4.13%	$32.80 1.30 | 4.13%	32.04	1.30	9.04m	33.11	31.76	31.50	45.01	24.44							
stocksmart	jnpr	.0 %	$33.15	37.09	0	2,220,843	36.87	32.63										
stocktwits	jnpr	4.13%	32.80		+1.30													
streetinsider-com	jnpr	4.13%	32.80	$31.98	+1.30	9,047,268	$33.11	$31.76	$31.50	$45.01	$23.88		30.37				$1.08	
thecramerreport	jnpr		32.80	31.98	+1.30	9047268	33.11	31.76										
thestree	jnpr	4.13%	$32.8	32.04	1.3	9041177	33.11	31.76	31.5	-45.01	24.44	5.33069e8		1.694626351e10				
tickerspy	jnpr	4.13%	$32.80	31.98	+1.30	9,047,268	33.11	31.76	31.50	45.01	24.44		28.9	16.8b	0.00%	$0.00		
tmx-quotemedia	jnpr	4.13%	32.800	31.980	1.300	9,089,886	33.110	31.760	31.500	45.010	24.440	533,069,000	29.20	17,484,663,200			1.08	
updown	jnpr	4.13%	$32.80	$31.98	$1.30	8,957,596	$33.11	$31.76	$31.50	$45.01	$24.44	533.06b	28.26	$16.79b				
wallstreetsurvivor	jnpr	4.13%	32.80	31.98	1.30	9,036,440	33.11	31.76		45.01	25.00		29.20	$17b			1.15	
yahoo-finance	jnpr	4.13%	32.80	31.98	1.30	9,050,268	33.11	31.76	31.50	45.01	24.44		30.09	17.48b			1.09	
ycharts-com	jnpr	+4.13%	32.80		+1.30					45.01	23.88		30.09	17.55b	0.00%		1.09	
zacks	jnpr	(4.13%)	32.80		1.30	vol.  9,041,177	33.11	31.76		45.01	23.88		28.38	16.79 b	0.00	0.00	1.11	
advfn	avnw	1.25	4.04	4.03	0.05	208074	4.07	3.92										
barchart	avnw	+1.25%	4.04	4.03	+0.05	208,074	4.07	3.92	3.99	6.50	3.65		0.00	$244.58 m			-2.69	
barrons	avnw	1.25%	4.04	4.03	+0.05	208,074	4.07	3.92				59.40 million		$241.25 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	1.253%	4.040	4.030	0.050	208,074	4.070	3.920		6.50	3.44	60.615mil		244.884mil			-1.450	
boston-com	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
bostonmerchant	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
business-insider	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
chron	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
cio-com	avnw	+1.25%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942		245m				
easystockalterts	avnw	1.24%	4.04	4.03	+0.05	208074	4.07	3.92	3.99	6.50	3.36						-2.50	
eresearch-fidelity-com	avnw	1.25%	4.0400	4.0300	0.0500	208,074	4.0700	3.9200	3.9900	6.5000	3.4400	60,615,000	nm	$241.85m				
finance-abc7-com	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
finance-abc7chicago-com	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
financial-content	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
finapps-forbes-com	avnw	1.2%	$4.04	4.03	0.05	208,074	4.07	3.92	3.99	6.50	3.44	61 mil		245 mil	0.0	0.00	-2.69	
finviz	avnw	1.25%	4.04			208,074			3.99	6.50	3.44	60.61m		241.83m			-2.36	
fool	avnw	+1.25%	$4.04	$4.03	0.05	202,854	$4.07	$3.92	$3.99	$6.50	$3.44		0.00	$244.88m				
foxbusiness	avnw		$4.04		+0.05	210,876			$3.99									
google-finance	avnw	(1.25%)	4.04	4.03	+0.05	208,074.00	4.07	3.92		6.50	3.44	60.61m		244.88m			-2.36	
howthemarketworks	avnw	1.253%	4.04	4.03	0.05	202,854	4.07	3.92	3.99									
hpcwire	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
insidestocks	avnw	+1.25%	4.04	4.03	+0.05	208074	4.07	3.92					price earnings ratio: 67.33					
investopedia	avnw	+1.25 %	$4.04	4.03	+0.05				3.99									
investorguide	avnw	+1.25%	4.04	4.03	+0.05		4.07	3.92		6.50	3.44			244.9m			-2.713	
marketintellisearch	avnw	1.25 %	$4.04	$4.03	0.05	198.40k	$4.07	$3.92	$3.99			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	+1.25%	$4.04	open: 4.03	+0.05	8,586	$4.07	$3.92	$3.99	$6.50	$3.65			$241.25m				
minyanville	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
msn-money	avnw	+1.25%	4.04	4.03	+0.05	208,074	4.07	3.92	3.99	6.50	3.44	60.61 mil	-1.58	241.85 mil			-2.70	
nasdaq-com	avnw	1.25%	$ 4.04	$ 4.03	0.05	208,074	$ 4.07	$ 3.92	$ 3.99	$ 6.50	$ 3.44	60,615,000		$ 244,884,600			$ -2.69	
optimum	avnw	+1.25%	4.04 ( 4:00 pm edt)	4.03	+0.05	202,854	4.07	3.92	3.99	6.50	3.36	60.61m		244.9m			-2.50	
paidcontent	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
pc-quote	avnw	1.25%	4.04	4.03	0.05	208,074	4.07	3.92	3.99	6.50	3.44	59,864,827	-1.55859	241,854,000				
personal-wealth-biz	avnw	+1.25%	4.04	4.03		210,876	4.07	3.92	3.99	6.50	3.44					0.00	-2.713	
predictwallstreet	avnw	+1.25%	4.03		+0.05	208,074												
raymond-james	avnw	1.25	4.04	4.03	0.05	208,074	4.07	3.92	3.99	6.50	3.44						-2.37	
renewable-energy-world	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
screamingmedia	avnw	+1.25%	$	open: 4.03	+0.05	8,586	$4.07	$3.92	$3.99	$6.50	$3.65			$241.25m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+1.25%	last trade: 4.04		change: 0.050													
smartmoney	avnw	(1.25%)	4.04	$4.03	0.05	208,074	$4.07	$3.92	$3.99	$6.50	$3.44			241,200	0.00%	$0.00		
stocknod	avnw	+1.253%	4.040 usd	4.030	+0.0500	208,074	4.070	3.920	3.990	6.500	3.360	60,614,942						
stockpickr	avnw	1.25%	$4.04 0.05 | 1.25%	4.03	0.05	208.07k	4.07	3.92	3.99	6.50	3.44							
stocksmart	avnw	.0 %	$4.415	4.96	0	26,275	4.65	4.4										
stocktwits	avnw	1.00%	4.03		+0.04													
streetinsider-com	avnw	1.25%	4.04	$4.03	+0.05	208,074	$4.07	$3.92	$3.99	$6.50	$3.36						$-2.50	
thecramerreport	avnw		4.04	4.03	+0.05	208074	4.07	3.92										
thestree	avnw	1.25%	$4.04	4.03	0.05	208074	4.07	3.92	3.99	-6.5	3.44	6.0614942e7		2.41247469e8				
tickerspy	avnw	1.25%	$4.04	4.03	+0.05	202,854	4.07	3.92	3.99	6.50	3.44		-1.6	241.9m	0.00%	$0.00		
tmx-quotemedia	avnw	1.25%	4.040	4.030	0.050	210,876	4.070	3.920	3.990	6.500	3.440	60,614,942		244,884,366			-2.69	
updown	avnw	1.25%	$4.04	$4.03	$0.05	199,488	$4.07	$3.92	$3.99	$6.50	$3.44	60.61b		$242m			-2.71	
wallstreetsurvivor	avnw	1.25%	4.04	4.03	0.05	202,854	4.07	3.92		6.50	3.65			$242m			-2.19	
yahoo-finance	avnw	1.25%	4.04	4.03	0.05	208,074	4.07	3.92	3.99	6.50	3.44			244.88m			-2.71	
ycharts-com	avnw	+1.00%	4.03		+0.04					6.50	3.36			243.98m	0.00%		-2.70	
zacks	avnw	(1.25%)	4.04		0.05	vol.  208,074	4.07	3.92		6.50	3.36			241.85 m	0.00	0.00	-.58	
advfn	ten	1.58	46.16	45.91	0.72	815319	46.49	45.88										
barchart	ten	+1.58%	46.16	45.91	+0.72	741,296	46.49	45.88	45.44	46.81	20.81		23.60	$2.78 b			+1.27	
barrons	ten	1.58%	46.16	45.91	+0.72	807,182	46.49	45.88				61.00 million		$2.74 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	1.585%	46.160	45.910	0.720	815,319	46.490	45.880		46.81	19.62	60.458mil	25.224	2,790.731mil			1.830	
boston-com	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
bostonmerchant	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
business-insider	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
chron	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
cio-com	ten	+1.58%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773	36.35	3b				
cnn-money	ten	+1.58%	46.16	45.91	+0.72	812,524	46.49	45.88	45.44				36.3	$2.8b				
easystockalterts	ten	1.57%	46.16	45.91	+0.72	815319	46.49	45.88	45.44	46.81	19.29		36.35				1.27	
eresearch-fidelity-com	ten	1.58%	46.1600	45.9100	0.7200	815,319	46.4900	45.8800	45.4400	46.8100	19.6200	60,458,000	35.78	$2.75b				
finance-abc7-com	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
finance-abc7chicago-com	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
financial-content	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
finapps-forbes-com	ten	1.6%	$46.16	45.91	0.72	812,524	46.49	45.88	45.44	46.81	19.62	60 mil	36.3	3 bil	0.0	0.00	1.27	
finviz	ten	1.58%	46.16			812,524			45.44	46.81	19.62	60.46m	36.35	2.79b			1.27	
fool	ten	+1.58%	$46.16	$45.91	0.72	806,982	$46.49	$45.88	$45.44	$46.81	$19.62		35.70	$2.79b				
foxbusiness	ten		$46.16		+0.72	815,319			$45.44									
google-finance	ten	(1.58%)	46.16	45.91	+0.72	812,524.00	46.49	45.88		46.81	19.62	60.46m	36.23	2.79b			1.27	
howthemarketworks	ten	1.585%	46.16	45.91	0.72	807,182	46.49	45.88	45.44									
hpcwire	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
insidestocks	ten	+1.58%	46.16	45.91	+0.72	815300	46.49	45.88					price earnings ratio: 23.55					
investopedia	ten	+1.58 %	$46.16	45.91	+0.72				45.44									
investorguide	ten	+1.58%	46.16	45.91	+0.72		46.49	45.88		46.81	19.62		35.58	2.791b			1.277	
marketintellisearch	ten	1.58 %	$46.16	$45.91	0.72	802.60k	$46.49	$45.88	$45.44			60.46m	35.78	2.75b	0.0 %		1.27	
marketwatch	ten	+1.58%	$46.16	open: 45.91	+0.72	8,237	$46.49	$45.88	$45.44	$46.81	$21.00		36.27	$2.74b			1.27	
minyanville	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
msn-money	ten	+1.58%	46.16	45.91	+0.72	812,524	46.49	45.88	45.44	46.81	19.62	60.46 mil	36.35	2.75 bil			1.27	
nasdaq-com	ten	1.58%	$ 46.16		0.72	812,524	$ 46.49	$ 45.88	$ 45.44	$ 46.81	$ 19.62	60,458,000	36.35	$ 2,790,741,280			$ 1.27	
optimum	ten	+1.58%	46.16 ( 4:15 pm edt)	45.91	+0.72	812,524	46.49	45.88	45.44	46.81	19.29	60.46m	36.3	2.8b			1.27	
paidcontent	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
pc-quote	ten	1.58%	46.16	45.91	0.72	815,319	46.49	45.88	45.44	46.81	19.62	59,514,978	35.77953	2,747,211,000				
personal-wealth-biz	ten	+1.58%	46.16	45.91		815,319	46.49	45.88	45.44	46.81	20.81		35.58			0.00	1.277	
predictwallstreet	ten	+1.58%	46.16		+0.72	812,524												
raymond-james	ten	1.58	46.16	45.91	0.72	812,524	46.49	45.88	45.44	46.81	19.62		34.97				1.32	
renewable-energy-world	ten	+1.585%	46.16 usd	45.91	+0.7200	812,524	46.49	45.88	45.44	46.81	19.29	60,457,773						
screamingmedia	ten	+1.58%	$	open: 45.91	+0.72	8,237	$46.49	$45.88	$45.44	$46.81	$21.00		36.27	$2.74b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	+1.58%	last trade: 46.16		change: 0.720								p/e ratio: 35.58					
smartmoney	ten	(1.58%)	46.16	$45.91	0.72	815,319	$46.49	$45.88	$45.44	$46.81	$19.62			2,747,200	0.00%	$0.05		
stocknod	ten	+1.585%	46.16 usd	45.91	+0.7200	815,319	46.49	45.88	45.44	46.81	19.29	60,457,773						
stockpickr	ten	1.58%	$46.16 0.72 | 1.58%	45.89	0.72	812.52k	46.49	45.88	45.44	46.81	19.62							
stocksmart	ten	.0 %	$40	41.2	0	80,602	41.72	39.99										
stocktwits	ten	1.58%	46.16		+0.72													
streetinsider-com	ten	1.58%	46.16	$45.91	+0.72	812,524	$46.49	$45.88	$45.44	$46.81	$19.29		36.35				$1.27	
thecramerreport	ten		46.16	45.91	+0.72	812524	46.49	45.88										
thestree	ten	1.58%	$46.16	45.89	0.72	812524	46.49	45.88	45.44	-46.81	19.62	6.0457773e7		2.739341695e9				
tickerspy	ten	1.58%	$46.16	45.91	+0.72	812,524	46.49	45.88	45.44	46.81	19.62		35.8	2.8b	0.00%	$0.00		
tmx-quotemedia	ten	1.58%	46.160	45.910	0.720	815,319	46.490	45.880	45.440	46.810	20.810	60,457,773	35.80	2,790,730,802			1.27	
updown	ten	1.58%	$46.16	$45.91	$0.72	806,982	$46.49	$45.88	$45.44	$46.81	$19.62	60.45b	34.19	$2.74b				
wallstreetsurvivor	ten	1.58%	46.16	45.91	0.72	807,182	46.49	45.88		46.81	23.57		35.80	$3b			0.63	
yahoo-finance	ten	1.58%	46.16	45.91	0.72	812,524	46.49	45.88	45.44	46.81	19.29		36.15	2.79b			1.28	
ycharts-com	ten	+1.58%	46.16		+0.72					46.81	19.29		36.35	2.78b	0.00%		1.27	
zacks	ten	(1.58%)	46.16		0.72	vol.  812,524	46.49	45.88		46.81	19.29		23.67	2.75 b	0.00	0.00	1.92	
advfn	shoo	2.24	40.63	40.14	0.89	692402	40.83	40.11										
barchart	shoo	+2.24%	40.63	40.14	+0.89	692,402	40.83	40.11	39.74	40.83	21.22		21.26	$2.56 b			+1.23	
barrons	shoo	2.24%	40.63	40.14	+0.89	692,402	40.83	40.11				42.44 million		$1.66 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	2.240%	40.630	40.140	0.890	692,402	40.830	40.110		40.83	20.20	42.316mil	22.082	1,719.306mil		0.444 special cash	1.840	
boston-com	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
bostonmerchant	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
business-insider	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
chron	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
cio-com	shoo	+2.24%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000	22.08	2b				
cnn-money	shoo	+2.24%	40.63	40.14	+0.89	692,402	40.83	40.11	39.74				22.1	$1.7b				
easystockalterts	shoo	2.22%	40.63	40.14	+0.89	692402	40.83	40.11	39.74	58.01	30.30		22.08				1.84	
eresearch-fidelity-com	shoo	2.24%	40.6300	40.1400	0.8900	692,402	40.8300	40.1100	39.7400	39.7500	20.2000	42,316,000	21.60	$1.68b				
finance-abc7-com	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
finance-abc7chicago-com	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
financial-content	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
finapps-forbes-com	shoo	2.2%	$40.63	40.14	0.89	692,402	40.83	40.11	39.74	39.75	20.20	42 mil	22.1	2 bil	0.0	0.00	1.84	
finviz	shoo	2.24%	40.63			692,402			39.74	39.75	20.20	42.32m	22.08	1.72b			1.84	
fool	shoo	+2.24%	$40.63	$40.14	0.89	692,402	$40.83	$40.11	$39.74	$39.75	$20.20		21.30	$1.71b				
foxbusiness	shoo		$40.63		+0.89	694,151			$39.74									
google-finance	shoo	(2.24%)	40.63	40.14	+0.89	692,402.00	40.83	40.11		40.83	20.20	42.32m	22.11	1.72b			1.84	
howthemarketworks	shoo	2.24%	40.63	40.14	0.89	688,791	40.83	40.11	39.74									
hpcwire	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
insidestocks	shoo	+2.24%	40.63	40.14	+0.89	692402	40.83	40.11					price earnings ratio: 22.08					
investopedia	shoo	+2.24 %	$40.63	40.14	+0.89				39.74									
investorguide	shoo	+2.24%	40.63	40.12	+0.89		40.83	40.11		39.75	20.20		21.61	1.719b			1.839	
marketintellisearch	shoo	2.24 %	$40.63	$40.12	0.89	694.20k	$40.83	$40.11	$39.74			42.32m	21.60	1.68b	0.0 %		1.84	
marketwatch	shoo	+2.24%	$40.63	open: 40.14	+0.89	9,559	$40.83	$40.11	$39.74	$58.01	$31.83		22.23	$1.66b			1.83	
minyanville	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
msn-money	shoo	+2.24%	40.63	40.14	+0.89	692,402	40.83	40.11	39.74	39.75	20.20	42.32 mil	22.08	1.68 bil			1.84	
nasdaq-com	shoo	2.24%	$ 40.63	$ 40.14	0.89	692,402	$ 40.83	$ 40.11	$ 39.74	$ 39.75	$ 20.20	42,027,000	22.08	$ 1,707,557,010			$ 1.84	
optimum	shoo	+2.24%	40.63 ( 4:30 pm edt)	40.14	+0.89	692,402	40.83	40.11	39.74	58.01	30.30	42.03m	22.1	1.7b			1.84	
paidcontent	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
pc-quote	shoo	2.24%	40.63	40.14	0.89	692,402	40.83	40.11	39.74	39.75	20.20	41,389,557	21.59783	1,681,658,000		0.44444		
personal-wealth-biz	shoo	+2.24%	40.63	40.12		694,151	40.83	40.11	39.74	39.75	20.20		21.61			0.00	1.839	
predictwallstreet	shoo	+2.24%	40.63		+0.89	692,402												
raymond-james	shoo	2.24	40.63	40.14	0.89	692,402	40.83	40.11	39.74	39.75	20.21		14.41				2.82	
renewable-energy-world	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
screamingmedia	shoo	+2.24%	$	open: 40.14	+0.89	7,810	$40.83	$40.11	$39.74	$58.01	$31.83		22.23	$1.66b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+2.24%	last trade: 40.63		change: 0.890								p/e ratio: 21.61					
smartmoney	shoo	(2.24%)	40.63	$40.14	0.89	692,402	$40.83	$40.11	$39.74	$39.75	$20.20			1,670,200	0.00%	$1.00		
stocknod	shoo	+2.240%	40.63 usd	40.14	+0.8900	692,402	40.83	40.11	39.74	56.29	30.30	42,027,000						
stockpickr	shoo	2.24%	$40.63 0.89 | 2.24%	40.14	0.89	692.40k	40.83	40.11	39.74	39.75	20.20							
stocksmart	shoo	.0 %	$35.56	42.06	0	65,844	37.61	35.46										
stocktwits	shoo	2.19%	40.61		+0.87													
streetinsider-com	shoo	2.24%	40.63	$40.14	+0.89	692,402	$40.83	$40.11	$39.74	$58.01	$30.30		22.08				$1.84	
thecramerreport	shoo		40.63	40.12	+0.89	692402	40.83	40.11										
thestree	shoo	2.24%	$40.63	40.14	0.89	692402	40.83	40.11	39.74	-39.75	20.2	4.2027e7		1.64409624e9				
tickerspy	shoo	2.24%	$40.63	40.14	+0.89	692,402	40.83	40.11	39.74	39.75	20.20		21.6	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	2.24%	40.630	40.140	0.890	694,151	40.830	40.110	39.740	40.830	21.220	42,027,000	21.60	1,707,557,010			1.84	
updown	shoo	2.24%	$40.63	$40.14	$0.89	684,176	$40.83	$40.11	$39.74	$39.75	$20.20	42.31b	14.12	$1.67b				
wallstreetsurvivor	shoo	2.24%	40.63	40.14	0.89	688,791	40.83	40.11		39.75	22.33		21.60	$2b			1.79	
yahoo-finance	shoo	2.24%	40.63	40.12	0.89	692,402	40.83	40.11	39.74	40.83	20.20		22.09	1.72b			1.84	
ycharts-com	shoo	+3.81%	40.61		+1.49					39.24	20.20		14.71	2.56b	0.00%		2.76	
zacks	shoo	(2.24%)	40.63		0.89	vol.  692,402	40.83	40.11		40.83	20.20		21.6	1.68 b	0.00	0.00	1.84	
advfn	dlb	2.77	41.53	40.46	1.12	1396474	41.75	40.36										
barchart	dlb	+2.77%	41.53	40.46	+1.12	1,396,474	41.75	40.36	40.41	70.14	40.36		16.82	$4.65 b			+2.60	
barrons	dlb	2.77%	41.53	40.46	+1.12	1.396m	41.75	40.36				115.39 million		$4.68 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	2.772%	41.530	40.460	1.120	1,396,474	41.750	40.360		70.14	40.36	53.042mil	15.382	4,664.930mil			2.700	
boston-com	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
bostonmerchant	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
business-insider	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
chron	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
cio-com	dlb	+2.77%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905	15.97	2b				
cnn-money	dlb	+2.77%	41.53	40.46	+1.12	1,395,879	41.75	40.36	40.41				16.0	$2.2b				
easystockalterts	dlb	2.77%	41.53	40.46	+1.12	1396474	41.75	40.36	40.41	70.14	40.36		15.97				2.60	
eresearch-fidelity-com	dlb	2.77%	41.5300	40.4600	1.1200	1,396,474	41.7500	40.3600	40.4100	70.1400	40.3600	111,808,000	15.54	$4.52b				
finance-abc7-com	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
financial-content	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	2.8%	$41.53	40.46	1.12	1,396,474	41.75	40.36	40.41	70.14	40.36	53 mil	16.0	2 bil	0.0	0.00	2.60	
finviz	dlb	2.77%	41.53			1,396,474			40.41	70.14	40.36	111.81m	15.97	4.64b			2.60	
fool	dlb	+2.77%	$41.53	$40.46	1.12	1,395,879	$41.75	$40.36	$40.41	$70.14	$40.36		16.10	$4.64b				
foxbusiness	dlb		$41.53		+1.12	1,397,316			$40.41									
google-finance	dlb	(2.77%)	41.53	40.46	+1.12	1.40m	41.75	40.36		70.14	40.36	111.81m	15.95	4.64b			2.60	
howthemarketworks	dlb	2.772%	41.53	40.46	1.12	1,395,686	41.75	40.36	40.41									
hpcwire	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
insidestocks	dlb	+2.77%	41.53	40.46	+1.12	1395686	41.75	40.36					price earnings ratio: 15.97					
investopedia	dlb	+2.77 %	$41.53	40.46	+1.12				40.41									
investorguide	dlb	+2.77%	41.53	40.46	+1.12		41.75	40.36		70.14	40.36		15.56	4.643b			2.597	
marketintellisearch	dlb	2.77 %	$41.53	$40.46	1.12	1377.30k	$41.75	$40.36	$40.41			111.81m	15.54	4.52b	0.0 %		2.60	
marketwatch	dlb	+2.77%	$41.14	open: 40.46	+1.12	1,238	$41.75	$40.36	$40.41	$70.14	$40.36		15.85	$4.68b			2.62	
minyanville	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
msn-money	dlb	+2.77%	41.53	40.46	+1.12	1.4 mil	41.75	40.36	40.41	70.14	40.36	111.81 mil	15.97	4.52 bil			2.60	
nasdaq-com	dlb	2.77%	$ 41.53		1.12	1,396,474	$ 41.75	$ 40.36	$ 40.41	$ 70.14	$ 40.36	53,042,000	15.97	$ 2,202,834,260			$ 2.60	
optimum	dlb	+2.77%	41.53 ( 4:15 pm edt)	40.46	+1.12	1,396,474	41.75	40.36	40.41	70.14	40.36	53.04m	16.0	2.2b			2.60	
paidcontent	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
pc-quote	dlb	2.77%	41.53	40.46	1.12	1,396,474	41.75	40.36	40.41	70.14	40.36	51,611,539	15.54231	2,143,427,000				
personal-wealth-biz	dlb	+2.77%	41.53	40.46		1,397,316	41.75	40.36	40.41	70.14	40.36		15.56			0.00	2.597	
predictwallstreet	dlb	+2.77%	41.53		+1.12	1,396,474												
raymond-james	dlb	2.77	41.53	40.46	1.12	1,396,474	41.75	40.36	40.41	70.14	40.36		15.73				2.64	
renewable-energy-world	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
screamingmedia	dlb	+2.77%	$	open: 40.46	+1.12	1,238	$41.75	$40.36	$40.41	$70.14	$40.36		15.85	$4.68b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	+2.77%	last trade: 41.53		change: 1.120								p/e ratio: 15.56					
smartmoney	dlb	(2.77%)	41.53	$40.46	1.12	1,396,474	$41.75	$40.36	$40.41	$70.14	$40.36			2,143,400	0.00%	$0.00		
stocknod	dlb	+2.772%	41.53 usd	40.46	+1.120	1,396,474	41.75	40.36	40.41	70.14	40.36	53,041,905						
stockpickr	dlb	2.77%	$41.53 1.12 | 2.77%	40.50	1.12	1.40m	41.75	40.36	40.41	70.14	40.36							
stocksmart	dlb	.0 %	$45.26	66.66	0	42,580	47	45.08										
stocktwits	dlb	2.82%	41.55		+1.14													
streetinsider-com	dlb	2.77%	41.53	$40.46	+1.12	1,396,474	$41.75	$40.36	$40.41	$70.14	$40.36		15.97				$2.60	
thecramerreport	dlb		40.69	40.46	+0.28	420676	40.67	40.38										
thestree	dlb	2.77%	$41.53	40.5	1.12	1396474	41.75	40.36	40.41	-70.14	40.36	1.11807559e8		2.2219254e9				
tickerspy	dlb	2.77%	$41.53	40.46	+1.12	1,396,474	41.75	40.36	40.41	70.14	40.36		15.5	4.5b	0.00%	$0.00		
tmx-quotemedia	dlb	2.77%	41.530	40.460	1.120	1,397,316	41.750	40.360	40.410	70.140	40.360	111,807,559	15.50	4,643,367,925			2.60	
updown	dlb	2.77%	$41.53	$40.46	$1.12	1,395,086	$41.75	$40.36	$40.41	$70.14	$40.36	111.80b	15.31	$4.51b				
wallstreetsurvivor	dlb	2.77%	41.53	40.46	1.12	1,395,686	41.75	40.36		69.69	40.36		15.50	$2b			2.46	
yahoo-finance	dlb	2.77%	41.53	40.46	1.12	1,396,474	41.75	40.36	40.41	70.14	40.36		15.99	4.64b			2.60	
ycharts-com	dlb	+2.82%	41.55		+1.14					70.14	40.39		15.92	4.66b	0.00%		2.61	
zacks	dlb	(2.77%)	41.53		1.12	vol.  1,396,474	41.75	40.36		70.14	40.36		16.23	4.52 b	0.00	0.00	2.49	
advfn	apol	2.99	48.89	48.02	1.42	3534974	49.15	47.75										
barchart	apol	+2.99%	48.89	48.02	+1.42	3,493,393	49.15	47.75	47.47	53.61	33.75		9.01	$6.90 b			+2.95	
barrons	apol	2.99%	48.89	48.02	+1.42	3.535m	49.15	47.75				152.91 million		$6.48 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	2.991%	48.890	48.020	1.420	3,534,974	49.150	47.750		53.61	33.75	137.281mil	9.978	6,922.971mil			4.900	
boston-com	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
bostonmerchant	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
business-insider	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
chron	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
cio-com	apol	+2.99%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000	16.30	7b				
cnn-money	apol	+2.99%today&rsquo;s change	48.89data as of 4:00pm et	48.02	+1.42	3,534,374	49.15	47.75	47.47				18.4	$6.7b				
easystockalterts	apol	2.96%	48.89	48.02	+1.42	3463911	49.15	47.75	47.47	53.61	33.75		16.30				3.00	
eresearch-fidelity-com	apol	2.99%	48.8900	48.0200	1.4200	3,534,974	49.1500	47.7500	47.4700	53.6100	33.7500	137,756,000	15.98	$6.54b				
finance-abc7-com	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
financial-content	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
finapps-forbes-com	apol	3.0%	$48.89	48.02	1.42	3,534,974	49.15	47.75	47.47	53.61	33.75	138 mil	16.6	7 bil	0.0	0.00	2.95	
finviz	apol	2.99%	48.89			3,534,674			47.47	53.61	33.75	137.76m	15.98	6.54b			2.97	
fool	apol	+2.99%	$48.89	$48.02	1.42	3,534,974	$49.15	$47.75	$47.47	$53.61	$33.75		15.80	$6.73b				
foxbusiness	apol		$48.89		+1.42	3,535,484			$47.47									
google-finance	apol	(2.99%)	48.89	48.02	+1.42	3.53m	49.15	47.75		53.61	33.75	137.76m	16.45	6.73b			2.97	
howthemarketworks	apol	2.991%	48.89	48.02	1.42	3,534,074	49.15	47.75	47.47									
hpcwire	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
insidestocks	apol	+2.99%	48.89	48.02	+1.42	3352847	49.15	47.75					price earnings ratio: 9.37					
investopedia	apol	+3.24 %	$49.01	48.02	+1.54				47.47									
investorguide	apol	+2.99%	48.89	48.02	+1.42		49.15	47.75		53.78	33.75		17.87	6.923b			2.656	
marketintellisearch	apol	2.99 %	$48.89	$48.02	1.42	3499.70k	$49.15	$47.75	$47.47			137.76m	15.98	6.54b	0.0 %		2.97	
marketwatch	apol	+2.99%	$48.90	open: 48.02	+1.42	70,578	$49.15	$47.75	$47.47	$53.61	$33.75		15.98	$6.48b			3.06	
minyanville	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
msn-money	apol	+2.99%	48.89	48.02	+1.42	3.53 mil	49.15	47.75	47.47	53.61	33.75	137.76 mil	16.24	6.54 bil			2.95	
nasdaq-com	apol	2.99%	$ 48.89	$ 48.02	1.42	3,534,974	$ 49.15	$ 47.75	$ 47.47	$ 53.61	$ 33.75	141,128,000	16.57	$ 6,899,747,920			$ 2.95	
optimum	apol	+3.23%	49.01 ( 3:54 pm edt)	48.02	+1.54	3,254,244	49.15	47.75	47.47	53.61	33.75	137.28m	16.3	6.7b			3.00	
paidcontent	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
pc-quote	apol	2.99%	48.89	48.02	1.42	3,589,374	49.15	47.75	47.47	53.61	33.75	133,293,700	15.77076	6,516,729,000				
personal-wealth-biz	apol	+2.99%	48.89	48.02		3,535,184	49.15	47.75	47.47	53.78	33.75		17.87			0.00	2.656	
predictwallstreet	apol	+2.99%	48.89		+1.42	3,534,974												
raymond-james	apol	2.99	48.89	48.02	1.42	3,534,974	49.15	47.75	47.47	53.61	33.75		16.35				2.99	
renewable-energy-world	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
screamingmedia	apol	+2.99%	$	open: 48.02	+1.42	70,578	$49.15	$47.75	$47.47	$53.61	$33.75		15.98	$6.48b			3.06	
scroli	apol	2.99%	apol 48.89	48.02	1.42	3,137,857	49.15	47.75	47.47	53.61	33.75		16.45				2.97	
simple-stock-quotes	apol	+2.99%	last trade: 48.89		change: 1.420								p/e ratio: 17.87					
smartmoney	apol	(2.99%)	48.89	$48.02	1.42	3,534,974	$49.15	$47.75	$47.47	$53.61	$33.75			6,516,700	0.00%	$0.00		
stocknod	apol	+2.991%	48.89 usd	48.02	+1.420	3,534,074	49.15	47.75	47.47	53.61	33.75	137,281,000						
stockpickr	apol	2.99%	$48.89 1.42 | 2.99%	48.02	1.42	3.53m	49.15	47.75	47.47	53.61	33.75							
stocksmart	apol	.0 %	$42.145	39.76	0	575,266	42.75	40.63										
stocktwits	apol	3.01%	48.90		+1.43													
streetinsider-com	apol	2.99%	48.89	$48.02	+1.42	3,463,911	$49.15	$47.75	$47.47	$53.61	$33.75		16.30				$3.00	
thecramerreport	apol		48.89	48.02	+1.42	3534674	49.15	47.75										
thestree	apol	2.99%	$48.89	48.02	1.42	3534974	49.15	47.75	47.47	-53.61	33.75	1.37756e8		6.45632543e9				
tickerspy	apol	3.08%	$48.93	48.02	+1.46	3,392,395	49.15	47.75	47.47	53.61	33.75		15.8	6.5b	0.00%	$0.00		
tmx-quotemedia	apol	2.99%	48.890	48.020	1.420	3,583,684	49.150	47.750	47.470	53.610	33.750	137,756,000	15.90	6,734,890,840			2.98	
updown	apol	2.99%	$48.89	$48.02	$1.42	3,534,974	$49.15	$47.75	$47.47	$53.61	$33.75	141.60b	17.81	$6.53b				
wallstreetsurvivor	apol	2.99%	48.89	48.02	1.42	3,534,074	49.15	47.75		53.61	33.75		15.90	$7b			3.62	
yahoo-finance	apol	2.99%	48.89	48.02	1.42	3,534,674	49.15	47.75	47.47	53.61	33.75		18.41	6.92b			2.66	
ycharts-com	apol	+3.01%	48.90		+1.43					53.61	33.75		16.46	6.90b	0.00%		2.97	
zacks	apol	(2.99%)	48.89		1.42	vol.  3,534,974	49.15	47.75		53.61	33.75		9.09	6.70 b	0.00	0.00	5.22	
advfn	petm	0.11	46.16	46.34	0.05	1214170	46.36	45.64										
barchart	petm	+0.11%	46.16	46.34	+0.05	1,214,170	46.36	45.64	46.11	46.60	28.61		21.21	$5.30 b	1.09%	$0.50	+2.17	
barrons	petm	0.11%	46.16	46.34	+0.05	1.213m	46.36	45.64				119.40 million		$5.22 billion	1.21%	$0.14		
bloomberg	petm	0.108%	46.160	46.340	0.050	1,214,170	46.360	45.640		46.60	28.88	113.393mil	21.272	5,234.204mil	1.083	0.140 regular cash	2.170	
boston-com	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
bostonmerchant	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
business-insider	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
chron	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
cio-com	petm	+0.11%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630	21.37	5b	1.2	0.56		
cnn-money	petm	+0.11%	46.16	46.34	+0.05	1,212,919	46.36	45.64	46.11				21.4	$5.2b	1.21%			
easystockalterts	petm	0.11%	46.16	46.34	+0.05	1214170	46.36	45.64	46.11	46.60	28.88		21.37				2.16	
eresearch-fidelity-com	petm	0.11%	46.1600	46.3400	0.0500	1,214,170	46.3600	45.6400	46.1100	46.6000	28.8800	113,393,000	21.25	$5.23b	1.21%	$0.140000		
finance-abc7-com	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
financial-content	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
finapps-forbes-com	petm	0.1%	$46.16	46.34	0.05	1,214,170	46.36	45.64	46.11	46.60	28.88	113 mil	21.3	5 bil	1.2	0.56	2.17	
finviz	petm	0.11%	46.16			1,214,170			46.11	46.60	28.61	113.39m	21.27	5.23b		0.56	2.17	
fool	petm	+0.11%	$46.16	$46.34	0.05	1,214,170	$46.36	$45.64	$46.11	$46.60	$28.88		21.30	$5.23b	1.50%	0.56		
foxbusiness	petm		$46.16		+0.05	1,214,170			$46.11									
google-finance	petm	(0.11%)	46.16	46.34	+0.05	1.21m	46.36	45.64		46.60	28.88	113.39m	21.30	5.23b	1.21	0.14	2.17	
howthemarketworks	petm	0.108%	46.16	46.34	0.05	1,211,595	46.36	45.64	46.11									
hpcwire	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
insidestocks	petm	+0.11%	46.16	46.34	+0.05	1214170	46.36	45.64					price earnings ratio: 21.27					
investopedia	petm	+0.11 %	$46.16	46.34	+0.05				46.11									
investorguide	petm	+0.11%	46.16	46.33	+0.05		46.36	45.64		46.60	28.88		21.37	5.234b			2.158	
marketintellisearch	petm	0.11 %	$46.16	$46.33	0.05	1207.50k	$46.36	$45.64	$46.11			113.39m	21.25	5.23b	1.21 %		2.17	
marketwatch	petm	+0.11%	$46.16	open: 46.34	+0.05	22,384	$46.36	$45.64	$46.11	$46.60	$28.88		20.93	$5.22b	1.21%	0.14	2.21	
minyanville	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
msn-money	petm	+0.11%	46.16	46.34	+0.05	1.21 mil	46.36	45.64	46.11	46.60	28.88	113.39 mil	21.37	5.23 bil	1.21%	0.56	2.17	
nasdaq-com	petm	0.11%	$ 46.16	$ 46.34	0.05	1,214,170	$ 46.36	$ 45.64	$ 46.11	$ 46.60	$ 28.88	113,393,000	21.27	$ 5,234,220,880	1.08 %	$0.500000	$ 2.17	
optimum	petm	+0.11%	46.16 ( 4:30 pm edt)	46.34	+0.05	1,214,170	46.36	45.64	46.11	46.60	28.88	113.39m	21.4	5.2b	1.08	0.50	2.16	
paidcontent	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
pc-quote	petm	0.11%	46.16	46.34	0.05	1,214,170	46.36	45.64	46.11	46.60	28.88	113,270,175	21.34722	5,228,551,000		0.14		
personal-wealth-biz	petm	+0.11%	46.16	46.33		1,214,170	46.36	45.64	46.11	46.60	28.88		21.37		1.08	0.50	2.158	
predictwallstreet	petm	+0.11%	46.16		+0.05	1,214,170												
raymond-james	petm	0.11	46.16	46.34	0.05	1,214,170	46.36	45.64	46.11	46.60	28.88		20.98				2.20	
renewable-energy-world	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
screamingmedia	petm	+0.11%	$	open: 46.34	+0.05	22,384	$46.36	$45.64	$46.11	$46.60	$28.88		20.93	$5.22b	1.21%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.11%	last trade: 46.16		change: 0.050								p/e ratio: 21.37					
smartmoney	petm	(0.11%)	46.16	$46.34	0.05	1,214,170	$46.36	$45.64	$46.11	$46.60	$28.88			5,228,500	1.21%	$0.14		
stocknod	petm	+0.1084%	46.16 usd	46.34	+0.0500	1,214,170	46.36	45.64	46.11	46.60	28.88	113,392,630						
stockpickr	petm	0.11%	$46.16 0.05 | 0.11%	46.34	0.05	1.21m	46.36	45.64	46.11	46.60	28.88							
stocksmart	petm	.0 %	$44.82	40.09	0	167,735	46.01	44.79										
stocktwits	petm	0.11%	46.16		+0.05													
streetinsider-com	petm	0.11%	46.16	$46.34	+0.05	1,214,170	$46.36	$45.64	$46.11	$46.60	$28.88		21.37				$2.16	
thecramerreport	petm		46.16	46.33	+0.05	1214170	46.36	45.64										
thestree	petm	0.11%	$46.16	46.34	0.05	1214170	46.36	45.64	46.11	-46.6	28.88	1.1339263e8		5.219462759e9				
tickerspy	petm	0.11%	$46.16	46.34	+0.05	1,214,170	46.36	45.64	46.11	46.60	28.88		21.3	5.2b	1.21%	$0.14		
tmx-quotemedia	petm	0.11%	46.160	46.340	0.050	1,214,170	46.360	45.640	46.110	46.600	28.880	113,392,630	21.30	5,234,203,801	1.214	0.140 usd	2.16	
updown	petm	0.11%	$46.16	$46.34	$0.05	1,191,786	$46.36	$45.64	$46.11	$46.60	$28.88	113.39b	20.90	$5.22b				
wallstreetsurvivor	petm	0.11%	46.16	46.34	0.05	1,211,595	46.36	45.64		46.60	28.88		21.30	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.11%	46.16	46.33	0.05	1,214,170	46.36	45.64	46.11	46.60	28.88		21.39	5.23b	1.20%	0.56	2.16	
ycharts-com	petm	+0.11%	46.16		+0.05					46.60	28.88		21.37	5.30b	1.20%		2.16	
zacks	petm	(0.11%)	46.16		0.05	vol.  1,214,170	46.36	45.64		46.60	28.88		21.25	5.23 b	1.08	0.50	2.17	
advfn	mlr	1.66	18.35	18.16	0.3	53661	18.43	18.16										
barchart	mlr	+1.66%	18.35	18.17	+0.30	53,661	18.43	18.16	18.05	18.91	11.24		12.93	$216.35 m	2.63%	$0.48	+1.41	
barrons	mlr	1.66%	18.35	18.16	+0.30	52,642	18.43	18.16				12.16 million		$215.62 million	2.62%	$0.12		
bloomberg	mlr	1.662%	18.350	18.160	0.300	53,661	18.430	18.160		18.91	11.41	11.828mil	13.014	217.045mil	1.308	0.120 regular cash	1.410	
boston-com	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
bostonmerchant	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
business-insider	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
chron	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
cio-com	mlr	+1.66%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050	13.11	217m	2.6	0.48		
cnn-money	mlr	+1.66%	18.35	18.16	+0.30	53,661	18.43	18.16	18.05				13.1	$217.0m	2.62%			
easystockalterts	mlr	1.65%	18.35	18.16	+0.30	53661	18.43	18.16	18.05	18.91	11.41		13.11				1.40	
eresearch-fidelity-com	mlr	1.66%	18.3500	18.1600	0.3000	53,661	18.4300	18.1600	18.0500	18.9100	11.4100	11,828,000	12.89	$213.50m	2.66%	$0.120000		
finance-abc7-com	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
financial-content	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	1.7%	$18.35	18.16	0.30	53,661	18.43	18.16	18.05	18.91	11.41	12 mil	13.0	217 mil	0.7	0.12	1.41	
finviz	mlr	1.66%	18.35			53,661			18.05	18.91	11.24	11.83m	13.11	217.08m		0.48	1.40	
fool	mlr	+1.66%	$18.35	$18.16	0.30	53,661	$18.43	$18.16	$18.05	$18.91	$11.41		13.00	$217.04m		0.48		
foxbusiness	mlr		$18.35		+0.30	54,208			$18.05									
google-finance	mlr	(1.66%)	18.35	18.16	+0.30	53,661.00	18.43	18.16		18.91	11.41	11.83m	13.08	217.04m	2.62	0.12	1.40	
howthemarketworks	mlr	1.662%	18.35	18.16	0.3	52,642	18.43	18.16	18.05									
hpcwire	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
insidestocks	mlr	+1.66%	18.35	18.17	+0.30	52642	18.43	18.16										
investopedia	mlr	+1.66 %	$18.35	18.16	+0.30				18.05									
investorguide	mlr	+1.66%	18.35	18.16	+0.30		18.43	18.16		17.21	11.41		12.88	217.0m			1.401	
marketintellisearch	mlr	1.66 %	$18.35	$18.16	0.30	50.80k	$18.43	$18.16	$18.05			11.83m	12.89	0.21b	2.66 %		1.40	
marketwatch	mlr	+1.66%	$18.35	open: 18.16	+0.30	1,566	$18.43	$18.16	$18.05	$18.91	$11.41		13.12	$215.62m	2.62%	0.12	1.40	
minyanville	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
msn-money	mlr	+1.66%	18.35	18.16	+0.30	53,661	18.43	18.16	18.05	18.91	11.41	11.83 mil	13.11	213.5 mil	2.66%	0.48	1.40	
nasdaq-com	mlr	1.66%	$ 18.35		0.30	53,661	$ 18.43	$ 18.16	$ 18.05	$ 18.91	$ 11.41	11,828,000	13.01	$ 217,043,800	0.66 %	$0.120000	$ 1.41	
optimum	mlr	+1.66%	18.35 ( 4:15 pm edt)	18.16	+0.30	53,661	18.43	18.16	18.05	18.91	11.41	11.83m	13.1	217.0m	2.62	0.48	1.40	
paidcontent	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
pc-quote	mlr	1.66%	18.35	18.16	0.30	53,661	18.43	18.16	18.05	18.91	11.41	11,634,627	12.89286	213,495,000		0.12		
personal-wealth-biz	mlr	+1.66%	18.35	18.16		54,208	18.43	18.16	18.05	17.21	11.41		12.88		1.33	0.24	1.401	
predictwallstreet	mlr	+1.66%	18.35		+0.30	53,661												
raymond-james	mlr	1.66	18.35	18.16	0.30	53,661	18.43	18.16	18.05	18.91	11.41		12.57				1.46	
renewable-energy-world	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
screamingmedia	mlr	+1.66%	$	open: 18.16	+0.30	1,019	$18.43	$18.16	$18.05	$18.91	$11.41		13.12	$215.62m	2.62%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	+1.66%	last trade: 18.35		change: 0.300								p/e ratio: 12.88					
smartmoney	mlr	(1.66%)	18.35	$18.16	0.30	53,661	$18.43	$18.16	$18.05	$18.91	$11.41			213,500	2.66%	$0.12		
stocknod	mlr	+1.662%	18.35 usd	18.16	+0.3000	53,661	18.43	18.16	18.05	18.91	11.41	11,828,050						
stockpickr	mlr	1.66%	$18.35 0.30 | 1.66%	18.17	0.30	53.66k	18.43	18.16	18.05	18.91	11.41							
stocksmart	mlr	.0 %	$17.04	14.23	0	2,719	17.19	16.9										
stocktwits	mlr	1.55%	18.33		+0.28													
streetinsider-com	mlr	1.66%	18.35	$18.16	+0.30	53,661	$18.43	$18.16	$18.05	$18.91	$11.41		13.11				$1.40	
thecramerreport	mlr		18.35	18.16	+0.30	53661	18.43	18.16										
thestree	mlr	1.66%	$18.35	18.17	0.3	53661	18.43	18.16	18.05	-18.91	11.41	1.182805e7		2.15625352e8				
tickerspy	mlr	1.66%	$18.35	18.16	+0.30	53,661	18.43	18.16	18.05	18.91	11.41		12.9	213.3m	2.66%	$0.12		
tmx-quotemedia	mlr	1.66%	18.350	18.160	0.300	54,208	18.430	18.160	18.050	18.910	11.410	11,828,050	12.90	217,044,718	2.659	0.120 usd	1.40	
updown	mlr	1.66%	$18.35	$18.16	$0.30	52,642	$18.43	$18.16	$18.05	$18.91	$11.41	11.82b	12.32	$213m				
wallstreetsurvivor	mlr	1.66%	18.35	18.16	0.30	52,642	18.43	18.16		18.91	11.41		12.90	$213m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	1.66%	18.35	18.16	0.30	53,661	18.43	18.16	18.05	18.91	11.41		13.10	217.04m	2.60%	0.48	1.40	
ycharts-com	mlr	+1.55%	18.33		+0.28					18.85	11.41		13.09	216.11m	2.76%		1.40	
zacks	mlr	(1.66%)	18.35		0.30	vol.  53,661	18.43	18.16		18.91	11.41		12.8	213.49 m	2.66	0.48	1.41	
advfn	lstza	0.50	74.6	74.88	0.37	256781	74.88	73.7										
barchart	lstza	+0.50%	74.60	74.88	+0.37	257,542	74.88	73.70	74.23	81.36	51.47		19.68	$3.67 b			+3.87	
barrons	lstza	0.50%	74.60	74.88	+0.37	256,581	74.88	73.70				49.13 million		$3.67 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	0.498%	74.600	74.880	0.370	256,781	74.880	73.700		81.36	51.15	49.213mil	18.886	3,892.801mil			3.950	
boston-com	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
bostonmerchant	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
business-insider	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
chron	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
cio-com	lstza	+0.50%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696	143.46	4b				
cnn-money	lstza	+0.50%	74.60	74.88	+0.37	256,581	74.88	73.70	74.23				143.5	$3.7b				
easystockalterts	lstza	0.49%	74.60	74.88	+0.37	256781	74.88	73.70	74.23	81.36	50.77		143.46				0.52	
eresearch-fidelity-com	lstza	0.50%	74.6000	74.8800	0.3700	256,781	74.8800	73.7000	74.2300	81.3550	51.1500	49,213,000	19.18	$3.65b				
finance-abc7-com	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
finance-abc7chicago-com	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
financial-content	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
finapps-forbes-com	lstza	0.5%	$74.60	74.88	0.37	256,581	74.88	73.70	74.23	81.35	51.15	49 mil	19.3	4 bil	0.0	0.00	3.87	
finviz	lstza	0.50%	74.60			256,581			74.23	81.36	51.15	734.73m	18.93	54.81b			3.94	
fool	lstza	+0.50%	$74.60	$74.88	0.37	256,581	$74.88	$73.70	$74.23	$81.36	$51.15		146.50	$54.72b				
foxbusiness	lstza		$74.60		+0.37	256,781			$74.23									
google-finance	lstza	(0.50%)	74.60	74.88	+0.37	256,581.00	74.88	73.70		81.36	51.15	52.17m	18.94	3.89b			3.94	
howthemarketworks	lstza	0.498%	74.6	74.88	0.37	256,392	74.88	73.7	74.23									
hpcwire	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
insidestocks	lstza	+0.50%	74.60	74.88	+0.37	256781	74.88	73.70										
investopedia	lstza	+0.50 %	$74.60	74.88	+0.37				74.23									
investorguide	lstza	+0.50%	74.60	74.24	+0.37		74.88	73.70		80.21	51.47		19.27	3.892b			3.853	
marketintellisearch	lstza	0.5 %	$74.60	$74.24	0.37	251.90k	$74.88	$73.84	$74.23			734.73m	18.84	54.54b	0.0 %		3.94	
marketwatch	lstza	+0.50%	$74.23	open: 74.88	+0.37	2,739	$74.88	$73.70	$74.23	$81.36	$51.47		18.70	$3.67b			3.99	
minyanville	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
msn-money	lstza	+0.50%	74.60	74.88	+0.37	256,581	74.88	73.70	74.23	81.36	51.15	734.73 mil	19.43	21.19 bil			3.94	
nasdaq-com	lstza	0.5%	$ 74.60	$ 74.88	0.37	256,781	$ 74.88	$ 73.70	$ 74.23	$ 81.355	$ 51.15	49,132,000	19.28	$ 3,665,247,200			$ 3.87	
optimum	lstza	+0.50%	74.60 ( 4:30 pm edt)	74.88	+0.37	256,581	74.88	73.70	74.23	81.36	50.77	49.13m	143.5	3.7b			0.52	
paidcontent	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
pc-quote	lstza	0.40%	74.53	74.88	0.30	256,781	74.88	73.7	74.23	81.36	51.15	49,014,907	19.33073	3,653,081,000				
personal-wealth-biz	lstza	+0.50%	74.60	74.24		256,781	74.88	73.70	74.23	80.21	51.47		19.27			0.00	3.853	
predictwallstreet	lstza	+0.50%	74.59		+0.37	256,581												
raymond-james	lstza	0.50	74.60	74.88	0.37	256,581	74.88	73.70	74.23	81.36	51.15		18.65				4.00	
renewable-energy-world	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,581	74.88	73.70	74.23	81.36	50.77	49,131,696						
screamingmedia	lstza	+0.50%	$	open: 74.88	+0.37	2,739	$74.88	$73.70	$74.23	$81.36	$51.47		18.70	$3.67b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+0.50%	last trade: 74.60		change: 0.370								p/e ratio: 19.27					
smartmoney	lstza	(0.50%)	74.60	$74.88	0.37	256,781	$74.88	$73.70	$74.23	$81.36	$51.15			3,647,000	0.00%	$0.00		
stocknod	lstza	+0.4985%	74.60 usd	74.88	+0.3700	256,781	74.88	73.70	74.23	81.36	50.77	49,131,696						
stockpickr	lstza	0.50%	$74.60 0.37 | 0.50%	74.88	0.37	256.58k	74.88	73.70	74.23	81.36	51.15							
stocksmart	lstza	.0 %	$77.9	66.4	0	54,384	78.9	76.36										
stocktwits	lstza	0.43%	74.55		+0.32													
streetinsider-com	lstza	0.50%	74.60	$74.88	+0.37	256,781	$74.88	$73.70	$74.23	$81.36	$50.77		143.46				$0.52	
thecramerreport	lstza		74.60	74.24	+0.37	256781	74.88	73.70										
thestree	lstza	0.5%	$74.6	74.88	0.37	256581	74.88	73.7	74.23	-81.36	51.15	7.33463465e8		3.742852601e9				
tickerspy	lstza	0.50%	$74.60	74.88	+0.37	256,781	74.88	73.70	74.23	81.36	51.15		19.3	54.5b	0.00%	$0.00		
tmx-quotemedia	lstza	0.50%	74.600	74.880	0.370	256,781	74.880	73.700	74.230	81.355	51.150	49,212,671	142.80	3,671,265,257			0.52	
updown	lstza	0.50%	$74.60	$74.88	$0.37	254,042	$74.88	$73.70	$74.23	$81.36	$51.15	733.46b	5.67	$54.44b			13.09	
wallstreetsurvivor	lstza	0.50%	74.60	74.88	0.37	256,392	74.88	73.70		81.36	53.45		142.80	$4b			0.00	
yahoo-finance	lstza	0.50%	74.60	74.24	0.37	256,781	74.88	73.70	74.23	81.36	51.47		19.36	3.89b			3.85	
ycharts-com	lstza	+0.43%	74.55		+0.32					81.36	50.77		19.26	3.66b	0.00%		3.87	
zacks	lstza	(0.50%)	74.60		0.37	vol.  256,781	74.88	73.70		81.36	50.77		19.18	3.65 b	0.00	0.00	3.87	
advfn	tdy	1.18	51.41	51.34	0.6	95756	51.68	50.81										
barchart	tdy	+1.18%	51.41	51.34	+0.60	85,256	51.68	50.81	50.81	53.35	35.34		15.52	$1.88 b			+3.45	
barrons	tdy	1.18%	51.41	51.34	+0.60	92,356	51.68	50.81				36.90 million		$1.90 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	1.181%	51.410	51.340	0.600	95,756	51.680	50.810		53.35	35.34	36.728mil	15.770	1,888.165mil			3.260	
boston-com	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
bostonmerchant	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
business-insider	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
chron	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
cio-com	tdy	+1.18%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575	14.94	2b				
cnn-money	tdy	+1.18%	51.41	51.34	+0.60	95,756	51.68	50.81	50.81				14.9	$1.9b				
easystockalterts	tdy	1.17%	51.41	51.34	+0.60	95756	51.68	50.81	50.81	53.35	35.34		14.94				3.44	
eresearch-fidelity-com	tdy	1.18%	51.4100	51.3400	0.6000	95,756	51.6800	50.8100	50.8100	53.3500	35.3400	36,728,000	14.77	$1.87b				
finance-abc7-com	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
financial-content	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	1.2%	$51.41	51.34	0.60	95,756	51.68	50.81	50.81	53.35	35.34	37 mil	14.9	2 bil	0.0	0.00	3.45	
finviz	tdy	1.18%	51.41			95,756			50.81	53.35	35.34	36.73m	14.94	1.89b			3.44	
fool	tdy	+1.18%	$51.41	$51.34	0.60	95,756	$51.68	$50.81	$50.81	$53.35	$35.34		14.70	$1.89b				
foxbusiness	tdy		$51.41		+0.60	97,913			$50.81									
google-finance	tdy	(1.18%)	51.41	51.34	+0.60	95,756.00	51.68	50.81		53.35	35.34	36.73m	14.95	1.89b			3.44	
howthemarketworks	tdy	1.181%	51.41	51.34	0.6	92,356	51.68	50.81	50.81									
hpcwire	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
insidestocks	tdy	+1.18%	51.41	51.34	+0.60	82008	51.68	50.81					price earnings ratio: 14.90					
investopedia	tdy	+1.18 %	$51.41	51.34	+0.60				50.81									
investorguide	tdy	+1.18%	51.41	51.34	+0.60		51.68	50.81		53.35	35.34		14.76	1.888b			3.442	
marketintellisearch	tdy	1.18 %	$51.41	$51.34	0.60	94.60k	$51.68	$50.81	$50.81			36.73m	14.77	1.87b	0.0 %		3.44	
marketwatch	tdy	+1.18%	$51.41	open: 51.34	+0.60	7,105	$51.68	$50.81	$50.81	$53.35	$35.34		14.85	$1.90b			3.46	
minyanville	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
msn-money	tdy	+1.18%	51.41	51.34	+0.60	95,756	51.68	50.81	50.81	53.35	35.34	36.73 mil	14.94	1.87 bil			3.44	
nasdaq-com	tdy	1.18%	$ 51.41		0.60	95,756	$ 51.68	$ 50.81	$ 50.81	$ 53.35	$ 35.34	36,728,000	14.9	$ 1,888,186,480			$ 3.45	
optimum	tdy	+1.18%	51.41 ( 4:15 pm edt)	51.34	+0.60	95,756	51.68	50.81	50.81	53.35	35.34	36.73m	14.9	1.9b			3.44	
paidcontent	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
pc-quote	tdy	1.18%	51.41	51.34	0.60	95,756	51.68	50.81	50.81	53.35	35.34	36,299,352	14.77035	1,866,150,000				
personal-wealth-biz	tdy	+1.18%	51.41	51.34		97,913	51.68	50.81	50.81	53.35	35.34		14.76			0.00	3.442	
predictwallstreet	tdy	+1.18%	51.41		+0.60	95,756												
raymond-james	tdy	1.18	51.41	51.34	0.60	95,756	51.68	50.81	50.81	53.35	35.34		14.65				3.51	
renewable-energy-world	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
screamingmedia	tdy	+1.18%	$	open: 51.34	+0.60	5,407	$51.68	$50.81	$50.81	$53.35	$35.34		14.85	$1.90b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+1.18%	last trade: 51.41		change: 0.600								p/e ratio: 14.76					
smartmoney	tdy	(1.18%)	51.41	$51.34	0.60	95,756	$51.68	$50.81	$50.81	$53.35	$35.34			1,863,600	0.00%	$0.00		
stocknod	tdy	+1.181%	51.41 usd	51.34	+0.6000	95,756	51.68	50.81	50.81	53.35	35.34	36,727,575						
stockpickr	tdy	1.18%	$51.41 0.60 | 1.18%	51.34	0.60	95.76k	51.68	50.81	50.81	53.35	35.34							
stocksmart	tdy	.0 %	$47.67	44.24	0	22,907	48.94	47.64										
stocktwits	tdy	1.14%	51.39		+0.58													
streetinsider-com	tdy	1.18%	51.41	$51.34	+0.60	95,756	$51.68	$50.81	$50.81	$53.35	$35.34		14.94				$3.44	
thecramerreport	tdy		51.41	51.34	+0.60	95756	51.68	50.81										
thestree	tdy	1.18%	$51.41	51.34	0.6	95756	51.68	50.81	50.81	-53.35	35.34	3.6727575e7		1.863557156e9				
tickerspy	tdy	1.18%	$51.41	51.34	+0.60	95,756	51.68	50.81	50.81	53.35	35.34		14.8	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	1.18%	51.410	51.340	0.600	97,913	51.680	50.810	50.810	53.350	35.340	36,727,575	14.70	1,888,164,631			3.45	
updown	tdy	1.18%	$51.41	$51.34	$0.60	90,349	$51.68	$50.81	$50.81	$53.35	$35.34	36.72b	14.46	$1.86b				
wallstreetsurvivor	tdy	1.18%	51.41	51.34	0.60	92,356	51.68	50.81		53.35	35.34		14.70	$2b			3.27	
yahoo-finance	tdy	1.18%	51.41	51.34	0.60	95,756	51.68	50.81	50.81	53.35	35.34		14.94	1.89b			3.44	
ycharts-com	tdy	+1.14%	51.39		+0.58					53.35	35.34		14.90	1.88b	0.00%		3.45	
zacks	tdy	(1.18%)	51.41		0.60	vol.  95,756	51.68	50.81		53.35	35.34		15.54	1.87 b	0.00	0.00	3.27	
advfn	bkmu	0.00	3.83	3.85	0.0	137973	3.93	3.8										
barchart	bkmu	unch	3.83	3.85	unch	137,112	3.93	3.80	3.83	6.13	3.52		0.00	$175.34 m	1.06%	$0.04	-1.62	
barrons	bkmu	0.00%	3.83	3.85	0.00	137,973	3.93	3.80				45.57 million		$174.30 million	1.04%	$0.01		
bloomberg	bkmu		3.830	3.850		137,973	3.930	3.800		6.25	3.52	45.990mil		176.141mil	2.611	0.010 regular cash	-0.440	
boston-com	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
bostonmerchant	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
business-insider	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
chron	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
cio-com	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845		176m	1.1	0.04		
easystockalterts	bkmu	0.00%	3.83	3.85	+0.00	137973	3.93	3.80	3.83	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	0.00%	3.8300	3.8500	0.0000	137,973	3.9300	3.8000	3.8300	6.2500	3.5200	45,990,000	nm	$176.14m	1.04%	$0.010000		
finance-abc7-com	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
financial-content	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	0.0%	$3.83	3.85	0.00	137,973	3.93	3.80	3.83	6.25	3.52	46 mil		176 mil	1.0	0.04	-1.62	
finviz	bkmu	0.00%	3.83			137,973			3.83	6.13	3.52	45.99m		176.14m		0.04	-1.62	
fool	bkmu	-0.26%	$3.83	$3.85	-0.01	133,776	$3.93	$3.80	$3.83	$6.25	$3.52		0.00	$176.14m	4.30%	0.04		
foxbusiness	bkmu		$3.83		0.00	140,099			$3.83									
google-finance	bkmu	(0.00%)	3.83	3.85	0.00	137,973.00	3.93	3.80		6.25	3.52	45.99m		176.14m	1.04	0.01	-1.62	
howthemarketworks	bkmu	0%	3.83	3.85	0	133,776	3.93	3.8	3.83									
hpcwire	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
insidestocks	bkmu	unch%	3.83	3.85		127685	3.93	3.80										
investopedia	bkmu		$3.83	3.85					3.83									
investorguide	bkmu	0.00%	3.83	3.85	0.00		3.93	3.80		6.74	3.60			176.1m			-1.619	
marketintellisearch	bkmu	0.0 %	$3.83	$3.85	0.00	137.00k	$3.93	$3.80	$3.83			45.99m	0.00	0.18b	1.04 %		-1.62	
marketwatch	bkmu	0.00%	$3.83	open: 3.85	0.00	4,449	$3.93	$3.80	$3.83	$6.25	$3.52			$174.30m	1.04%	0.01		
minyanville	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
msn-money	bkmu		3.83	3.85		137,973	3.93	3.80	3.83	6.25	3.52	45.99 mil	-2.36	176.14 mil	1.04%	0.04	-1.62	
nasdaq-com	bkmu		$ 3.83	$ 3.85		137,973	$ 3.93	$ 3.80	$ 3.83	$ 6.25	$ 3.52	45,990,000		$ 176,141,700	1.04 %	$0.040000	$ -1.62	
optimum	bkmu	-	3.83 ( 4:00 pm edt)	3.85	-	133,776	3.93	3.80	3.83	6.25	3.52	45.99m		176.1m	1.04	0.04	-1.61	
paidcontent	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
pc-quote	bkmu	0.00%	3.83	3.85	0.00	137,973	3.93	3.8	3.83	6.25	3.52	45,990,000	-2.3642	176,142,000		0.01		
personal-wealth-biz	bkmu	0.00%	3.83	3.85		140,099	3.93	3.80	3.83	6.74	3.60				2.61	0.10	-1.619	
predictwallstreet	bkmu	0.00%	3.83		0.00	137,973												
raymond-james	bkmu	0.00	3.83	3.85	0.00	137,973	3.93	3.80	3.83	6.25	3.52						-1.62	
renewable-energy-world	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
screamingmedia	bkmu	0.00%	$	open: 3.85	0.00	4,449	$3.93	$3.80	$3.83	$6.25	$3.52			$174.30m	1.04%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	0.00%	last trade: 3.83		change: 0.000													
smartmoney	bkmu	(0.00%)	3.83	$3.85	0.00	137,973	$3.93	$3.80	$3.83	$6.25	$3.52			176,100	1.04%	$0.01		
stocknod	bkmu	0.00%	3.830 usd	3.850	+0.00	137,973	3.930	3.800	3.830	6.250	3.520	45,989,845						
stockpickr	bkmu	0.00%	$3.83 0.00 | 0.00%	3.85	0.00	137.97k	3.93	3.80	3.83	6.25	3.52							
stocksmart	bkmu	.0 %	$3.85	4.8	0	12,005	4	3.83										
stocktwits	bkmu	0.00%	3.83		0.00													
streetinsider-com	bkmu	-0%	3.83	$3.85		137,973	$3.93	$3.80	$3.83	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.83	3.85	0.00	137973	3.93	3.80										
thestree	bkmu	0.0%	$3.83	3.85	0.0	137973	3.93	3.8	3.83	-6.25	3.52	4.5989845e7		1.74301513e8				
tickerspy	bkmu	0.00%	$3.83	3.85	0.00	137,973	3.93	3.80	3.83	6.25	3.52		-2.4	175.4m	1.04%	$0.01		
tmx-quotemedia	bkmu	0.00%	3.830	3.850	0.00	140,099	3.930	3.800	3.830	6.250	3.520	45,989,845		176,141,106	1.044	0.010 usd	-1.61	
updown	bkmu	0.00%	$3.83	$3.85	$0.00	133,272	$3.93	$3.80	$3.83	$6.25	$3.52	45.99b		$176m			-1.62	
wallstreetsurvivor	bkmu	0.00%	3.83	3.85	0.00	133,776	3.93	3.80		6.25	3.52			$176m	1.00%	0.20 -	-1.59	
yahoo-finance	bkmu	0.00%	3.83	3.85	0.00	137,973	3.93	3.80	3.83	6.25	3.52			176.14m	1.10%	0.04	-1.62	
ycharts-com	bkmu	+0.00%	3.83		+0.00					6.25	3.52			175.34m	1.00%		-1.62	
zacks	bkmu		3.83			vol.  137,973	3.93	3.80		6.25	3.52			176.14 m	1.04	0.04	-1.62	
advfn	kelya	2.51	17.498	17.2	0.428	104292	17.58	17.11										
barchart	kelya	+2.52%	17.50	17.20	+0.43	104,292	17.58	17.11	17.07	22.99	10.07		16.90	$642.43 m			+0.79	
barrons	kelya	2.51%	17.498	17.20	+0.428	104,292	17.58	17.11				36.76 million		$643.24 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	2.507%	17.498	17.200	0.428	104,292	17.580	17.110		22.99	10.07	33.254mil	17.675	639.316mil			0.990	
boston-com	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
bostonmerchant	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
business-insider	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
chron	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
cio-com	kelya	+2.51%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186	22.15	582m				
cnn-money	kelya	+2.51%	17.50	17.20	+0.428	101,451	17.58	17.11	17.07				22.1	$581.9m				
easystockalterts	kelya	2.50%	17.50	17.20	+0.43	104292	17.58	17.11	17.07	22.99	10.07		22.15				0.79	
eresearch-fidelity-com	kelya	2.51%	17.4980	17.2000	0.4280	104,292	17.5800	17.1100	17.0700	22.9900	10.0700	33,254,000	21.61	$567.65m				
finance-abc7-com	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
financial-content	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	2.5%	$17.50	17.20	0.43	104,292	17.58	17.11	17.07	22.99	10.07	33 mil		582 mil	0.0	0.00		
finviz	kelya	2.51%	17.50			104,292			17.07	22.99	10.07	36.71m	21.61	626.64m			0.79	
fool	kelya	+2.51%	$17.50	$17.20	0.43	101,851	$17.58	$17.11	$17.07	$22.99	$10.07		21.30	$642.42m	7.10%	0.54		
foxbusiness	kelya		$17.50		+0.43	106,224			$17.07									
google-finance	kelya	(2.58%)	17.51	17.20	+0.44	104,292.00	17.58	17.11		22.99	10.07	36.71m	22.18	642.87m			0.79	
howthemarketworks	kelya	2.507%	17.498	17.2	0.428	101,851	17.58	17.11	17.07									
hpcwire	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
insidestocks	kelya	+2.51%	17.50	17.20	+0.43	104292	17.58	17.11					price earnings ratio: 19.44					
investopedia	kelya	+2.51 %	$17.50	17.20	+0.43				17.07									
investorguide	kelya	+2.51%	17.498	17.30	+0.428		17.58	17.11		22.99	10.07		21.63	642.4m			0.789	
marketintellisearch	kelya	2.52 %	$17.50	$17.30	0.43	101.10k	$17.58	$17.11	$17.07			36.71m	21.61	0.63b	0.0 %		0.79	
marketwatch	kelya	+2.58%	$17.51	open: 17.20	+0.44	5,494	$17.58	$17.11	$17.07	$22.99	$10.07		21.99	$643.24m			0.80	
minyanville	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
msn-money	kelya	+2.51%	17.50	17.20	+0.43	104,292	17.58	17.11	17.07	22.99	10.07	36.71 mil	21.87	625.12 mil			0.79	
nasdaq-com	kelya	2.51%	$ 17.498	$ 17.20	0.428	104,292	$ 17.58	$ 17.11	$ 17.07	$ 22.99	$ 10.07	33,254,000	22.15	$ 581,878,492	3.16 %	$0.540000	$ 0.79	
optimum	kelya	+2.51%	17.50 ( 4:00 pm edt)	17.20	+0.43	101,851	17.58	17.11	17.07	22.99	10.07	33.25m	22.1	581.9m	3.09	0.54	0.79	
paidcontent	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
pc-quote	kelya	2.52%	17.498	17.2	0.43	104,292	17.58	17.11	17.07	22.99	10.07	32,440,610	21.3375	567,646,000		0.135		
personal-wealth-biz	kelya	+2.51%	17.498	17.30		106,224	17.58	17.11	17.07	22.99	10.07		21.63			0.00	0.789	
predictwallstreet	kelya	+2.51%	17.51		+0.43	104,292												
raymond-james	kelya	2.51	17.50	17.20	0.43	104,292	17.58	17.11	17.07	22.99	10.07		22.15				0.79	
renewable-energy-world	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
screamingmedia	kelya	+2.58%	$	open: 17.20	+0.44	5,494	$17.58	$17.11	$17.07	$22.99	$10.07		21.99	$643.24m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	+2.51%	last trade: 17.50		change: 0.428								p/e ratio: 21.63					
smartmoney	kelya	(2.51%)	17.50	$17.20	0.43	104,292	$17.58	$17.11	$17.07	$22.99	$10.07			567,600	0.00%	$0.14		
stocknod	kelya	+2.507%	17.50 usd	17.20	+0.4280	104,292	17.58	17.11	17.07	22.99	10.07	33,254,186						
stockpickr	kelya	2.51%	$17.50 0.43 | 2.51%	17.20	0.43	104.29k	17.58	17.11	17.07	22.99	10.07							
stocksmart	kelya	.0 %	$16.79	19.19	0	14,307	17.65	16.79										
stocktwits	kelya	2.40%	17.48		+0.41													
streetinsider-com	kelya	2.52%	17.50	$17.20	+0.43	104,292	$17.58	$17.11	$17.07	$22.99	$10.07		22.15				$0.79	
thecramerreport	kelya		17.498	17.30	+0.428	104292	17.58	17.11										
thestree	kelya	2.51%	$17.5	17.2	0.43	104292	17.58	17.11	17.07	-22.99	10.07	3.6714171e7		5.5068932e8				
tickerspy	kelya	2.51%	$17.50	17.20	+0.43	104,292	17.58	17.11	17.07	22.99	10.07		21.3	626.4m	0.00%	$0.14		
tmx-quotemedia	kelya	2.51%	17.498	17.200	0.428	106,224	17.580	17.110	17.070	22.990	10.070	36,714,171	21.60	642,424,564			0.79	
updown	kelya	2.52%	$17.50	$17.20	$0.43	98,645	$17.58	$17.11	$17.07	$22.99	$10.07	36.71b	21.35	$627m				
wallstreetsurvivor	kelya	2.51%	17.50	17.20	0.43	101,851	17.58	17.11		22.99	10.07		21.60	$568m			0.71	
yahoo-finance	kelya	2.51%	17.50	17.30	0.43	104,292	17.58	17.11	17.07	22.99	10.07		22.18	642.42m			0.79	
ycharts-com	kelya	+2.40%	17.48		+0.41					22.99	10.07		21.85	641.69m	0.00%		0.80	
zacks	kelya	(2.52%)	17.50		0.43	vol.  104,292	17.58	17.11		22.99	10.07		17.42	626.71 m	0.00	0.00	.98	
advfn	wern	2.52	26.46	26.01	0.65	815651	26.51	25.8										
barchart	wern	+2.52%	26.46	26.01	+0.65	815,651	26.51	25.80	25.81	27.06	18.07		21.70	$1.92 b	0.79%	$0.20	+1.17	
barrons	wern	2.52%	26.46	26.01	+0.65	815,651	26.51	25.80				72.81 million		$1.85 billion	0.76%	$0.05		
bloomberg	wern	2.518%	26.460	26.010	0.650	815,651	26.510	25.800		27.17	18.22	72.797mil	22.615	1,926.205mil	6.805	0.050 regular cash	1.170	
boston-com	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
bostonmerchant	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
business-insider	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
chron	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
cio-com	wern	+2.52%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865	22.62	2b	0.8	0.2		
cnn-money	wern	+2.52%	26.46	26.09	+0.65	811,375	26.51	25.80	25.81				22.6	$1.9b	0.76%			
easystockalterts	wern	2.50%	26.46	26.01	+0.65	815651	26.51	25.80	25.81	27.17	19.67		22.62				1.17	
eresearch-fidelity-com	wern	2.52%	26.4600	26.0100	0.6500	815,651	26.5100	25.8000	25.8100	27.1700	19.6700	72,797,000	22.06	$1.88b	0.77%	$0.050000		
finance-abc7-com	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
financial-content	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
finapps-forbes-com	wern	2.5%	$26.46	26.01	0.65	815,651	26.51	25.80	25.81	27.17	19.67	73 mil	22.6	2 bil	6.8	1.80	1.17	
finviz	wern	2.52%	26.46			815,651			25.81	27.06	19.50	72.80m	22.06	1.88b		0.20	1.17	
fool	wern	+2.52%	$26.46	$26.01	0.65	811,275	$26.51	$25.80	$25.81	$27.17	$19.67		21.70	$1.93b	1.00%	0.20		
foxbusiness	wern		$26.46		+0.65	817,677			$25.81									
google-finance	wern	(2.52%)	26.46	26.01	+0.65	815,651.00	26.51	25.80		27.17	19.67	72.80m	22.58	1.93b	0.76	0.05	1.17	
howthemarketworks	wern	2.518%	26.46	26.01	0.65	811,175	26.51	25.8	25.81									
hpcwire	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
insidestocks	wern	+2.52%	26.46	26.01	+0.65	815651	26.51	25.80					price earnings ratio: 22.62					
investopedia	wern	+2.52 %	$26.46	26.01	+0.65				25.81									
investorguide	wern	+2.52%	26.46	26.18	+0.65		26.51	25.80		27.17	19.67		22.08	1.926b			1.169	
marketintellisearch	wern	2.52 %	$26.46	$26.18	0.65	807.10k	$26.51	$25.80	$25.81			72.80m	22.06	1.88b	0.77 %		1.17	
marketwatch	wern	+2.52%	$26.46	open: 26.01	+0.65	37,467	$26.51	$25.80	$25.81	$27.17	$19.67		22.63	$1.85b	0.76%	0.05	1.17	
minyanville	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
msn-money	wern	+2.52%	26.46	26.01	+0.65	815,651	26.51	25.80	25.81	27.17	19.67	72.80 mil	22.62	1.88 bil	0.77%	0.20	1.17	
nasdaq-com	wern	2.52%	$ 26.46	$ 26.01	0.65	815,651	$ 26.51	$ 25.80	$ 25.81	$ 27.17	$ 19.67	72,797,000	22.62	$ 1,926,208,620	0.77 %	$0.200000	$ 1.17	
optimum	wern	+2.52%	26.46 ( 4:00 pm edt)	26.01	+0.65	815,451	26.51	25.80	25.81	27.17	19.67	72.80m	22.6	1.9b	0.76	0.20	1.17	
paidcontent	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
pc-quote	wern	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wern	+2.52%	26.46	26.18		817,677	26.51	25.80	25.81	27.17	19.67		22.08		0.77	0.20	1.169	
predictwallstreet	wern	+2.52%	26.45		+0.65	815,651												
raymond-james	wern	2.52	26.46	26.01	0.65	815,651	26.51	25.80	25.81	27.17	19.67		22.62				1.17	
renewable-energy-world	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
screamingmedia	wern	+2.52%	$	open: 26.01	+0.65	37,467	$26.51	$25.80	$25.81	$27.17	$19.67		22.63	$1.85b	0.76%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	+2.52%	last trade: 26.46		change: 0.650								p/e ratio: 22.08					
smartmoney	wern	(2.52%)	26.46	$26.01	0.65	815,651	$26.51	$25.80	$25.81	$27.17	$19.67			1,878,900	0.77%	$0.05		
stocknod	wern	+2.518%	26.46 usd	26.01	+0.6500	815,651	26.51	25.80	25.81	27.17	19.67	72,796,865						
stockpickr	wern	2.52%	$26.46 0.65 | 2.52%	26.01	0.65	815.65k	26.51	25.80	25.81	27.17	19.67							
stocksmart	wern	.0 %	$24.27	22.56	0	91,568	25.2	24.27										
stocktwits	wern	2.48%	26.45		+0.64													
streetinsider-com	wern	2.52%	26.46	$26.01	+0.65	815,651	$26.51	$25.80	$25.81	$27.17	$19.67		22.62				$1.17	
thecramerreport	wern		26.46	26.18	+0.65	815651	26.51	25.80										
thestree	wern	2.52%	$26.46	26.01	0.65	815651	26.51	25.8	25.81	-27.17	19.67	7.2796865e7		1.848312402e9				
tickerspy	wern	2.52%	$26.46	26.01	+0.65	815,651	26.51	25.80	25.81	27.17	19.67		22.1	1.8b	0.77%	$0.05		
tmx-quotemedia	wern	2.52%	26.460	26.010	0.650	817,677	26.510	25.800	25.810	27.170	19.670	72,796,865	22.10	1,926,205,048	0.775	0.050 usd	1.17	
updown	wern	2.52%	$26.46	$26.01	$0.65	778,184	$26.51	$25.80	$25.81	$27.17	$19.67	72.79b	21.90	$1.87b				
wallstreetsurvivor	wern	2.52%	26.46	26.01	0.65	811,175	26.51	25.80		27.17	19.67		22.10	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	2.52%	26.46	26.18	0.65	815,651	26.51	25.80	25.81	27.17	19.67		22.63	1.93b	0.80%	0.20	1.17	
ycharts-com	wern	+2.48%	26.45		+0.64					27.17	19.67		22.61	1.92b	0.78%		1.17	
zacks	wern	(2.52%)	26.46		0.65	vol.  815,651	26.51	25.80		27.17	19.67		22.06	1.88 b	0.77	0.20	1.17	
advfn	oabc	2.31	15.07	14.9933	0.34	15035	15.1	14.41										
barchart	oabc	+2.31%	15.07	14.99	+0.34	15,669	15.10	14.41	14.73	15.93	11.00		90.69	$179.18 m			+0.16	
barrons	oabc	2.31%	15.07	14.993	+0.34	15,035	15.10	14.41				11.90 million		$171.78 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	2.308%	15.070	14.993	0.340	15,035	15.100	14.410		15.93	11.00	11.839mil	94.188	178.421mil			0.160	
boston-com	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
bostonmerchant	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
business-insider	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
chron	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
cio-com	oabc	+2.31%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475	94.19	178m				
cnn-money	oabc	+2.31%	15.07	14.99	+0.34	15,035	15.10	14.41	14.73				107.6	$178.4m				
easystockalterts	oabc	2.27%	15.07	14.99	+0.34	15035	15.10	14.41	14.73	15.93	11.00		94.19				0.16	
eresearch-fidelity-com	oabc	2.31%	15.0700	14.9933	0.3400	15,035	15.1000	14.4100	14.7300	15.9300	11.0000	11,839,000	92.06	$174.39m				
finance-abc7-com	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
financial-content	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	2.3%	$15.07	14.99	0.34	15,035	15.10	14.41	14.73	15.93	11.00	12 mil		178 mil	0.0	0.00		
finviz	oabc	2.31%	15.07			15,035			14.73	15.93	11.00	11.84m	105.21	174.40m			0.14	
fool	oabc	+2.31%	$15.07	$14.99	0.34	15,035	$15.10	$14.41	$14.73	$15.93	$11.00		90.70	$178.42m				
foxbusiness	oabc		$15.07		+0.34	15,582			$14.73									
google-finance	oabc	(2.31%)	15.07	14.99	+0.34	15,035.00	15.10	14.41		15.93	11.00	11.84m	109.12	178.42m			0.14	
howthemarketworks	oabc	2.308%	15.07	14.9933	0.34	14,015	15.1	14.41	14.73									
hpcwire	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
insidestocks	oabc	+2.31%	15.07	14.99	+0.34	15035	15.10	14.41										
investopedia	oabc	+2.31 %	$15.07	14.99	+0.34				14.73									
investorguide	oabc	+2.31%	15.07	14.82	+0.34		15.10	14.41		15.93	11.00		105.21	164.8m			0.14	
marketintellisearch	oabc	2.31 %	$15.07	$14.82	0.34	14.90k	$15.10	$14.41	$14.73			11.84m	105.21	0.17b	0.0 %		0.14	
marketwatch	oabc	+2.31%	$15.07	open: 14.99	+0.34	1,020	$15.10	$14.41	$14.73	$15.93	$11.00		100.67	$171.78m			0.15	
minyanville	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
msn-money	oabc	+2.31%	15.07	14.99	+0.34	15,035	15.10	14.41	14.73	15.93	11.00	11.84 mil	107.64	174.4 mil			0.14	
nasdaq-com	oabc	2.31%	$ 15.07	$ 14.75	0.34	15,035	$ 15.10	$ 14.41	$ 14.73	$ 15.93	$ 11	11,839,000	94.19	$ 178,413,730			$ 0.16	
optimum	oabc	+2.31%	15.07 ( 4:30 pm edt)	14.99	+0.34	15,035	15.10	14.41	14.73	15.93	11.00	11.84m	94.2	178.4m			0.16	
paidcontent	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
pc-quote	oabc	2.31%	15.07	14.9933	0.34	15,035	15.1	14.41	14.73	15.93	11.00	11,571,898	105.21429	174,389,000				
personal-wealth-biz	oabc	+2.31%	15.07	14.82		15,582	15.10	14.41	14.73	15.93	11.00		105.21			0.00	0.14	
predictwallstreet	oabc	+2.31%	15.05		+0.34	15,035												
raymond-james	oabc	2.31	15.07	14.99	0.34	15,035	15.10	14.41	14.73	15.93	11.00		94.19				0.16	
renewable-energy-world	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
screamingmedia	oabc	+2.31%	$	open: 14.99	+0.34	1,020	$15.10	$14.41	$14.73	$15.93	$11.00		100.67	$171.78m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	+2.31%	last trade: 15.07		change: 0.340								p/e ratio: 105.21					
smartmoney	oabc	(2.31%)	15.07	$14.99	0.34	15,035	$15.10	$14.41	$14.73	$15.93	$11.00			171,800	0.00%	$0.00		
stocknod	oabc	+2.308%	15.07 usd	14.99	+0.3400	15,035	15.10	14.41	14.73	15.93	11.00	11,839,475						
stockpickr	oabc	2.31%	$15.07 0.34 | 2.31%	14.99	0.34	15.04k	15.10	14.41	14.73	15.93	11.00							
stocksmart	oabc	.0 %	$14.42	13.37	0	500	14.42	14.32										
stocktwits	oabc	2.17%	15.05		+0.32													
streetinsider-com	oabc	2.31%	15.07	$14.99	+0.34	15,035	$15.10	$14.41	$14.73	$15.93	$11.00		94.19				$0.16	
thecramerreport	oabc		15.07	14.82	+0.34	15035	15.10	14.41										
thestree	oabc	2.31%	$15.07	14.99	0.34	15035	15.1	14.41	14.73	-15.93	11.0	1.1839475e7		1.71790782e8				
tickerspy	oabc	2.31%	$15.07	14.99	+0.34	15,035	15.10	14.41	14.73	15.93	11.00		105.2	174.3m	0.00%	$0.00		
tmx-quotemedia	oabc	2.31%	15.070	14.993	0.340	15,582	15.100	14.410	14.730	15.930	11.000	11,839,475	92.10	178,420,888			0.16	
updown	oabc	2.31%	$15.07	$14.99	$0.34	14,015	$15.10	$14.41	$14.73	$15.93	$11.00	11.83b	98.42	$174m			0.15	
wallstreetsurvivor	oabc	2.31%	15.07	14.99	0.34	14,015	15.10	14.41		15.93	11.00		92.10	$174m			0.14	
yahoo-finance	oabc	2.31%	15.07	14.82	0.34	15,035	15.10	14.41	14.73	15.93	11.00		107.64	164.78m			0.14	
ycharts-com	oabc	+2.17%	15.05		+0.32					15.93	11.00		94.06	178.94m	0.00%		0.16	
zacks	oabc	(2.31%)	15.07		0.34	vol.  15,035	15.10	14.41		15.93	11.00		92.06	174.39 m	0.00	0.00	.16	
advfn	spmd	3.40	3.95	3.86	0.13	147009	4.0	3.67										
barchart	spmd	+3.40%	3.95	3.86	+0.13	151,592	4.00	3.67	3.82	22.50	3.31		1.17	$61.30 m			-1.70	
barrons	spmd	3.40%	3.95	3.86	+0.13	146,509	4.00	3.67				15.00 million		$62.82 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	3.403%	3.950	3.860	0.130	147,009	4.000	3.670		22.50	3.31	15.512mil		61.271mil			-5.210	
boston-com	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
bostonmerchant	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
business-insider	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
chron	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
cio-com	spmd	+3.40%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587		61m				
cnn-money	spmd	+3.40%	3.95	3.67	+0.13	147,009	4.00	3.67	3.82				nm	$61.3m				
easystockalterts	spmd	3.37%	3.95	3.86	+0.13	147009	4.00	3.67	3.82	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	3.40%	3.9500	3.8600	0.1300	147,009	4.0000	3.6700	3.8200	22.5000	3.3100	15,512,000	nm	$59.26m				
finance-abc7-com	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
financial-content	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	3.4%	$3.95	3.86	0.13	147,009	4.00	3.67	3.82	22.50	3.31	16 mil		61 mil	0.0	0.00		
finviz	spmd	3.40%	3.95			147,009			3.82	22.50	3.31	15.51m		61.26m			-1.61	
fool	spmd	+3.40%	$3.95	$3.86	0.13	147,009	$4.00	$3.67	$3.82	$22.50	$3.31		0.00	$61.27m				
foxbusiness	spmd		$3.95		+0.13	147,009			$3.82									
google-finance	spmd	(3.40%)	3.95	3.86	+0.13	147,009.00	4.00	3.67		22.50	3.31	15.51m		61.27m			-1.61	
howthemarketworks	spmd	3.403%	3.95	3.86	0.13	146,409	4	3.67	3.82									
hpcwire	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
insidestocks	spmd	+3.40%	3.95	3.86	+0.13	147009	4.00	3.67										
investopedia	spmd	+3.40 %	$3.95	3.86	+0.13				3.82									
investorguide	spmd	+3.40%	3.95	3.86	+0.13		4.00	3.67		31.11	3.31			61.3m			-1.597	
marketintellisearch	spmd	3.4 %	$3.95	$3.86	0.13	145.40k	$4.00	$3.67	$3.82			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+3.40%	$3.98	open: 3.86	+0.13	500	$4.00	$3.67	$3.82	$22.50	$3.31			$62.82m				
minyanville	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
msn-money	spmd	+3.40%	3.95	3.86	+0.13	147,009	4.00	3.67	3.82	22.50	3.31	15.51 mil	-2.52	59.25 mil			-1.61	
nasdaq-com	spmd	3.4%	$ 3.95	$ 3.86	0.13	147,009	$ 4	$ 3.67	$ 3.82	$ 22.50	$ 3.31	15,512,000		$ 61,272,400			$ -1.70	
optimum	spmd	+3.40%	3.95 ( 4:30 pm edt)	3.86	+0.13	147,009	4.00	3.67	3.82	22.50	3.31	15.51m		61.3m			-1.58	
paidcontent	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
pc-quote	spmd	3.40%	3.95	3.86	0.13	147,009	4.0	3.67	3.82	22.50	3.31	15,008,253	-2.43312	59,283,000				
personal-wealth-biz	spmd	+3.40%	3.95	3.86		147,009	4.00	3.67	3.82	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	+3.40%	3.95		+0.13	147,009												
raymond-james	spmd	3.40	3.95	3.86	0.13	147,009	4.00	3.67	3.82	22.50	3.31						-1.70	
renewable-energy-world	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
screamingmedia	spmd	+3.40%	$	open: 3.86	+0.13	500	$4.00	$3.67	$3.82	$22.50	$3.31			$62.82m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+3.40%	last trade: 3.95		change: 0.130													
smartmoney	spmd	(3.40%)	3.95	$3.86	0.13	147,009	$4.00	$3.67	$3.82	$22.50	$3.31			59,300	0.00%	$0.00		
stocknod	spmd	+3.403%	3.950 usd	3.860	+0.1300	147,009	4.000	3.670	3.820	22.50	3.310	15,511,587						
stockpickr	spmd	3.40%	$3.95 0.13 | 3.40%	3.86	0.13	147.01k	4.00	3.67	3.82	22.50	3.31							
stocksmart	spmd	.0 %	$4.04	8.36	0	10,869	4.29	4.03										
stocktwits	spmd	2.88%	3.93		+0.11													
streetinsider-com	spmd	3.40%	3.95	$3.86	+0.13	147,009	$4.00	$3.67	$3.82	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.95	3.86	+0.13	147009	4.00	3.67										
thestree	spmd	3.4%	$3.95	3.86	0.13	147009	4.0	3.67	3.82	-22.5	3.31	1.5511587e7		6.2821927e7				
tickerspy	spmd	3.40%	$3.95	3.86	+0.13	147,009	4.00	3.67	3.82	22.50	3.31		-2.4	59.2m	0.00%	$0.00		
tmx-quotemedia	spmd	3.40%	3.950	3.860	0.130	147,009	4.000	3.670	3.820	22.500	3.310	15,511,587		61,270,769			-1.58	
updown	spmd	3.40%	$3.95	$3.86	$0.13	146,509	$4.00	$3.67	$3.82	$22.50	$3.31	15.51b		$59m			-1.53	
wallstreetsurvivor	spmd	3.40%	3.95	3.86	0.13	146,409	4.00	3.67		21.83	3.31			$59m			-13.04	
yahoo-finance	spmd	3.40%	3.95	3.86	0.13	147,009	4.00	3.67	3.82	22.50	3.31			61.27m			-1.60	
ycharts-com	spmd	+2.88%	3.93		+0.11					22.50	3.31			60.99m	0.00%		-1.70	
zacks	spmd	(3.40%)	3.95		0.13	vol.  147,009	4.00	3.67		22.50	3.31		1.11	59.28 m	0.00	0.00	3.45	
advfn	linta	1.67	17.69	17.47	0.29	5088973	17.91	17.35										
barchart	linta	+1.67%	17.69	17.47	+0.29	4,967,515	17.91	17.35	17.40	18.65	10.10		17.28	$10.10 b			+1.00	
barrons	linta	1.67%	17.69	17.47	+0.29	5.082m	17.91	17.35				572.14 million		$10.12 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	1.667%	17.690	17.470	0.290	5,088,973	17.910	17.350		18.64	10.10	572.144mil	31.035	10,597.620mil			0.570	
boston-com	linta	+1.667%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274						
bostonmerchant	linta	+1.667%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274						
business-insider	linta	+1.667%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274						
chron	linta	+1.667%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274						
cio-com	linta	+1.67%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274	17.87	10b				
cnn-money	linta	+1.67%	17.69	17.47	+0.29	5,087,053	17.91	17.35	17.40				17.9	$10.1b				
easystockalterts	linta	1.66%	17.69	17.47	+0.29	5073949	17.91	17.35	17.40	18.65	10.10		17.87				0.99	
eresearch-fidelity-com	linta	1.67%	17.6900	17.4700	0.2900	5,088,973	17.9100	17.3500	17.4000	18.6450	10.1000	572,144,000	17.23	$9.96b				
finance-abc7-com	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
financial-content	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
finapps-forbes-com	linta	1.7%	$17.69	17.47	0.29	5,087,053	17.91	17.35	17.40	18.64	10.10	572 mil	17.7	10 bil	0.0	0.00	1.00	
finviz	linta	1.67%	17.69			5,086,853			17.40	18.65	10.10	598.30m	17.40	10.41b			1.00	
fool	linta	+1.67%	$17.69	$17.47	0.29	5,082,453	$17.91	$17.35	$17.40	$18.65	$10.10		17.50	$10.63b				
foxbusiness	linta		$17.69		+0.29	5,091,236			$17.40									
google-finance	linta	(1.67%)	17.69	17.47	+0.29	5.09m	17.91	17.35		18.65	10.10	601.16m	17.75	10.63b			1.00	
howthemarketworks	linta	1.667%	17.69	17.47	0.29	5,073,949	17.91	17.35	17.4									
hpcwire	linta	+1.667%	17.69 usd	17.47	+0.2900	5,075,869	17.91	17.35	17.40	18.64	10.10	572,144,274						
insidestocks	linta	+1.67%	17.69	17.47	+0.29	4950542	17.91	17.35										
investopedia	linta	+1.67 %	$17.69	17.47	+0.29				17.40									
investorguide	linta	+1.67%	17.69	17.42	+0.29		17.91	17.35		18.65	10.08		17.28	10.634b			1.007	
marketintellisearch	linta	1.67 %	$17.69	$17.47	0.29	5045.90k	$17.91	$17.35	$17.40			598.30m	17.40	10.41b	0.0 %		1.00	
marketwatch	linta	+1.67%	$17.69	open: 17.47	+0.29	11,203	$17.91	$17.35	$17.40	$18.65	$10.10			$10.12b				
minyanville	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
msn-money	linta	+1.67%	17.69	17.47	+0.29	5.09 mil	17.91	17.35	17.40	18.65	10.10	734.73 mil	17.69	21.19 bil			1.00	
nasdaq-com	linta	1.67%	$ 17.69	$ 17.47	0.29	5,088,973	$ 17.91	$ 17.35	$ 17.40	$ 18.645	$ 10.10	572,144,000	17.69	$ 10,121,227,360			$ 1	
optimum	linta	+1.67%	17.69 ( 4:00 pm edt)	17.47	+0.29	5,069,349	17.91	17.35	17.40	18.64	10.10	572.14m	17.9	10.1b			0.99	
paidcontent	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
pc-quote	linta	1.67%	17.69	17.47	0.29	5,091,236	17.91	17.35	17.4	18.65	10.10	562,764,613	17.4	9,955,306,000				
personal-wealth-biz	linta	+1.67%	17.69	17.42		5,091,036	17.91	17.35	17.40	18.65	10.08		17.28			0.00	1.007	
predictwallstreet	linta	+2.18%	17.78		+0.38	3,329,623												
raymond-james	linta	1.67	17.69	17.47	0.29	5,087,053	17.91	17.35	17.40	18.65	10.10		17.34				1.02	
renewable-energy-world	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
screamingmedia	linta	+1.67%	$	open: 17.47	+0.29	9,283	$17.91	$17.35	$17.40	$18.65	$10.10			$10.12b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+1.67%	last trade: 17.69		change: 0.290								p/e ratio: 17.28					
smartmoney	linta	(1.67%)	17.69	$17.47	0.29	5,087,053	$17.91	$17.35	$17.40	$18.64	$10.10			9,955,300	0.00%	$0.00		
stocknod	linta	+1.667%	17.69 usd	17.47	+0.2900	5,073,949	17.91	17.35	17.40	18.64	10.10	572,144,274						
stockpickr	linta	1.67%	$17.69 0.29 | 1.67%	17.47	0.29	5.09m	17.91	17.35	17.40	18.65	10.10							
stocksmart	linta	.0 %	$17.93	15.6	0	532,876	18.34	17.885										
stocktwits	linta	1.61%	17.68		+0.28													
streetinsider-com	linta	1.67%	17.69	$17.47	+0.29	5,073,949	$17.91	$17.35	$17.40	$18.65	$10.10		17.87				$0.99	
thecramerreport	linta		17.69	17.42	+0.29	5088773	17.91	17.35										
thestree	linta	1.67%	$17.69	17.47	0.29	5087053	17.91	17.35	17.4	-18.65	10.1	6.01157044e8		9.886653055e9				
tickerspy	linta	1.67%	$17.69	17.47	+0.29	5,088,973	17.91	17.35	17.40	18.64	10.10		17.4	10.4b	0.00%	$0.00		
tmx-quotemedia	linta	1.67%	17.690	17.470	0.290	5,091,236	17.910	17.350	17.400	18.645	10.100	601,157,044	17.60	10,634,468,108			0.99	
updown	linta	1.67%	$17.69	$17.47	$0.29	5,081,953	$17.91	$17.35	$17.40	$18.64	$10.10	601.15b	17.16	$10.46b				
wallstreetsurvivor	linta	1.67%	17.69	17.47	0.29	5,073,949	17.91	17.35		18.65	10.10		17.60	$10b			1.44	
yahoo-finance	linta	1.67%	17.69	17.42	0.29	5,088,773	17.91	17.35	17.40	18.65	10.10		17.57	10.63b			1.01	
ycharts-com	linta	+1.61%	17.68		+0.28					18.64	10.10			10.09b	0.00%			
zacks	linta	(1.67%)	17.69		0.29	vol.  5,088,973	17.91	17.35		18.65	10.10		17.4	9.96 b	0.00	0.00	1	
advfn	bidu	0.80	147.01	147.2199	1.17	6851589	148.44	145.07										
barchart	bidu	+0.80%	147.01	147.22	+1.17	6,647,087	148.44	145.07	145.84	156.04	70.08		82.41	$37.70 b			+1.77	
barrons	bidu	0.80%	147.01	147.22	+1.17	6.847m	147.70	145.07				349.18 million		$50.34 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	0.802%	147.010	147.220	1.170	6,851,589	148.440	145.070		156.04	67.25	270.768mil	80.641	51,250.090mil			11.780	
boston-com	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
bostonmerchant	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
business-insider	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
chron	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
cio-com	bidu	+0.80%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000		51b				
cnn-money	bidu	+0.80%	147.01	147.22	+1.17	6,851,389	148.44	145.07	145.84				148.5	$51.3b				
easystockalterts	bidu	0.79%	147.01	147.22	+1.17	6840515	148.44	145.07	145.84	156.04	66.85						0.00	
eresearch-fidelity-com	bidu	0.80%	147.0100	147.2199	1.1700	6,851,589	148.4400	145.0700	145.8400	156.0400	67.2500	348,811,000	81.93	$50.87b				
finance-abc7-com	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
finance-abc7chicago-com	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
financial-content	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
finapps-forbes-com	bidu	0.8%	$147.01	147.22	1.17	6,851,589	148.44	145.07	145.84	156.04	67.25	271 mil	83.1	40 bil	0.0	0.00	1.77	
finviz	bidu	0.80%	147.01			6,851,489			145.84	156.04	67.25	348.81m	80.13	50.87b			1.82	
fool	bidu	+0.80%	$147.01	$147.22	1.17	6,327,918	$147.70	$145.07	$145.84	$156.04	$67.25		52.10	$51.28b				
foxbusiness	bidu		$147.01		+1.17	6,910,166			$145.84									
google-finance	bidu	(0.80%)	147.01	147.22	+1.17	6.85m	148.44	145.07		156.04	67.25	348.81m	80.71	51.28b			1.82	
howthemarketworks	bidu	0.802%	147.01	147.2199	1.17	6,849,664	148.44	145.07	145.84									
hpcwire	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
insidestocks	bidu	+0.80%	147.01	147.22	+1.17	6544248	148.44	145.07					price earnings ratio: 83.06					
investopedia	bidu	+0.75 %	$146.94	147.22	+1.10				145.84									
investorguide	bidu	+0.80%	147.01	147.12	+1.17		148.44	145.07		156.04	67.25		80.04	51.279b			1.822	
marketintellisearch	bidu	0.8 %	$147.00	$147.12	1.16	6737.50k	$148.44	$145.07	$145.84			348.81m	80.13	50.87b	0.0 %		1.82	
marketwatch	bidu	+0.80%	$146.90	open: 147.22	+1.17	6,455	$147.70	$145.07	$145.84	$156.04	$70.08		83.50	$50.34b			1.76	
minyanville	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
msn-money	bidu	+0.80%	147.01	147.22	+1.17	6.85 mil	148.44	145.07	145.84	156.04	67.25	348.81 mil	96.08	50.87 bil			1.82	
nasdaq-com	bidu	0.8%	$ 147.01	$ 147.12	1.17	6,851,764	$ 148.44	$ 145.07	$ 145.84	$ 156.04	$ 67.25	270,768,000	83.06	$ 39,805,603,680			$ 1.77	
optimum	bidu	+0.74%	146.92 ( 3:55 pm edt)	147.22	+1.08	6,594,357	147.70	145.07	145.84	156.04	66.85	348.81m		51.2b				
paidcontent	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
pc-quote	bidu	0.80%	147.01	147.2199	1.17	6,910,366	148.44	145.07	145.84	156.04	67.25	268,615,047	95.32026	39,489,098,000				
personal-wealth-biz	bidu	+0.80%	147.01	147.12		6,910,066	148.44	145.07	145.84	156.04	67.25		80.04			0.00	1.822	
predictwallstreet	bidu	-0.01%	145.86		-0.01	4,920,866												
raymond-james	bidu	0.80	147.01	147.22	1.17	6,851,589	148.44	145.07	145.84	156.04	67.25		81.67				1.80	
renewable-energy-world	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
screamingmedia	bidu	+0.80%	$	open: 147.22	+1.17	6,455	$147.70	$145.07	$145.84	$156.04	$70.08		83.50	$50.34b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+0.80%	last trade: 147.01		change: 1.170								p/e ratio: 80.04					
smartmoney	bidu	(0.80%)	147.01	$147.22	1.17	6,851,589	$148.44	$145.07	$145.84	$156.04	$67.25			50,870,600	0.00%	$0.00		
stocknod	bidu	+0.8022%	147.01 usd	147.22	+1.170	6,849,664	148.44	145.07	145.84	156.04	66.85	348,811,000						
stockpickr	bidu	0.80%	$147.01 1.17 | 0.80%	147.22	1.17	6.85m	148.44	145.07	145.84	156.04	67.25							
stocksmart	bidu	.0 %	$132.56	98	0	477,623	137.13	132.18										
stocktwits	bidu	0.82%	147.04		+1.20													
streetinsider-com	bidu	0.80%	147.01	$147.22	+1.17	6,840,515	$148.44	$145.07	$145.84	$156.04	$66.85						$0.00	
thecramerreport	bidu		145.84		0.00	39831												
thestree	bidu	0.8%	$147.01	147.22	1.17	6847219	148.44	145.07	145.84	-156.04	67.25	3.48811e8		5.088106057e10				
tickerspy	bidu	0.80%	$147.01	147.22	+1.17	6,851,589	148.44	145.07	145.84	156.04	67.25		95.3	50.8b	0.00%	$0.00		
tmx-quotemedia	bidu	0.80%	147.010	147.220	1.170	6,910,166	148.440	145.070	145.840	156.040	67.250	348,811,000	52.10	51,278,705,110			2.80	
updown	bidu	0.80%	$147.01	$147.22	$1.17	6,847,119	$147.70	$145.07	$145.84	$156.04	$67.25	348.81b	12.34	$50.87b				
wallstreetsurvivor	bidu	0.80%	147.01	147.22	1.17	6,849,664	148.44	145.07		156.04	76.00		52.10	$51b			1.53	
yahoo-finance	bidu	0.80%	147.01	147.12	1.17	6,851,664	148.44	145.07	145.84	156.04	67.25		80.69	51.28b			1.82	
ycharts-com	bidu	+0.82%	147.04		+1.20					156.04	66.85		83.07	37.70b	0.00%		1.77	
zacks	bidu	(0.80%)	147.01		1.17	vol.  6,851,589	148.44	145.07		156.04	66.85		82.39	39.49 b	0.00	0.00	1.77	
advfn	srsl	1.57	9.7	9.67	0.15	47039	9.93	9.47										
barchart	srsl	+1.57%	9.70	9.48	+0.15	47,039	9.93	9.47	9.55	11.07	7.56		80.17	$143.66 m			+0.12	
barrons	srsl	1.57%	9.70	9.67	+0.15	46,482	9.93	9.47				15.60 million		$143.40 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	1.571%	9.700	9.670	0.150	47,039	9.930	9.470		11.07	7.56	14.907mil	80.833	144.596mil			0.120	
boston-com	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
bostonmerchant	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
business-insider	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
chron	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
cio-com	srsl	+1.57%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799	80.83	145m				
easystockalterts	srsl	1.55%	9.70	9.67	+0.15	47039	9.93	9.47	9.55	11.07	7.56		80.83				0.12	
finance-abc7-com	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
financial-content	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	1.6%	$9.70	9.67	0.15	46,482	9.93	9.47	9.55	11.07	7.56	15 mil	80.8	145 mil	0.0	0.00	0.12	
finviz	srsl	1.57%	9.70			46,482			9.55	11.07	7.56	14.91m	88.18	144.63m			0.11	
fool	srsl	+1.57%	$9.70	$9.67	0.15	46,482	$9.93	$9.47	$9.55	$11.07	$7.56		80.20	$144.60m				
foxbusiness	srsl		$9.70		+0.15	47,039			$9.55									
google-finance	srsl	(1.57%)	9.70	9.67	+0.15	46,482.00	9.93	9.47		11.07	7.56	14.91m	84.73	144.60m			0.11	
howthemarketworks	srsl	1.571%	9.7	9.67	0.15	45,320	9.93	9.47	9.55									
hpcwire	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
insidestocks	srsl	+1.57%	9.70	9.48	+0.15	46400	9.93	9.47					price earnings ratio: 80.83					
investopedia	srsl	+1.57 %	$9.70	9.67	+0.15				9.55									
investorguide	srsl	+1.57%	9.70	9.67	+0.15		9.93	9.47		11.07	7.56		86.04	144.6m			0.111	
marketintellisearch	srsl	1.57 %	$9.70	$9.67	0.15	44.80k	$9.93	$9.47	$9.55			14.91m	88.18	0.14b	0.0 %		0.11	
marketwatch	srsl	+1.57%	$9.70	open: 9.67	+0.15	1,619	$9.93	$9.47	$9.55	$11.07	$7.56		84.06	$143.41m			0.12	
minyanville	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
msn-money	srsl	+1.57%	9.70	9.67	+0.15	46,482	9.93	9.47	9.55	11.07	7.56	14.91 mil	88.18	142.36 mil			0.11	
nasdaq-com	srsl	1.57%	$ 9.70	$ 9.67	0.15	47,039	$ 9.93	$ 9.47	$ 9.55	$ 11.07	$ 7.56	14,907,000	80.83	$ 144,597,900			$ 0.12	
optimum	srsl	+1.57%	9.70 ( 4:30 pm edt)	9.67	+0.15	46,482	9.93	9.47	9.55	11.07	7.56	14.91m	80.8	144.6m			0.12	
paidcontent	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
pc-quote	srsl	1.57%	9.7	9.67	0.15	47,039	9.93	9.47	9.55	11.07	7.56	14,676,485	86.81818	142,362,000				
personal-wealth-biz	srsl	+1.57%	9.70	9.67		47,039	9.93	9.47	9.55	11.07	7.56		86.04			0.00	0.111	
predictwallstreet	srsl	+1.57%	9.70		+0.15	46,482												
raymond-james	srsl	1.57	9.70	9.67	0.15	46,482	9.93	9.47	9.55	11.07	7.56		80.83				0.12	
renewable-energy-world	srsl	+1.571%	9.700 usd	9.670	+0.1500	46,482	9.930	9.470	9.550	11.07	7.560	14,906,799						
screamingmedia	srsl	+1.57%	$	open: 9.67	+0.15	1,619	$9.93	$9.47	$9.55	$11.07	$7.56		84.06	$143.41m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	+1.57%	last trade: 9.70		change: 0.150								p/e ratio: 86.04					
smartmoney	srsl	(1.57%)	9.70	$9.67	0.15	47,039	$9.93	$9.47	$9.55	$11.07	$7.56			142,400	0.00%	$0.00		
stocknod	srsl	+1.571%	9.700 usd	9.670	+0.1500	47,039	9.930	9.470	9.550	11.07	7.560	14,906,799						
stockpickr	srsl	1.57%	$9.70 0.15 | 1.57%	9.67	0.15	46.48k	9.93	9.47	9.55	11.07	7.56							
stocksmart	srsl	.0 %	$8.76	8.61	0	13,391	9.64	8.72										
stocktwits	srsl	1.68%	9.71		+0.16													
streetinsider-com	srsl	1.57%	9.70	$9.67	+0.15	47,039	$9.93	$9.47	$9.55	$11.07	$7.56		80.83				$0.12	
thecramerreport	srsl		9.70	9.67	+0.15	47039	9.93	9.47										
thestree	srsl	1.57%	$9.7	9.67	0.15	46482	9.93	9.47	9.55	-11.07	7.56	1.4906799e7		1.43403406e8				
tickerspy	srsl	1.57%	$9.70	9.67	+0.15	46,482	9.93	9.47	9.55	11.07	7.56		86.8	142.0m	0.00%	$0.00		
tmx-quotemedia	srsl	1.57%	9.700	9.670	0.150	47,039	9.930	9.470	9.550	11.070	7.560	14,906,799	79.60	144,595,950			0.12	
updown	srsl	1.57%	$9.70	$9.67	$0.15	45,420	$9.93	$9.47	$9.55	$11.07	$7.56	14.90b	76.84	$142m				
wallstreetsurvivor	srsl	1.57%	9.70	9.67	0.15	45,320	9.93	9.47		11.07	7.56		79.60	$142m			0.19	
yahoo-finance	srsl	1.57%	9.70	9.67	0.15	47,039	9.93	9.47	9.55	11.07	7.56		87.39	144.59m			0.11	
ycharts-com	srsl	+1.68%	9.71		+0.16					11.07	7.56		80.92	143.81m	0.00%		0.12	
zacks	srsl	(1.57%)	9.70		0.15	vol.  46,482	9.93	9.47		11.07	7.56		79.58	142.36 m	0.00	0.00	.12	
advfn	avy	2.96	39.59	38.86	1.14	1045505	39.64	38.78										
barchart	avy	+2.96%	39.59	38.95	+1.14	1,045,505	39.64	38.78	38.45	43.26	30.92		12.69	$4.23 b	2.59%	$1.00	+2.86	
barrons	avy	2.96%	39.59	38.86	+1.14	1.042m	39.64	38.78				106.80 million		$4.23 billion	2.53%	$0.25		
bloomberg	avy	2.965%	39.590	38.860	1.140	1,045,505	39.640	38.780		43.52	31.66	106.875mil	13.109	4,231.178mil	2.273	0.250 regular cash	3.020	
boston-com	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
bostonmerchant	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
business-insider	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
chron	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
cio-com	avy	+2.96%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924	13.79	4b	2.6	1		
cnn-money	avy	+2.96%	39.59	38.86	+1.14	1,018,277	39.64	38.78	38.45				13.8	$4.2b	2.53%			
easystockalterts	avy	2.93%	39.59	38.86	+1.14	1045505	39.64	38.78	38.45	43.52	31.34		13.79				2.87	
eresearch-fidelity-com	avy	2.96%	39.5900	38.8600	1.1400	1,045,505	39.6400	38.7800	38.4500	43.5200	31.6600	106,875,000	13.44	$4.11b	2.60%	$0.250000		
finance-abc7-com	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
finance-abc7chicago-com	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
financial-content	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
finapps-forbes-com	avy	3.0%	$39.59	38.86	1.14	1,045,505	39.64	38.78	38.45	43.52	31.66	107 mil	13.8	4 bil	2.5	1.00	2.86	
finviz	avy	2.96%	39.59			1,045,505			38.45	43.26	30.92	106.87m	13.44	4.11b		1.00	2.86	
fool	avy	+2.96%	$39.59	$38.86	1.14	1,040,877	$39.64	$38.78	$38.45	$43.52	$31.66		13.40	$4.23b	2.40%	1.00		
foxbusiness	avy		$39.59		+1.14	1,046,512			$38.45									
google-finance	avy	(2.96%)	39.59	38.86	+1.14	1.05m	39.64	38.78		43.52	31.66	106.87m	13.83	4.23b	2.53	0.25	2.86	
howthemarketworks	avy	2.965%	39.59	38.86	1.14	1,041,577	39.64	38.78	38.45									
hpcwire	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
insidestocks	avy	+2.96%	39.59	38.95	+1.14	1041577	39.64	38.78					price earnings ratio: 13.70					
investopedia	avy	+2.96 %	$39.59	38.86	+1.14				38.45									
investorguide	avy	+2.96%	39.59	38.86	+1.14		39.64	38.78		43.52	31.66		13.36	4.182b			2.879	
marketintellisearch	avy	2.96 %	$39.59	$38.86	1.14	1008.10k	$39.64	$38.78	$38.45			106.87m	13.44	4.11b	2.6 %		2.86	
marketwatch	avy	+2.96%	$39.36	open: 38.86	+1.14	28,235	$39.64	$38.78	$38.45	$43.52	$31.66		13.80	$4.23b	2.53%	0.25	2.87	
minyanville	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
msn-money	avy	+2.96%	39.59	38.86	+1.14	1.05 mil	39.64	38.78	38.45	43.52	31.66	106.87 mil	13.75	4.11 bil	2.60%	1.00	2.86	
nasdaq-com	avy	2.96%	$ 39.59		1.14	1,045,505	$ 39.64	$ 38.78	$ 38.45	$ 43.52	$ 31.66	106,875,000	13.84	$ 4,231,181,250	2.6 %	$1.000000	$ 2.86	
optimum	avy	+2.96%	39.59 ( 4:15 pm edt)	38.86	+1.14	1,041,577	39.64	38.78	38.45	43.52	31.34	106.87m	13.8	4.2b	2.53	1.00	2.87	
paidcontent	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
pc-quote	avy	2.96%	39.59	38.86	1.14	1,046,512	39.64	38.78	38.45	43.52	31.66	103,797,520	13.35069	4,109,344,000		0.25		
personal-wealth-biz	avy	+2.96%	39.59	38.86		1,046,512	39.64	38.78	38.45	43.52	31.66		13.36		2.34	0.90	2.879	
predictwallstreet	avy	+2.96%	39.59		+1.14	1,045,505												
raymond-james	avy	2.96	39.59	38.86	1.14	1,045,505	39.64	38.78	38.45	43.52	31.66		13.61				2.91	
renewable-energy-world	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
screamingmedia	avy	+2.96%	$	open: 38.86	+1.14	28,235	$39.64	$38.78	$38.45	$43.52	$31.66		13.80	$4.23b	2.53%	0.25	2.87	
scroli	avy	2.96%	avy 39.59	38.86	1.14	859,124	39.64	38.78	38.45	43.52	31.66		13.83				2.86	
simple-stock-quotes	avy	+2.96%	last trade: 39.59		change: 1.140								p/e ratio: 13.36					
smartmoney	avy	(2.96%)	39.59	$38.86	1.14	1,045,505	$39.64	$38.78	$38.45	$43.52	$31.66			4,122,200	2.59%	$0.25		
stocknod	avy	+2.965%	39.59 usd	38.86	+1.140	1,045,505	39.64	38.78	38.45	43.52	31.34	106,874,924						
stockpickr	avy	2.96%	$39.59 1.14 | 2.96%	38.86	1.14	1.05m	39.64	38.78	38.45	43.52	31.66							
stocksmart	avy	.0 %	$41.32	42.35	0	130,579	42.13	41.29										
stocktwits	avy	2.96%	39.59		+1.14													
streetinsider-com	avy	2.96%	39.59	$38.86	+1.14	1,045,505	$39.64	$38.78	$38.45	$43.52	$31.34		13.79				$2.87	
thecramerreport	avy		39.59	38.86	+1.14	1045505	39.64	38.78										
thestree	avy	2.96%	$39.59	38.86	1.14	1045505	39.64	38.78	38.45	-43.52	31.66	1.06874924e8		4.122165819e9				
tickerspy	avy	2.96%	$39.59	38.86	+1.14	1,045,505	39.64	38.78	38.45	43.52	31.66		13.4	4.0b	2.60%	$0.25		
tmx-quotemedia	avy	2.96%	39.590	38.860	1.140	1,046,512	39.640	38.780	38.450	43.520	31.660	106,874,924	13.40	4,231,178,241	2.601	0.250 usd	2.87	
updown	avy	2.96%	$39.59	$38.86	$1.14	1,018,277	$39.64	$38.78	$38.45	$43.52	$31.66	106.87b	13.25	$4.10b			2.90	
wallstreetsurvivor	avy	2.96%	39.59	38.86	1.14	1,041,577	39.64	38.78		43.52	31.66		13.40	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	2.96%	39.59	38.86	1.14	1,045,505	39.64	38.78	38.45	43.52	31.66		13.75	4.18b	2.60%	1.00	2.88	
ycharts-com	avy	+2.96%	39.59		+1.14					43.52	31.34		13.75	4.23b	2.53%		2.88	
zacks	avy	(2.96%)	39.59		1.14	vol.  1,045,505	39.64	38.78		43.52	31.34		12.65	4.11 b	2.60	1.00	3.04	
advfn	fls	1.35	111.76	111.8	1.49	420923	112.57	110.85										
barchart	fls	+1.35%	111.76	111.80	+1.49	420,923	112.57	110.85	110.27	135.31	85.42		15.17	$6.23 b	1.16%	$1.28	+7.18	
barrons	fls	1.35%	111.76	111.80	+1.49	419,890	112.57	110.85				56.42 million		$6.20 billion	1.15%	$0.32		
bloomberg	fls	1.351%	111.760	111.800	1.490	420,923	112.570	110.850		135.72	86.34	55.828mil	14.764	6,239.343mil	1.092	0.320 regular cash	7.570	
boston-com	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
bostonmerchant	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
business-insider	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
chron	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
cio-com	fls	+1.35%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048	15.59	6b	1.2	1.28		
cnn-money	fls	+1.35%	111.76	111.80	+1.49	420,923	112.57	110.85	110.27				15.6	$6.2b	1.15%			
easystockalterts	fls	1.33%	111.76	111.80	+1.49	420923	112.57	110.85	110.27	135.72	85.70		15.59				7.17	
eresearch-fidelity-com	fls	1.35%	111.7600	111.8000	1.4900	420,923	112.5700	110.8500	110.2700	135.7200	86.3400	55,828,000	15.36	$6.16b	1.16%	$0.320000		
finance-abc7-com	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
finance-abc7chicago-com	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
financial-content	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
finapps-forbes-com	fls	1.4%	$111.76	111.80	1.49	420,923	112.57	110.85	110.27	135.72	86.34	56 mil	15.6	6 bil	1.1	1.28	7.18	
finviz	fls	1.35%	111.76			420,923			110.27	135.31	85.41	55.83m	15.54	6.24b		1.28	7.19	
fool	fls	+1.35%	$111.76	$111.80	1.49	420,923	$112.57	$110.85	$110.27	$135.72	$86.34		15.40	$6.24b	1.10%	1.28		
foxbusiness	fls		$111.76		+1.49	420,923			$110.27									
google-finance	fls	(1.35%)	111.76	111.80	+1.49	420,923.00	112.57	110.85		135.72	86.34	55.83m	15.55	6.24b	1.15	0.32	7.19	
howthemarketworks	fls	1.351%	111.76	111.8	1.49	419,890	112.57	110.85	110.27									
hpcwire	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
insidestocks	fls	+1.35%	111.76	111.80	+1.49	419890	112.57	110.85					price earnings ratio: 15.57					
investopedia	fls	+1.35 %	$111.76	111.80	+1.49				110.27									
investorguide	fls	+1.35%	111.76	111.80	+1.49		112.57	110.85		135.72	86.34		15.36	6.239b			7.181	
marketintellisearch	fls	1.35 %	$111.76	$111.80	1.49	406.20k	$112.57	$110.85	$110.27			55.83m	15.34	6.16b	1.16 %		7.19	
marketwatch	fls	+1.35%	$111.79	open: 111.80	+1.49	1,133	$112.57	$110.85	$110.27	$135.72	$86.34		15.54	$6.16b	1.15%	0.32	7.19	
minyanville	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
msn-money	fls	+1.35%	111.76	111.80	+1.49	420,923	112.57	110.85	110.27	135.72	86.34	55.83 mil	15.57	6.16 bil	1.16%	1.28	7.19	
nasdaq-com	fls	1.35%	$ 111.76		1.49	420,923	$ 112.57	$ 110.85	$ 110.27	$ 135.72	$ 86.34	55,828,000	15.57	$ 6,239,337,280	1.16 %	$1.280000	$ 7.18	
optimum	fls	+1.35%	111.76 ( 4:15 pm edt)	111.80	+1.49	420,923	112.57	110.85	110.27	135.72	85.70	55.83m	15.6	6.2b	1.15	1.28	7.17	
paidcontent	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
pc-quote	fls	1.35%	111.76	111.8	1.49	420,923	112.57	110.85	110.27	135.72	86.34	55,083,697	15.35794	6,156,154,000		0.32		
personal-wealth-biz	fls	+1.35%	111.76	111.80		420,923	112.57	110.85	110.27	135.72	86.34		15.36		1.11	1.22	7.181	
predictwallstreet	fls	+1.35%	111.76		+1.49	420,923												
raymond-james	fls	1.35	111.76	111.80	1.49	420,923	112.57	110.85	110.27	135.72	86.34		15.39				7.26	
renewable-energy-world	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
screamingmedia	fls	+1.35%	$	open: 111.80	+1.49	1,133	$112.57	$110.85	$110.27	$135.72	$86.34		15.54	$6.16b	1.15%	0.32	7.19	
scroli	fls	1.35%	fls 111.76	111.80	1.49	377,568	112.57	110.85	110.27	135.72	86.34		15.55				7.19	
simple-stock-quotes	fls	+1.35%	last trade: 111.76		change: 1.490								p/e ratio: 15.36					
smartmoney	fls	(1.35%)	111.76	$111.80	1.49	420,923	$112.57	$110.85	$110.27	$135.72	$86.34			6,164,500	1.16%	$0.32		
stocknod	fls	+1.351%	111.76 usd	111.80	+1.490	420,923	112.57	110.85	110.27	135.72	85.70	55,828,048						
stockpickr	fls	1.35%	$111.76 1.49 | 1.35%	111.80	1.49	420.92k	112.57	110.85	110.27	135.72	86.34							
stocksmart	fls	.0 %	$115.74	118.7	0	50,579	121.13	115.69										
stocktwits	fls	1.32%	111.73		+1.46													
streetinsider-com	fls	1.35%	111.76	$111.80	+1.49	420,923	$112.57	$110.85	$110.27	$135.72	$85.70		15.59				$7.17	
thecramerreport	fls		110.27		0.00	0												
thestree	fls	1.35%	$111.76	111.8	1.49	420923	112.57	110.85	110.27	-135.72	86.34	5.5828048e7		6.16453306e9				
tickerspy	fls	1.35%	$111.76	111.80	+1.49	420,923	112.57	110.85	110.27	135.72	86.34		15.4	6.0b	1.16%	$0.32		
tmx-quotemedia	fls	1.35%	111.760	111.800	1.490	420,923	112.570	110.850	110.270	135.720	86.340	55,828,048	15.40	6,239,342,644	1.145	0.320 usd	7.17	
updown	fls	1.35%	$111.76	$111.80	$1.49	419,790	$112.57	$110.85	$110.27	$135.72	$86.34	55.82b	15.18	$6.15b				
wallstreetsurvivor	fls	1.35%	111.76	111.80	1.49	419,890	112.57	110.85		135.72	87.76		15.40	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	1.35%	111.76	111.80	1.49	420,923	112.57	110.85	110.27	135.72	86.34		15.56	6.24b	1.20%	1.28	7.18	
ycharts-com	fls	+1.32%	111.73		+1.46					135.72	85.70		15.56	6.23b	1.18%		7.18	
zacks	fls	(1.35%)	111.76		1.49	vol.  420,923	112.57	110.85		135.72	85.70		15.15	6.16 b	1.16	1.28	7.28	
advfn	flr	2.85	66.78	65.82	1.85	2320531	66.86	65.65										
barchart	flr	+2.85%	66.78	65.82	+1.85	1,993,955	66.86	65.65	64.93	75.49	41.90		32.33	$11.81 b	0.77%	$0.50	+2.00	
barrons	flr	2.85%	66.78	65.82	+1.85	2.317m	66.86	65.65				180.99 million		$11.27 billion	0.75%	$0.12		
bloomberg	flr	2.849%	66.780	65.820	1.850	2,320,531	66.860	65.650		75.76	42.26	174.282mil	28.177	11,638.530mil	0.749	0.125 regular cash	2.370	
boston-com	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
bostonmerchant	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
business-insider	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
chron	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
cio-com	flr	+2.85%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706	33.39	12b	0.8	0.5		
cnn-money	flr	+2.85%	66.78	65.82	+1.85	2,318,554	66.86	65.65	64.93				33.4	$11.6b	0.75%			
easystockalterts	flr	2.81%	66.78	65.82	+1.85	2320531	66.86	65.65	64.93	75.76	41.80		33.39				2.00	
eresearch-fidelity-com	flr	2.85%	66.7800	65.8200	1.8500	2,320,531	66.8600	65.6500	64.9300	75.7600	42.2600	174,282,000	32.47	$11.32b	0.77%	$0.125000		
finance-abc7-com	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
finance-abc7chicago-com	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
financial-content	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
finapps-forbes-com	flr	2.8%	$66.78	65.82	1.85	2,320,531	66.86	65.65	64.93	75.76	42.26	174 mil	33.4	12 bil	0.7	0.50	2.00	
finviz	flr	2.85%	66.78			2,320,531			64.93	75.49	41.90	174.28m	32.47	11.32b		0.50	2.00	
fool	flr	+2.85%	$66.78	$65.82	1.85	2,320,531	$66.86	$65.65	$64.93	$75.76	$42.26		32.30	$11.64b	1.10%	0.50		
foxbusiness	flr		$66.78		+1.85	2,321,331			$64.93									
google-finance	flr	(2.85%)	66.78	65.82	+1.85	2.32m	66.86	65.65		75.76	42.26	174.28m	33.45	11.64b	0.75	0.12	2.00	
howthemarketworks	flr	2.849%	66.78	65.82	1.85	2,317,102	66.86	65.65	64.93									
hpcwire	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
insidestocks	flr	+2.85%	66.78	65.82	+1.85	1947494	66.86	65.65					price earnings ratio: 28.78					
investopedia	flr	+2.85 %	$66.78	65.82	+1.85				64.93									
investorguide	flr	+2.85%	66.78	65.80	+1.85		66.86	65.65		75.76	42.26		32.51	11.638b			1.997	
marketintellisearch	flr	2.85 %	$66.78	$65.80	1.85	2328.70k	$66.86	$65.65	$64.93			174.28m	32.47	11.32b	0.77 %		2.00	
marketwatch	flr	+2.85%	$66.34	open: 65.82	+1.85	15,179	$66.86	$65.65	$64.93	$75.76	$42.26		47.92	$11.27b	0.75%	0.13	1.39	
minyanville	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
msn-money	flr	+2.85%	66.78	65.82	+1.85	2.32 mil	66.86	65.65	64.93	75.76	42.26	174.28 mil	33.39	11.32 bil	0.77%	0.50	2.00	
nasdaq-com	flr	2.85%	$ 66.78		1.85	2,320,531	$ 66.86	$ 65.65	$ 64.93	$ 75.76	$ 42.26	174,282,000	33.39	$ 11,638,551,960	0.77 %	$0.500000	$ 2	
optimum	flr	+2.85%	66.78 ( 4:15 pm edt)	65.82	+1.85	2,318,554	66.86	65.65	64.93	75.76	41.80	174.28m	33.4	11.6b	0.75	0.50	2.00	
paidcontent	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
pc-quote	flr	2.85%	66.78	65.82	1.85	2,320,531	66.86	65.65	64.93	75.76	42.26	169,453,878	32.465	11,316,130,000		0.125		
personal-wealth-biz	flr	+2.85%	66.78	65.80		2,321,331	66.86	65.65	64.93	75.76	42.26		32.51		0.77	0.50	1.997	
predictwallstreet	flr	+2.85%	66.78		+1.85	2,320,531												
raymond-james	flr	2.85	66.78	65.82	1.85	2,320,531	66.86	65.65	64.93	75.76	42.26		32.90				2.03	
renewable-energy-world	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
screamingmedia	flr	+2.85%	$	open: 65.82	+1.85	15,179	$66.86	$65.65	$64.93	$75.76	$42.26		47.92	$11.27b	0.75%	0.13	1.39	
scroli	flr	2.85%	flr 66.78	65.82	1.85	1,962,496	66.86	65.65	64.93	75.76	42.26		33.45				2.00	
simple-stock-quotes	flr	+2.85%	last trade: 66.78		change: 1.850								p/e ratio: 32.51					
smartmoney	flr	(2.85%)	66.78	$65.82	1.85	2,320,531	$66.86	$65.65	$64.93	$75.76	$42.26			11,267,300	0.77%	$0.13		
stocknod	flr	+2.849%	66.78 usd	65.82	+1.850	2,320,531	66.86	65.65	64.93	75.76	41.80	174,281,706						
stockpickr	flr	2.85%	$66.78 1.85 | 2.85%	65.82	1.85	2.32m	66.86	65.65	64.93	75.76	42.26							
stocksmart	flr	.0 %	$65.96	66.1	0	114,125	68.99	65.87										
stocktwits	flr	2.87%	66.79		+1.86													
streetinsider-com	flr	2.85%	66.78	$65.82	+1.85	2,320,531	$66.86	$65.65	$64.93	$75.76	$41.80		33.39				$2.00	
thecramerreport	flr		66.78	65.80	+1.85	2320531	66.86	65.65										
thestree	flr	2.85%	$66.78	65.82	1.85	2320531	66.86	65.65	64.93	-75.76	42.26	1.74281706e8		1.1267312293e10				
tickerspy	flr	2.85%	$66.78	65.82	+1.85	2,320,531	66.86	65.65	64.93	75.76	42.26		32.5	11.3b	0.77%	$0.12		
tmx-quotemedia	flr	2.85%	66.780	65.820	1.850	2,321,331	66.860	65.650	64.930	75.760	42.260	174,281,706	32.50	11,638,532,327	0.770	0.125 usd	2.00	
updown	flr	2.85%	$66.78	$65.82	$1.85	2,305,182	$66.86	$65.65	$64.93	$75.76	$42.26	174.28b	31.96	$11.31b				
wallstreetsurvivor	flr	2.85%	66.78	65.82	1.85	2,317,102	66.86	65.65		75.76	44.04		32.50	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	2.85%	66.78	65.80	1.85	2,320,531	66.86	65.65	64.93	75.76	42.26		33.44	11.64b	0.80%	0.50	2.00	
ycharts-com	flr	+2.86%	66.79		+1.86					75.76	41.80		33.40	11.81b	0.78%		2.00	
zacks	flr	(2.85%)	66.78		1.85	vol.  2,320,531	66.86	65.65		75.76	41.80		32.47	11.32 b	0.77	0.50	2	
advfn	flo	1.55	22.91	22.66	0.35	926977	22.92	22.53										
barchart	flo	+1.55%	22.91	22.66	+0.35	926,977	22.92	22.53	22.56	22.92	14.86		21.65	$3.12 b	2.68%	$0.60	+1.01	
barrons	flo	1.55%	22.91	22.66	+0.35	926,785	22.92	22.53				138.16 million		$3.17 billion	2.62%	$0.15		
bloomberg	flo	1.551%	22.910	22.660	0.350	926,977	22.920	22.530		22.92	15.31	135.373mil	22.171	3,101.400mil	2.406	0.150 regular cash	1.033	
boston-com	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
bostonmerchant	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
business-insider	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
chron	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
cio-com	flo	+1.55%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792	22.68	2b	1.8	0.4		
cnn-money	flo	+1.55%	22.91	22.66	+0.35	926,785	22.92	22.53	22.56				22.7	$2.1b	2.62%			
easystockalterts	flo	1.54%	22.91	22.66	+0.35	926977	22.92	22.53	22.56	33.43	21.54		22.68				1.01	
eresearch-fidelity-com	flo	1.55%	22.9100	22.6600	0.3500	926,977	22.9200	22.5300	22.5600	22.6200	15.3133	135,373,000	22.56	$3.05b	2.66%	$0.150000		
finance-abc7-com	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
financial-content	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
finapps-forbes-com	flo	1.5%	$22.91	22.66	0.35	926,977	22.92	22.53	22.56	22.62	15.31	135 mil	22.9	3 bil	1.7	0.40	1.00	
finviz	flo	1.55%	22.91			926,977			22.56	22.62	14.86	135.37m	22.56	3.05b		0.60	1.00	
fool	flo	+1.55%	$22.91	$22.66	0.35	926,977	$22.92	$22.53	$22.56	$22.62	$15.31		22.20	$3.10b	2.80%	0.60		
foxbusiness	flo		$22.91		+0.35	926,977			$22.56									
google-finance	flo	(1.55%)	22.91	22.66	+0.35	926,977.00	22.92	22.53		22.92	15.31	135.37m	22.93	3.10b	2.62	0.15	1.00	
howthemarketworks	flo	1.551%	22.91	22.66	0.35	926,785	22.92	22.53	22.56									
hpcwire	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
insidestocks	flo	+1.55%	22.91	22.66	+0.35	926785	22.92	22.53					price earnings ratio: 22.17					
investopedia	flo	+1.55 %	$22.91	22.66	+0.35				22.56									
investorguide	flo	+1.55%	22.91	22.66	+0.35		22.92	22.53		22.62	15.3133		22.58	3.101b			0.999	
marketintellisearch	flo	1.55 %	$22.91	$22.66	0.35	896.50k	$22.92	$22.53	$22.56			135.37m	22.56	3.05b	2.66 %		1.00	
marketwatch	flo	+1.55%	$22.91	open: 22.66	+0.35	532	$22.92	$22.53	$22.56	$22.92	$15.31		22.74	$3.17b	2.62%	0.15	1.01	
minyanville	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
msn-money	flo	+1.55%	22.91	22.66	+0.35	926,977	22.92	22.53	22.56	22.62	15.31	135.37 mil	22.91	3.05 bil	2.66%	0.60	1.00	
nasdaq-com	flo	1.55%	$ 22.91		0.35	926,977	$ 22.92	$ 22.53	$ 22.56	$ 22.62	$ 15.3133	135,373,000	22.91	$ 3,101,395,430			$ 1	
optimum	flo	+1.55%	22.91 ( 4:15 pm edt)	22.66	+0.35	926,977	22.92	22.53	22.56	33.43	21.54	90.25m	22.7	2.1b	1.75	0.40	1.01	
paidcontent	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
pc-quote	flo	1.55%	22.91	22.66	0.35	926,977	22.92	22.53	22.56	22.62	15.31	133,305,373	22.56	3,054,026,000		0.15		
personal-wealth-biz	flo	+1.55%	22.91	22.66		926,977	22.92	22.53	22.56	22.62	15.3133		22.58		2.44	0.55	0.999	
predictwallstreet	flo	+1.55%	22.91		+0.35	926,977												
raymond-james	flo	1.55	22.91	22.66	0.35	926,977	22.92	22.53	22.56	22.62	15.32		15.07				1.52	
renewable-energy-world	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
screamingmedia	flo	+1.55%	$	open: 22.66	+0.35	532	$22.92	$22.53	$22.56	$22.92	$15.31		22.74	$3.17b	2.62%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+1.55%	last trade: 22.91		change: 0.350								p/e ratio: 22.58					
smartmoney	flo	(1.55%)	22.91	$22.66	0.35	926,977	$22.92	$22.53	$22.56	$22.62	$15.31			2,036,000	1.77%	$0.10		
stocknod	flo	+1.551%	22.91 usd	22.66	+0.3500	926,977	22.92	22.53	22.56	33.43	21.54	90,248,792						
stockpickr	flo	1.55%	$22.91 0.35 | 1.55%	22.66	0.35	926.98k	22.92	22.53	22.56	22.62	15.31							
stocksmart	flo	.0 %	$33.04	26.94	0	52,536	33.41	33.02										
stocktwits	flo	1.55%	22.91		+0.35													
streetinsider-com	flo	1.55%	22.91	$22.66	+0.35	926,977	$22.92	$22.53	$22.56	$33.43	$21.54		22.68				$1.01	
thecramerreport	flo		22.91	22.66	+0.35	926977	22.92	22.53										
thestree	flo	1.55%	$22.91	22.66	0.35	926977	22.92	22.53	22.56	-22.62	15.31	1.35373188e8		2.018865477e9				
tickerspy	flo	1.55%	$22.91	22.66	+0.35	926,977	22.92	22.53	22.56	22.62	15.31		22.6	3.0b	2.66%	$0.15		
tmx-quotemedia	flo	1.55%	22.910	22.660	0.350	926,977	22.920	22.530	22.560	22.620	10.209	135,373,188	22.40	3,101,399,737	2.660	0.150 usd	1.01	
updown	flo	1.55%	$22.91	$22.66	$0.35	926,445	$22.92	$22.53	$22.56	$22.62	$15.31	90.24b	22.42	$3.05b				
wallstreetsurvivor	flo	1.55%	22.91	22.66	0.35	926,785	22.92	22.53		22.62	15.31		22.40	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	1.55%	22.91	22.66	0.35	926,977	22.92	22.53	22.56	22.92	15.31		22.93	3.10b	1.80%	0.40	1.00	
ycharts-com	flo	+1.55%	22.91		+0.35					22.48	15.31		6.79	3.12b	1.77%		3.38	
zacks	flo	(1.55%)	22.91		0.35	vol.  926,977	22.92	22.53		22.92	15.31		21.83	3.05 b	2.66	0.60	1.03	
advfn	cnbka	0.58	27.58	27.5	0.16	5545	27.58	26.63										
barchart	cnbka	+0.58%	27.58	27.50	+0.16	6,212	27.58	26.63	27.42	28.26	19.14		10.74	$152.79 m	1.78%	$0.48	+2.51	
barrons	cnbka	0.58%	27.58	27.50	+0.16	5,386	27.58	26.63				5.54 million		$95.51 million	1.74%	$0.12		
bloomberg	cnbka	0.584%	27.580	27.500	0.160	5,545	27.580	26.630		28.38	19.40	3.544mil	10.527	152.810mil	1.745	0.120 regular cash	2.620	
boston-com	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,545	27.58	26.63	27.42	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,545	27.58	26.63	27.42	28.38	19.40	3,543,717						
business-insider	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,545	27.58	26.63	27.42	28.38	19.40	3,543,717						
chron	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
cio-com	cnbka	+0.58%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717	10.99	98m	1.8	0.48		
cnn-money	cnbka	+0.58%	27.58	27.50	+0.16	5,386	27.58	26.63	27.42				11.0	$97.7m	1.74%			
easystockalterts	cnbka	0.58%	27.58	27.50	+0.16	5386	27.58	26.63	27.42	28.38	19.40		10.99				2.51	
eresearch-fidelity-com	cnbka	0.58%	27.5800	27.5000	0.1600	5,386	27.5800	26.6300	27.4200	28.3800	19.4000	3,544,000	10.92	$97.18m	1.75%	$0.120000		
finance-abc7-com	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
financial-content	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	0.6%	$27.58	27.50	0.16	5,386	27.58	26.63	27.42	28.38	19.40	4 mil		98 mil	1.7	0.48		
finviz	cnbka	0.58%	27.58			5,386			27.42	28.26	19.14	5.54m	11.03	152.79m		0.48	2.50	
fool	cnbka	+0.58%	$27.58	$27.50	0.16	5,386	$27.58	$26.63	$27.42	$28.38	$19.40		10.70	$152.81m	2.40%	0.48		
foxbusiness	cnbka		$27.58		+0.16	5,545			$27.42									
google-finance	cnbka	(0.58%)	27.58	27.50	+0.16	5,386.00	27.58	26.63		28.38	19.40	5.54m	11.02	152.81m	1.74	0.12	2.50	
howthemarketworks	cnbka	0.584%	27.58	27.5	0.16	5,089	27.58	26.63	27.42									
hpcwire	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,545	27.58	26.63	27.42	28.38	19.40	3,543,717						
insidestocks	cnbka	+0.58%	27.58	27.50	+0.16	5545	27.58	26.63										
investopedia	cnbka	+0.58 %	$27.58	27.50	+0.16				27.42									
investorguide	cnbka	+0.58%	27.58	27.50	+0.16		27.58	26.63		28.38	19.14		10.97	152.8m			2.50	
marketintellisearch	cnbka	0.58 %	$27.58	$27.50	0.16	4.40k	$27.58	$26.63	$27.42			5.54m	10.97	0.15b	1.75 %		2.50	
marketwatch	cnbka	+0.58%	$27.58	open: 27.50	+0.16	615	$27.58	$26.63	$27.42	$28.38	$19.40		11.05	$95.51m	1.74%	0.12	2.49	
minyanville	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
msn-money	cnbka	+0.58%	27.58	27.50	+0.16	5,386	27.58	26.63	27.42	28.38	19.40	5.54 mil	11.03	97.17 mil	1.75%	0.48	2.50	
nasdaq-com	cnbka	0.58%	$ 27.58	$ 27.50	0.16	5,386	$ 27.58	$ 26.63	$ 27.42	$ 28.38	$ 19.40	3,544,000	10.99	$ 97,743,520	1.75 %	$0.480000	$ 2.51	
optimum	cnbka	+0.58%	27.58 ( 4:30 pm edt)	27.50	+0.16	5,386	27.58	26.63	27.42	28.38	19.40	3.54m	11.0	97.7m	1.74	0.48	2.51	
paidcontent	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
pc-quote	cnbka	0.58%	27.58	27.5	0.16	5,386	27.58	26.63	27.42	28.38	19.40	3,523,441	10.968	97,177,000		0.12		
personal-wealth-biz	cnbka	+0.58%	27.58	27.50		5,545	27.58	26.63	27.42	28.38	19.14		10.97		1.75	0.48	2.50	
predictwallstreet	cnbka	+0.58%	27.50		+0.16	5,386												
raymond-james	cnbka	0.58	27.58	27.50	0.16	5,386	27.58	26.63	27.42	28.38	19.40		10.99				2.51	
renewable-energy-world	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
screamingmedia	cnbka	+0.58%	$	open: 27.50	+0.16	297	$27.58	$26.63	$27.42	$28.38	$19.40		11.05	$95.51m	1.74%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+0.58%	last trade: 27.58		change: 0.160								p/e ratio: 10.97					
smartmoney	cnbka	(0.58%)	27.58	$27.50	0.16	5,386	$27.58	$26.63	$27.42	$28.38	$19.40			95,500	1.78%	$0.12		
stocknod	cnbka	+0.5835%	27.58 usd	27.50	+0.1600	5,386	27.58	26.63	27.42	28.38	19.40	3,543,717						
stockpickr	cnbka	0.58%	$27.58 0.16 | 0.58%	27.50	0.16	5.39k	27.58	26.63	27.42	28.38	19.40							
stocksmart	cnbka	.0 %	$25.73	27.04	0	448	25.78	25.6										
stocktwits	cnbka	0.29%	27.50		+0.08													
streetinsider-com	cnbka	0.58%	27.58	$27.50	+0.16	5,386	$27.58	$26.63	$27.42	$28.38	$19.40		10.99				$2.51	
thecramerreport	cnbka		27.58	27.50	+0.16	5386	27.58	26.63										
thestree	cnbka	0.58%	$27.58	27.5	0.16	5386	27.58	26.63	27.42	-28.38	19.4	5540597.0		9.5503173e7				
tickerspy	cnbka	0.58%	$27.58	27.50	+0.16	5,386	27.58	26.63	27.42	28.38	19.40		11.0	151.8m	1.75%	$0.12		
tmx-quotemedia	cnbka	0.58%	27.580	27.500	0.160	5,545	27.580	26.630	27.420	28.380	19.400	5,540,597	10.90	152,809,665	1.751	0.120 usd	2.51	
updown	cnbka	0.58%	$27.58	$27.50	$0.16	5,089	$27.58	$26.63	$27.42	$28.38	$19.40	5.54b	10.94	$152m				
wallstreetsurvivor	cnbka	0.58%	27.58	27.50	0.16	5,089	27.58	26.63		28.38	19.40		10.90	$97m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	0.58%	27.58	27.50	0.16	5,386	27.58	26.63	27.42	28.38	19.40		11.03	152.79m	1.80%	0.48	2.50	
ycharts-com	cnbka	+0.29%	27.50		+0.08					28.38	19.40		11.00	152.35m	1.99%		2.50	
zacks	cnbka	(0.58%)	27.58		0.16	vol.  5,386	27.58	26.63		28.38	19.40		10.92	151.91 m	1.75	0.48	2.51	
advfn	avx	1.49	15.66	15.58	0.23	211802	15.69	15.47										
barchart	avx	+1.49%	15.66	15.58	+0.23	211,802	15.69	15.47	15.43	16.54	12.15		10.52	$2.66 b	1.42%	$0.22	+1.44	
barrons	avx	1.49%	15.66	15.58	+0.23	211,802	15.69	15.47				170.39 million		$2.63 billion	1.40%	$0.06		
bloomberg	avx	1.491%	15.660	15.580	0.230	211,802	15.690	15.470		16.60	12.15	170.175mil	10.653	2,664.943mil	1.277	0.055 regular cash	1.470	
boston-com	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
bostonmerchant	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
business-insider	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
chron	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
cio-com	avx	+1.49%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137	10.95	3b	1.4	0.22		
cnn-money	avx	+1.49%today&rsquo;s change	15.66data as of 4:02pm et	15.58	+0.23	211,802	15.69	15.47	15.43				11.0	$2.7b	1.40%			
easystockalterts	avx	1.48%	15.66	15.58	+0.23	211802	15.69	15.47	15.43	16.60	12.12		10.95				1.43	
eresearch-fidelity-com	avx	1.49%	15.6600	15.5800	0.2300	211,802	15.6900	15.4700	15.4300	16.6000	12.1500	170,125,000	10.72	$2.63b	1.43%	$0.055000		
finance-abc7-com	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
finance-abc7chicago-com	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
financial-content	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
finapps-forbes-com	avx	1.5%	$15.66	15.58	0.23	211,802	15.69	15.47	15.43	16.60	12.15	170 mil	10.9	3 bil	1.4	0.22	1.44	
finviz	avx	1.49%	15.66			211,802			15.43	16.54	11.98	170.12m	10.79	2.62b		0.22	1.43	
fool	avx	+1.49%	$15.66	$15.58	0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.15		10.80	$2.66b	1.30%	0.22		
foxbusiness	avx		$15.66		+0.23	211,802			$15.43									
google-finance	avx	(1.49%)	15.66	15.58	+0.23	211,802.00	15.69	15.47		16.60	12.15	170.18m	10.94	2.66b	1.40	0.05	1.43	
howthemarketworks	avx	1.491%	15.66	15.58	0.23	211,802	15.69	15.47	15.43									
hpcwire	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
insidestocks	avx	+1.49%	15.66	15.58	+0.23	211802	15.69	15.47					price earnings ratio: 10.65					
investopedia	avx	+1.49 %	$15.66	15.58	+0.23				15.43									
investorguide	avx	+1.49%	15.66	15.58	+0.23		15.69	15.47		16.60	12.15		10.79	2.665b			1.43	
marketintellisearch	avx	1.49 %	$15.66	$15.58	0.23	208.50k	$15.69	$15.47	$15.43			170.12m	10.79	2.62b	1.43 %		1.43	
marketwatch	avx	+1.49%	$15.66	open: 15.58	+0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.31		11.74	$2.63b	1.40%	0.06	1.33	
minyanville	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
msn-money	avx	+1.49%	15.66	15.58	+0.23	211,802	15.69	15.47	15.43	16.60	12.15	170.12 mil	10.95	2.63 bil	1.43%	0.22	1.43	
nasdaq-com	avx	1.49%	$ 15.66		0.23	211,802	$ 15.69	$ 15.47	$ 15.43	$ 16.60	$ 12.15	170,175,000	10.88	$ 2,664,940,500	1.43 %	$0.220000	$ 1.44	
optimum	avx	+1.49%	15.66 ( 4:02 pm edt)	15.58	+0.23	211,802	15.69	15.47	15.43	16.60	12.12	170.18m	11.0	2.7b	1.40	0.22	1.43	
paidcontent	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
pc-quote	avx	1.49%	15.66	15.58	0.23	211,802	15.69	15.47	15.43	16.60	12.15	167,626,360	10.79021	2,625,029,000		0.055		
personal-wealth-biz	avx	+1.49%	15.66	15.58		211,802	15.69	15.47	15.43	16.60	12.15		10.79		1.30	0.20	1.43	
predictwallstreet	avx	+1.49%	15.66		+0.23	211,802												
raymond-james	avx	1.49	15.66	15.58	0.23	211,802	15.69	15.47	15.43	16.60	12.15		10.88				1.44	
renewable-energy-world	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
screamingmedia	avx	+1.49%	$	open: 15.58	+0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.31		11.74	$2.63b	1.40%	0.06	1.33	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	+1.49%	last trade: 15.66		change: 0.230								p/e ratio: 10.79					
smartmoney	avx	(1.49%)	15.66	$15.58	0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.15			2,625,800	1.43%	$0.06		
stocknod	avx	+1.491%	15.66 usd	15.58	+0.2300	211,802	15.69	15.47	15.43	16.60	12.12	170,175,137						
stockpickr	avx	1.49%	$15.66 0.23 | 1.49%	15.57	0.23	211.80k	15.69	15.47	15.43	16.60	12.15							
stocksmart	avx	.0 %	$15.27	15.62	0	24,566	15.75	15.265										
stocktwits	avx	1.49%	15.66		+0.23													
streetinsider-com	avx	1.49%	15.66	$15.58	+0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.12		10.95				$1.43	
thecramerreport	avx		15.66	15.58	+0.23	211802	15.69	15.47										
thestree	avx	1.49%	$15.66	15.57	0.23	211802	15.69	15.47	15.43	-16.6	12.15	1.70175137e8		2.632609369e9				
tickerspy	avx	1.49%	$15.66	15.58	+0.23	211,802	15.69	15.47	15.43	16.60	12.15		10.8	2.6b	1.43%	$0.06		
tmx-quotemedia	avx	1.49%	15.660	15.580	0.230	211,802	15.690	15.470	15.430	16.600	12.150	170,175,137	10.80	2,664,942,645	1.426	0.055 usd	1.43	
updown	avx	1.49%	$15.66	$15.58	$0.23	211,802	$15.69	$15.47	$15.43	$16.60	$12.15	170.17b	10.72	$2.62b				
wallstreetsurvivor	avx	1.49%	15.66	15.58	0.23	211,802	15.69	15.47		16.60	12.38		10.80	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	1.49%	15.66	15.58	0.23	211,802	15.69	15.47	15.43	16.60	12.15		10.95	2.66b	1.40%	0.22	1.43	
ycharts-com	avx	+1.49%	15.66		+0.23					16.60	12.12		10.95	2.66b	1.38%		1.43	
zacks	avx	(1.49%)	15.66		0.23	vol.  211,802	15.69	15.47		16.60	12.12		10.5	2.63 b	1.43	0.22	1.47	
advfn	sndk	1.42	43.62	43.45	0.61	4988220	43.92	43.01										
barchart	sndk	+1.42%	43.62	43.45	+0.61	4,566,838	43.92	43.01	43.01	53.60	33.03		9.83	$10.32 b			+5.35	
barrons	sndk	1.42%	43.62	43.45	+0.61	4.965m	43.92	43.01				238.90 million		$10.42 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	1.418%	43.620	43.450	0.610	4,988,220	43.920	43.010		53.60	33.03	238.372mil	8.153	10,397.770mil			5.350	
boston-com	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651						
bostonmerchant	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651						
business-insider	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651						
chron	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651						
cio-com	sndk	+1.42%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651	8.123	10b				
cnn-money	sndk	+1.42%	43.62	43.45	+0.61	4,979,130	43.92	43.01	43.01				8.1	$10.4b				
easystockalterts	sndk	1.40%	43.62	43.45	+0.61	4979920	43.92	43.01	43.01	53.61	33.03		8.12				5.37	
eresearch-fidelity-com	sndk	1.42%	43.6200	43.4500	0.6100	4,988,220	43.9200	43.0100	43.0100	53.6050	33.0300	238,372,000	8.04	$10.25b				
finance-abc7-com	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
financial-content	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	1.4%	$43.62	43.45	0.61	4,981,120	43.92	43.01	43.01	53.60	33.03	238 mil	8.1	10 bil	0.0	0.00	5.35	
finviz	sndk	1.42%	43.62			4,980,520			43.01	53.61	33.03	238.37m	8.04	10.25b			5.35	
fool	sndk	+1.42%	$43.62	$43.45	0.61	4,980,030	$43.92	$43.01	$43.01	$53.60	$33.03		8.10	$10.40b				
foxbusiness	sndk		$43.62		+0.61	4,995,231			$43.01									
google-finance	sndk	(1.42%)	43.62	43.45	+0.61	4.98m	43.92	43.01		53.60	33.03	238.37m	8.16	10.40b			5.35	
howthemarketworks	sndk	1.418%	43.62	43.45	0.61	4,979,920	43.92	43.01	43.01									
hpcwire	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,987,020	43.92	43.01	43.01	53.60	33.03	238,319,651						
insidestocks	sndk	+1.42%	43.62	43.45	+0.61	4414088	43.92	43.01					price earnings ratio: 9.32					
investopedia	sndk	+1.42 %	$43.62	43.45	+0.61				43.01									
investorguide	sndk	+1.42%	43.62	43.40	+0.61		43.92	43.02		53.61	33.03		8.02	10.395b			5.361	
marketintellisearch	sndk	1.4 %	$43.61	$43.40	0.60	4916.40k	$43.92	$43.01	$43.01			238.37m	8.04	10.25b	0.0 %		5.35	
marketwatch	sndk	+1.42%	$43.63	open: 43.45	+0.61	30,813	$43.92	$43.01	$43.01	$53.61	$33.03		23.80	$10.42b			1.83	
minyanville	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
msn-money	sndk	+1.42%	43.62	43.45	+0.61	4.98 mil	43.92	43.01	43.01	53.61	33.03	238.37 mil	8.12	10.25 bil			5.35	
nasdaq-com	sndk	1.42%	$ 43.62	$ 43.40	0.61	4,988,220	$ 43.92	$ 43.01	$ 43.01	$ 53.605	$ 33.03	238,372,000	8.15	$ 10,397,786,640			$ 5.35	
optimum	sndk	+1.44%	43.63 ( 3:59 pm edt)	43.45	+0.62	4,811,856	43.92	43.01	43.01	53.60	33.03	238.32m	8.1	10.4b			5.37	
paidcontent	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
pc-quote	sndk	1.42%	43.62	43.45	0.61	4,995,231	43.92	43.01	43.01	53.61	33.03	235,038,514	8.00931	10,252,380,000				
personal-wealth-biz	sndk	+1.42%	43.62	43.40		4,994,631	43.92	43.02	43.01	53.61	33.03		8.02			0.00	5.361	
predictwallstreet	sndk	0.00%	43.01		0.00													
raymond-james	sndk	1.42	43.62	43.45	0.61	4,981,120	43.92	43.01	43.01	53.61	33.03		7.95				5.49	
renewable-energy-world	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
screamingmedia	sndk	+1.42%	$	open: 43.45	+0.61	30,813	$43.92	$43.01	$43.01	$53.61	$33.03		23.80	$10.42b			1.83	
scroli	sndk	1.42%	sndk 43.62	43.45	0.61	4,406,196	43.92	43.01	43.01	53.60	33.03		8.16				5.35	
simple-stock-quotes	sndk	+1.42%	last trade: 43.62		change: 0.610								p/e ratio: 8.02					
smartmoney	sndk	(1.42%)	43.62	$43.45	0.61	4,981,120	$43.92	$43.01	$43.01	$53.60	$33.03			10,250,100	0.00%	$0.00		
stocknod	sndk	+1.418%	43.62 usd	43.45	+0.6100	4,979,920	43.92	43.01	43.01	53.60	33.03	238,319,651						
stockpickr	sndk	1.42%	$43.62 0.61 | 1.42%	43.45	0.61	4.98m	43.92	43.01	43.01	53.61	33.03							
stocksmart	sndk	.0 %	$45.11	50.29	0	829,730	47.09	45.06										
stocktwits	sndk	1.47%	43.64		+0.63													
streetinsider-com	sndk	1.42%	43.62	$43.45	+0.61	4,979,920	$43.92	$43.01	$43.01	$53.61	$33.03		8.12				$5.37	
thecramerreport	sndk		43.01		0.00	6166												
thestree	sndk	1.42%	$43.62	43.45	0.61	4980030	43.92	43.01	43.01	-53.61	33.03	2.38319651e8		1.0354988836e10				
tickerspy	sndk	1.42%	$43.62	43.45	+0.61	4,981,120	43.92	43.01	43.01	53.60	33.03		8.0	10.2b	0.00%	$0.00		
tmx-quotemedia	sndk	1.42%	43.620	43.450	0.610	4,995,231	43.920	43.010	43.010	53.605	33.030	238,319,651	8.00	10,395,503,177			5.37	
updown	sndk	1.42%	$43.62	$43.40	$0.61	4,964,618	$43.92	$43.01	$43.01	$53.60	$33.03	238.32b	7.82	$10.25b				
wallstreetsurvivor	sndk	1.42%	43.62	43.45	0.61	4,979,920	43.92	43.01		53.61	33.03		8.00	$10b			5.44	
yahoo-finance	sndk	1.42%	43.62	43.40	0.61	4,987,620	43.92	43.02	43.01	53.61	33.03		8.14	10.40b			5.36	
ycharts-com	sndk	+1.46%	43.64		+0.63					53.60	33.03		8.13	10.33b	0.00%		5.37	
zacks	sndk	(1.42%)	43.62		0.61	vol.  4,981,120	43.92	43.01		53.61	33.03		9.73	10.25 b	0.00	0.00	4.42	
advfn	htgc	1.60	10.8	10.76	0.17	253085	10.84	10.61										
barchart	htgc	+1.60%	10.80	10.76	+0.17	+18.20	10.84	10.61	10.63	11.25	8.55							
barrons	htgc	1.60%	10.80	10.76	+0.17	253,085	10.84	10.61				36.87 million		$462.54 million	8.15%	$0.22		
bloomberg	htgc	1.599%	10.800	10.760	0.170	253,085	10.840	10.610		11.55	9.07	43.799mil	12.273	473.034mil	7.778	0.220 regular cash	0.880	
boston-com	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
bostonmerchant	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
business-insider	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
chron	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
cio-com	htgc	+1.60%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440		473m	8.3	0.88		
cnn-money	htgc	+1.60%	10.80	10.76	+0.17	253,085	10.84	10.61	10.63				nm	$473.1m	8.15%			
easystockalterts	htgc	1.58%	10.80	10.76	+0.17	253085	10.84	10.61	10.63	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	1.60%	10.8000	10.7600	0.1700	253,085	10.8400	10.6100	10.6300	11.5500	9.0700	43,799,000	nm	$465.58m	8.28%	$0.220000		
finance-abc7-com	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
financial-content	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	1.6%	$10.80	10.76	0.17	253,085	10.84	10.61	10.63	11.55	9.07	44 mil		473 mil	8.1	0.88	-0.10	
finviz	htgc	1.60%	10.80			253,085			10.63	11.26	8.55	43.80m		473.04m		0.88	-0.08	
fool	htgc	+1.60%	$10.80	$10.76	0.17	253,085	$10.84	$10.61	$10.63	$11.55	$9.07		0.00	$473.03m	11.80%	0.88		
foxbusiness	htgc		$10.80		+0.17	255,110			$10.63									
google-finance	htgc	(1.60%)	10.80	10.76	+0.17	253,085.00	10.84	10.61		11.55	9.07	43.80m		473.03m	8.15	0.22	-0.08	
howthemarketworks	htgc	1.599%	10.8	10.76	0.17	249,312	10.84	10.61	10.63									
hpcwire	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
insidestocks	htgc	+1.60%	10.80	10.76	+0.17	253085	10.84	10.61										
investopedia	htgc	+1.60 %	$10.80	10.76	+0.17				10.63									
investorguide	htgc	+1.60%	10.80		+0.17		10.84	10.61		11.55	8.61			461.5m			-0.068	
marketintellisearch	htgc	1.6 %	$10.80	$0.00	0.17	246.30k	$10.84	$10.63	$10.63			43.80m	0.00	0.47b	8.28 %		-0.08	
marketwatch	htgc	+1.60%	$10.80	open: 10.76	+0.17	6,641	$10.84	$10.61	$10.63	$11.55	$9.07			$462.54m	8.15%	0.22		
minyanville	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
msn-money	htgc	+1.60%	10.80	10.76	+0.17	253,085	10.84	10.61	10.63	11.55	9.07	43.80 mil	13.50	465.59 mil	8.28%	0.88	-0.08	
nasdaq-com	htgc	1.6%	$ 10.80	$ 10.76	0.17	253,085	$ 10.84	$ 10.61	$ 10.63	$ 11.55	$ 9.07	43,799,000	25.12	$ 473,029,200	8.28 %	$0.880000	$ 0.43	
optimum	htgc	+1.60%	10.80 ( 4:30 pm edt)	10.76	+0.17	253,085	10.84	10.61	10.63	11.55	9.07	43.80m		473.0m	8.15	0.88	-0.08	
paidcontent	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
pc-quote	htgc	1.60%	10.8	10.76	0.17	253,085	10.84	10.61	10.63	11.55	9.07	43,111,537	13.2875	465,605,000		0.22		
personal-wealth-biz	htgc	+1.60%	10.80			255,110	10.84	10.61	10.63	11.55	8.61				7.90	0.84	-0.068	
predictwallstreet	htgc	+1.60%	10.80		+0.17	253,085												
raymond-james	htgc	1.60	10.80	10.76	0.17	253,085	10.84	10.61	10.63	11.55	9.07						-0.10	
renewable-energy-world	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
screamingmedia	htgc	+1.60%	$	open: 10.76	+0.17	6,641	$10.84	$10.61	$10.63	$11.55	$9.07			$462.54m	8.15%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+1.60%	last trade: 10.80		change: 0.170													
smartmoney	htgc	(1.60%)	10.80	$10.76	0.17	253,085	$10.84	$10.61	$10.63	$11.55	$9.07			462,500	8.33%	$0.22		
stocknod	htgc	+1.599%	10.80 usd	10.76	+0.1700	253,085	10.84	10.61	10.63	11.55	9.070	43,799,440						
stockpickr	htgc	1.60%	$10.80 0.17 | 1.60%	10.76	0.17	253.09k	10.84	10.61	10.63	11.55	9.07							
stocksmart	htgc	.0 %	$10.7	10.44	0	10,027	10.92	10.56										
stocktwits	htgc	1.60%	10.80		+0.17													
streetinsider-com	htgc	1.60%	10.80	$10.76	+0.17	253,085	$10.84	$10.61	$10.63	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.80		+0.17	253085	10.84	10.61										
thestree	htgc	1.6%	$10.8	10.63	0.17	253085	10.84	10.61	9.07 -11.55									
tickerspy	htgc	1.60%	$10.80	10.76	+0.17	253,085	10.84	10.61	10.63	11.55	9.07		13.3	465.6m	8.28%	$0.22		
tmx-quotemedia	htgc	1.60%	10.800	10.760	0.170	255,110	10.840	10.610	10.630	11.550	9.070	43,799,440		473,033,952	8.278	0.220 usd	-0.08	
updown	htgc	1.60%	$10.80	$10.76	$0.17	246,444	$10.84	$10.61	$10.63	$11.55	$9.07	43.79b		$466m				
wallstreetsurvivor	htgc	1.60%	10.80	10.76	0.17	249,312	10.84	10.61		11.55	9.07			$466m	8.30%	0.80 -	0.12	
yahoo-finance	htgc	1.60%	10.80		0.17	253,085	10.84	10.61	10.63	11.55	9.07			461.55m	8.30%	0.88	-0.07	
ycharts-com	htgc	+1.60%	10.80		+0.17					11.55	9.07			469.15m	8.17%		-0.07	
zacks	htgc	(1.60%)	10.80		0.17	vol.  253,085	10.84	10.61		11.55	9.07		11.94	465.61 m	8.28	0.88	.89	
advfn	spls	1.05	15.9	15.83	0.165	12729369	16.03	15.79										
barchart	spls	+1.08%	15.90	15.92	+0.17	12,348,781	16.03	15.79	15.73	23.48	14.66		12.39	$11.39 b	2.52%	$0.40	+1.24	
barrons	spls	1.05%	15.90	15.83	+0.165	12.719m	16.03	15.79				726.22 million		$11.31 billion	2.52%	$0.1		
bloomberg	spls	1.049%	15.900	15.830	0.165	12,729,369	16.030	15.790		23.75	14.75	713.154mil	12.422	11,339.150mil	2.376	0.100 regular cash	1.280	
boston-com	spls	+1.049%	15.90 usd	15.83	+0.1650	12,726,512	16.03	15.79	15.73	23.75	14.75	713,154,085						
bostonmerchant	spls	+1.049%	15.90 usd	15.83	+0.1650	12,726,512	16.03	15.79	15.73	23.75	14.75	713,154,085						
business-insider	spls	+1.049%	15.90 usd	15.83	+0.1650	12,726,512	16.03	15.79	15.73	23.75	14.75	713,154,085						
chron	spls	+1.049%	15.90 usd	15.83	+0.1650	12,726,512	16.03	15.79	15.73	23.75	14.75	713,154,085						
cio-com	spls	+1.05%	15.90 usd	15.83	+0.1650	12,726,512	16.03	15.79	15.73	23.75	14.75	713,154,085	12.82	11b	2.5	0.4		
cnn-money	spls	+1.05%	15.90	15.83	+0.165	12,725,649	16.03	15.79	15.74				12.8	$11.3b	2.52%			
easystockalterts	spls	1.01%	15.90	15.83	+0.16	12725812	16.03	15.79	15.74	23.75	14.75		12.82				1.24	
eresearch-fidelity-com	spls	1.05%	15.9000	15.8300	0.1650	12,729,369	16.0300	15.7900	15.7350	23.7500	14.7500	713,154,000	12.69	$11.22b	2.54%	$0.100000		
finance-abc7-com	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
financial-content	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
finapps-forbes-com	spls	1.0%	$15.90	15.83	0.17	12,728,669	16.03	15.79	15.73	23.75	14.75	713 mil	12.8	11 bil	2.5	0.40	1.24	
finviz	spls	1.02%	15.90			12,728,269			15.74	23.48	14.65	713.15m	12.69	11.22b		0.40	1.24	
fool	spls	+1.05%	$15.90	$15.83	0.17	11,818,193	$16.03	$15.79	$15.73	$23.75	$14.75		12.80	$11.34b	1.40%	0.40		
foxbusiness	spls		$15.90		+0.16	12,736,900			$15.74									
google-finance	spls	(1.05%)	15.90	15.83	+0.16	12.73m	16.03	15.79		23.75	14.75	713.15m	12.87	11.34b	2.52	0.10	1.24	
howthemarketworks	spls	1.049%	15.9	15.83	0.165	12,726,412	16.03	15.79	15.735									
hpcwire	spls	+1.049%	15.90 usd	15.83	+0.1650	12,726,412	16.03	15.79	15.73	23.75	14.75	713,154,085						
insidestocks	spls	+1.08%	15.90	15.92	+0.17	12197148	16.03	15.79					price earnings ratio: 12.42					
investopedia	spls	+1.02 %	$15.90	15.83	+0.16				15.74									
investorguide	spls	+1.05%	15.90	15.83	+0.165		15.98	15.79		23.75	14.75		12.78	11.339b			1.231	
marketintellisearch	spls	1.02 %	$15.89	$15.83	0.16	12621.10k	$16.03	$15.79	$15.73			713.15m	12.69	11.22b	2.54 %		1.24	
marketwatch	spls	+1.05%	$15.90	open: 15.83	+0.17	18,461	$16.03	$15.79	$15.74	$23.75	$14.75		12.80	$11.31b	2.52%	0.10	1.24	
minyanville	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
msn-money	spls	+1.05%	15.90	15.83	+0.17	12.73 mil	16.03	15.79	15.74	23.75	14.75	713.15 mil	12.72	11.22 bil	2.54%	0.40	1.24	
nasdaq-com	spls	1.05%	$ 15.90	$ 15.83	0.165	12,729,369	$ 16.03	$ 15.79	$ 15.735	$ 23.75	$ 14.75	713,154,000	12.82	$ 11,339,148,600	2.54 %	$0.400000	$ 1.24	
optimum	spls	+1.05%	15.90 ( 4:00 pm edt)	15.83	+0.17	12,723,392	16.03	15.79	15.73	23.75	14.75	713.15m	12.8	11.3b	2.52	0.40	1.24	
paidcontent	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
pc-quote	spls	1.08%	15.9	15.83	0.17	12,736,900	16.03	15.79	15.735	23.75	14.75	705,753,396	12.588	11,221,479,000		0.1		
personal-wealth-biz	spls	+1.05%	15.90	15.83		12,736,900	16.03	15.79	15.735	23.75	14.75		12.78		2.41	0.38	1.231	
predictwallstreet	spls	+1.46%	15.97		+0.23	9,714,334												
raymond-james	spls	1.05	15.90	15.83	0.17	12,728,669	16.03	15.79	15.74	23.75	14.75		12.72				1.25	
renewable-energy-world	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
screamingmedia	spls	+1.05%	$	open: 15.83	+0.17	18,461	$16.03	$15.79	$15.74	$23.75	$14.75		12.80	$11.31b	2.52%	0.10	1.24	
scroli	spls	1.05%	spls 15.90	15.83	0.16	11,376,657	16.03	15.79	15.74	23.75	14.75		12.87				1.24	
simple-stock-quotes	spls	+1.05%	last trade: 15.90		change: 0.165								p/e ratio: 12.78					
smartmoney	spls	(1.05%)	15.90	$15.83	0.16	12,728,669	$16.03	$15.79	$15.74	$23.75	$14.75			11,221,500	2.54%	$0.10		
stocknod	spls	+1.049%	15.90 usd	15.83	+0.1650	12,725,812	16.03	15.79	15.73	23.75	14.75	713,154,085						
stockpickr	spls	1.05%	$15.90 0.16 | 1.05%	15.83	0.16	12.73m	16.03	15.79	15.74	23.75	14.75							
stocksmart	spls	.0 %	$16.52	22.83	0	1,438,211	16.76	16.48										
stocktwits	spls	1.02%	15.89		+0.16													
streetinsider-com	spls	1.02%	15.90	$15.83	+0.16	12,725,812	$16.03	$15.79	$15.74	$23.75	$14.75		12.82				$1.24	
thecramerreport	spls		15.90	15.83	+0.165	12728969	16.03	15.79										
thestree	spls	1.05%	$15.9	15.83	0.16	12729369	16.03	15.79	15.74	-23.75	14.75	7.13154085e8		1.1310623788e10				
tickerspy	spls	1.05%	$15.90	15.83	+0.17	12,728,669	16.03	15.79	15.73	23.75	14.75		12.6	11.2b	2.54%	$0.10		
tmx-quotemedia	spls	1.05%	15.900	15.830	0.165	12,736,900	16.030	15.790	15.735	23.750	14.750	713,154,085	12.70	11,339,149,952	2.542	0.100 usd	1.24	
updown	spls	1.02%	$15.90	$15.83	$0.16	12,725,091	$16.03	$15.79	$15.74	$23.75	$14.75	713.15b	12.58	$11.22b				
wallstreetsurvivor	spls	1.05%	15.90	15.83	0.17	12,725,812	16.03	15.79		23.75	14.75		12.70	$11b	2.50%	0.36 -	1.21	
yahoo-finance	spls	1.05%	15.90	15.83	0.17	12,728,969	16.03	15.79	15.74	23.75	14.75		12.92	11.34b	2.50%	0.40	1.23	
ycharts-com	spls	+0.99%	15.89		+0.15					23.75	14.75		12.92	11.38b	2.57%		1.23	
zacks	spls	(1.08%)	15.90		0.17	vol.  12,728,669	16.03	15.79		23.75	14.75		12.29	11.22 b	2.54	0.40	1.28	
advfn	awr	1.17	35.54	35.27	0.41	80500	35.75	35.01										
barchart	awr	+1.17%	35.54	35.15	+0.41	80,500	35.75	35.01	35.13	37.97	30.53		19.04	$662.82 m	3.2%	$1.12	+1.71	
barrons	awr	1.17%	35.54	35.27	+0.41	77,933	35.75	35.01				18.74 million		$653.92 million	3.15%	$0.28		
bloomberg	awr	1.167%	35.540	35.270	0.410	80,500	35.750	35.010		38.59	31.24	18.662mil	17.086	663.246mil	2.984	0.280 regular cash	2.080	
boston-com	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
bostonmerchant	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
business-insider	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
chron	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
cio-com	awr	+1.17%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973	22.35	663m	3.2	1.12		
cnn-money	awr	+1.17%	35.54	35.27	+0.41	79,637	35.75	35.01	35.13				22.4	$663.2m	3.15%			
easystockalterts	awr	1.16%	35.54	35.27	+0.41	80500	35.75	35.01	35.13	38.59	31.24		22.35				1.59	
eresearch-fidelity-com	awr	1.17%	35.5400	35.2700	0.4100	80,500	35.7500	35.0100	35.1300	38.5900	31.2400	18,662,000	22.23	$655.60m	3.19%	$0.280000		
finance-abc7-com	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
financial-content	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
finapps-forbes-com	awr	1.2%	$35.54	35.27	0.41	80,500	35.75	35.01	35.13	38.59	31.24	19 mil	20.8	663 mil	3.2	1.12	1.71	
finviz	awr	1.17%	35.54			79,637			35.13	37.97	30.53	18.66m	22.49	663.18m		1.12	1.58	
fool	awr	+1.17%	$35.54	$35.27	0.41	79,637	$35.75	$35.01	$35.13	$38.59	$31.24		20.40	$663.25m	3.10%	1.12		
foxbusiness	awr		$35.54		+0.41	80,500			$35.13									
google-finance	awr	(1.17%)	35.54	35.27	+0.41	80,500.00	35.75	35.01		38.59	31.24	18.66m	22.48	663.25m	3.15	0.28	1.58	
howthemarketworks	awr	1.167%	35.54	35.27	0.41	77,933	35.75	35.01	35.13									
hpcwire	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
insidestocks	awr	+1.17%	35.54	35.15	+0.41	80500	35.75	35.01										
investopedia	awr	+1.17 %	$35.54	35.27	+0.41				35.13									
investorguide	awr	+1.17%	35.54	35.27	+0.41		35.75	35.01		38.59	31.24		20.48	663.2m			1.715	
marketintellisearch	awr	1.17 %	$35.54	$35.27	0.41	76.20k	$35.75	$35.01	$35.13			18.66m	22.23	0.66b	3.19 %		1.58	
marketwatch	awr	+1.17%	$35.54	open: 35.27	+0.41	2,567	$35.75	$35.01	$35.13	$38.59	$31.24		22.43	$653.92m	3.15%	0.28	1.58	
minyanville	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
msn-money	awr	+1.17%	35.54	35.27	+0.41	80,500	35.75	35.01	35.13	38.59	31.24	18.66 mil	22.35	655.6 mil	3.19%	1.12	1.72	
nasdaq-com	awr	1.17%	$ 35.54		0.41	80,500	$ 35.75	$ 35.01	$ 35.13	$ 38.59	$ 31.24	18,662,000	20.78	$ 663,247,480	3.19 %	$1.120000	$ 1.71	
optimum	awr	+1.17%	35.54 ( 4:15 pm edt)	35.27	+0.41	79,637	35.75	35.01	35.13	38.59	31.24	18.66m	22.4	663.2m	3.15	1.12	1.59	
paidcontent	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
pc-quote	awr	1.17%	35.54	35.27	0.41	80,500	35.75	35.01	35.13	38.59	31.24	18,446,711	22.09434	655,596,000		0.28		
personal-wealth-biz	awr	+1.17%	35.54	35.27		80,500	35.75	35.01	35.13	38.59	31.24		20.48		3.02	1.06	1.715	
predictwallstreet	awr	+1.17%	35.54		+0.41	80,500												
raymond-james	awr	1.17	35.54	35.27	0.41	80,500	35.75	35.01	35.13	38.59	31.24		22.35				1.59	
renewable-energy-world	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
screamingmedia	awr	+1.17%	$	open: 35.27	+0.41	2,567	$35.75	$35.01	$35.13	$38.59	$31.24		22.43	$653.92m	3.15%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+1.17%	last trade: 35.54		change: 0.410								p/e ratio: 20.48					
smartmoney	awr	(1.17%)	35.54	$35.27	0.41	80,500	$35.75	$35.01	$35.13	$38.59	$31.24			655,600	3.19%	$0.28		
stocknod	awr	+1.167%	35.54 usd	35.27	+0.4100	80,500	35.75	35.01	35.13	38.59	31.24	18,661,973						
stockpickr	awr	1.17%	$35.54 0.41 | 1.17%	35.27	0.41	79.64k	35.75	35.01	35.13	38.59	31.24							
stocksmart	awr	.0 %	$34.185	34.94	0	6,986	34.64	34.17										
stocktwits	awr	1.05%	35.50		+0.37													
streetinsider-com	awr	1.17%	35.54	$35.27	+0.41	80,500	$35.75	$35.01	$35.13	$38.59	$31.24		22.35				$1.59	
thecramerreport	awr		35.54	35.27	+0.41	80500	35.75	35.01										
thestree	awr	1.17%	$35.54	35.27	0.41	79637	35.75	35.01	35.13	-38.59	31.24	1.8661973e7		6.53915534e8				
tickerspy	awr	1.17%	$35.54	35.27	+0.41	80,500	35.75	35.01	35.13	38.59	31.24		22.1	655.5m	3.19%	$0.28		
tmx-quotemedia	awr	1.17%	35.540	35.270	0.410	80,500	35.750	35.010	35.130	38.590	31.240	18,661,973	20.40	663,246,520	3.151	0.280 usd	1.72	
updown	awr	1.17%	$35.54	$35.27	$0.41	77,933	$35.75	$35.01	$35.13	$38.59	$31.24	18.66b	20.24	$656m				
wallstreetsurvivor	awr	1.17%	35.54	35.27	0.41	77,933	35.75	35.01		38.59	31.24		20.40	$656m	3.20%	1.04 -	1.77	
yahoo-finance	awr	1.17%	35.54	35.27	0.41	80,500	35.75	35.01	35.13	38.59	31.24		20.72	663.21m	3.20%	1.12	1.72	
ycharts-com	awr	+1.05%	35.50		+0.37					38.59	31.24		20.64	662.08m	3.27%		1.72	
zacks	awr	(1.17%)	35.54		0.41	vol.  80,500	35.75	35.01		38.59	31.24		19.09	655.60 m	3.19	1.12	1.84	
advfn	pacr	-1.36	5.07	5.18	-0.07	306999	5.18	5.02										
barchart	pacr	-1.36%	5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.42		27.39	$176.99 m			+0.10	
barrons	pacr	1.36%	5.07	5.18	-0.07	306,999	5.18	5.02				34.95 million		$172.50 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	-1.362%	5.070	5.180	-0.070	306,999	5.180	5.020		8.76	4.42	34.989mil		177.392mil			-0.020	
boston-com	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611						
bostonmerchant	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611						
business-insider	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611						
chron	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611						
cio-com	pacr	-1.36%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611	50.70	177m				
cnn-money	pacr	-1.56%today&rsquo;s change	5.06data as of 3:59pm et	5.18	-0.08	299,730	5.18	5.02	5.14				50.6	$177.0m				
easystockalterts	pacr	-1.35%	5.07	5.18	-0.07	306999	5.18	5.02	5.14	8.76	4.42		50.70				0.10	
eresearch-fidelity-com	pacr	-1.36%	5.0700	5.1800	-0.0700	306,999	5.1800	5.0200	5.1400	8.7600	4.4199	34,989,000	51.40	$179.84m				
finance-abc7-com	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
financial-content	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	-1.4%	$5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.41	35 mil	50.7	177 mil	0.0	0.00	0.10	
finviz	pacr	-1.36%	5.07			306,999			5.14	8.76	4.42	34.99m	51.40	179.85m			0.10	
fool	pacr	-1.36%	$5.07	$5.18	-0.07	306,999	$5.18	$5.02	$5.14	$8.76	$4.42		49.30	$177.39m	13.90%	0.60		
foxbusiness	pacr		$5.07		-0.07	310,016			$5.14									
google-finance	pacr	(-1.36%)	5.07	5.18	-0.07	306,999.00	5.18	5.02		8.76	4.42	34.99m	52.16	177.39m			0.10	
howthemarketworks	pacr	-1.362%	5.07	5.18	-0.07	303,879	5.18	5.02	5.14									
hpcwire	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,999	5.180	5.020	5.140	8.760	4.420	34,988,611						
insidestocks	pacr	-1.36%	5.07	5.18	-0.07	306999	5.18	5.02					price earnings ratio: 19.50					
investopedia	pacr	-1.36 %	$5.07	5.18	-0.07				5.14									
investorguide	pacr	-1.36%	5.07	5.18	-0.07		5.18	5.02		8.78	4.42		51.40	177.4m			0.10	
marketintellisearch	pacr	-1.36 %	$5.07	$5.18	-0.07	301.30k	$5.18	$5.02	$5.14			34.99m	51.40	0.18b	0.0 %		0.10	
marketwatch	pacr	-1.36%	$5.07	open: 5.18	-0.07	3,020	$5.18	$5.02	$5.14	$8.76	$4.42		52.27	$172.50m			0.10	
minyanville	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
msn-money	pacr	-1.36%	5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.42	34.99 mil	50.70	179.84 mil			0.10	
nasdaq-com	pacr	1.36%	$ 5.07	$ 5.18	0.07	306,999	$ 5.18	$ 5.02	$ 5.14	$ 8.76	$ 4.4199	34,989,000	50.7	$ 177,394,230	11.67 %	$0.600000	$ 0.10	
optimum	pacr	-1.36%	5.07 ( 4:00 pm edt)	5.18	-0.07	303,879	5.18	5.02	5.14	8.76	4.42	34.99m	50.7	177.4m	11.83	0.60	0.10	
paidcontent	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
pc-quote	pacr	-1.36%	5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.42	35,472,091	51.4	179,844,000		0.15		
personal-wealth-biz	pacr	-1.36%	5.07	5.18	-0.07	310,016	5.18	5.02	5.14	8.78	4.42		51.40			0.00	0.10	
predictwallstreet	pacr	-1.36%	5.07		-0.07	306,999												
raymond-james	pacr	-1.36	5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.42		50.70				0.10	
renewable-energy-world	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
screamingmedia	pacr	-1.36%	$	open: 5.18	-0.07	3,020	$5.18	$5.02	$5.14	$8.76	$4.42		52.27	$172.50m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	-1.36%	last trade: 5.07		change: -0.070								p/e ratio: 51.4					
smartmoney	pacr	(-1.36%)	5.07	$5.18	-0.07	306,999	$5.18	$5.02	$5.14	$8.76	$4.42			179,800	0.00%	$0.15		
stocknod	pacr	-1.362%	5.070 usd	5.180	-0.0700	306,899	5.180	5.020	5.140	8.760	4.420	34,988,611						
stockpickr	pacr	-1.36%	$5.07 -0.07 | -1.36%	5.18	-0.07	307.00k	5.18	5.02	5.14	8.76	4.42							
stocksmart	pacr	.0 %	$5.05	6.85	0	38,276	5.21	5.04										
stocktwits	pacr	-1.56%	5.06		-0.08													
streetinsider-com	pacr	1.36%	5.07	$5.18	-0.07	306,899	$5.18	$5.02	$5.14	$8.76	$4.42		50.70				$0.10	
thecramerreport	pacr		5.07	5.18	-0.07	306999	5.18	5.02										
thestree	pacr	-1.36%	$5.07	5.18	-0.07	306999	5.18	5.02	5.14	-8.76	4.42	3.4988611e7		1.72493852e8				
tickerspy	pacr	-1.36%	$5.07	5.18	-0.07	306,999	5.18	5.02	5.14	8.76	4.42		51.4	179.8m	0.00%	$0.15		
tmx-quotemedia	pacr	-1.36%	5.070	5.180	-0.070	310,016	5.180	5.020	5.140	8.760	4.420	34,988,611	51.40	177,392,258			0.10	
updown	pacr	-1.36%	$5.07	$5.18	-$0.07	303,979	$5.18	$5.02	$5.14	$8.76	$4.42	34.98b	52.85	$180m				
wallstreetsurvivor	pacr	-1.36%	5.07	5.18	-0.07	303,879	5.18	5.02		8.72	4.42		51.40	$180m			0.03	
yahoo-finance	pacr	1.36%	5.07	5.18	0.07	306,999	5.18	5.02	5.14	8.76	4.42		50.70	177.39m			0.10	
ycharts-com	pacr	-1.56%	5.06		-0.08					8.76	4.42		50.60	176.64m	0.00%		0.10	
zacks	pacr	(-1.36%)	5.07		-0.07	vol.  306,999	5.18	5.02		8.76	4.42		28.56	179.84 m	0.00	0.00	.18	
advfn	pnra	1.34	131.96	131.0	1.75	430448	132.16	130.01										
barchart	pnra	+1.34%	131.96	131.16	+1.75	430,448	132.16	130.01	130.21	132.24	72.83		33.80	$4.15 b			+3.90	
barrons	pnra	1.34%	131.96	131.00	+1.75	430,148	132.16	130.01				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	1.344%	131.960	131.000	1.750	430,448	132.160	130.010		132.24	72.64	29.024mil	33.923	4,012.482mil			3.890	
boston-com	pnra	+1.344%	131.96 usd	131.00	+1.750	430,448	132.16	130.01	130.21	132.24	72.64	29,024,054						
bostonmerchant	pnra	+1.344%	131.96 usd	131.00	+1.750	430,448	132.16	130.01	130.21	132.24	72.64	29,024,054						
business-insider	pnra	+1.344%	131.96 usd	131.00	+1.750	430,448	132.16	130.01	130.21	132.24	72.64	29,024,054						
chron	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
cio-com	pnra	+1.34%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054	33.92	4b				
cnn-money	pnra	+1.34%	131.96	131.00	+1.75	430,148	132.16	130.01	130.21				33.9	$3.8b				
easystockalterts	pnra	1.34%	131.96	131.00	+1.75	430148	132.16	130.01	130.21	132.24	72.64		33.92				3.89	
eresearch-fidelity-com	pnra	1.34%	131.9600	131.0000	1.7500	430,148	132.1600	130.0100	130.2100	132.2400	72.6400	30,413,000	33.39	$3.96b				
finance-abc7-com	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
finance-abc7chicago-com	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
financial-content	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
finapps-forbes-com	pnra	1.3%	$131.96	131.00	1.75	430,148	132.16	130.01	130.21	132.24	72.64	29 mil	33.8	4 bil	0.0	0.00	3.90	
finviz	pnra	1.34%	131.96			430,148			130.21	132.24	72.64	30.41m	33.82	3.96b			3.85	
fool	pnra	+1.34%	$131.96	$131.00	1.75	430,148	$132.16	$130.01	$130.21	$132.24	$72.64		33.90	$4.01b				
foxbusiness	pnra		$131.96		+1.75	430,448			$130.21									
google-finance	pnra	(1.34%)	131.96	131.00	+1.75	430,148.00	132.16	130.01		132.24	72.64	30.41m	34.29	4.01b			3.85	
howthemarketworks	pnra	1.344%	131.96	131	1.75	429,577	132.16	130.01	130.21									
hpcwire	pnra	+1.344%	131.96 usd	131.00	+1.750	430,448	132.16	130.01	130.21	132.24	72.64	29,024,054						
insidestocks	pnra	+1.34%	131.96	131.16	+1.75	430148	132.16	130.01					price earnings ratio: 33.84					
investopedia	pnra	+1.34 %	$131.96	131.00	+1.75				130.21									
investorguide	pnra	+1.34%	131.96	131.20	+1.75		132.16	130.01		132.24	72.64		33.47	3.938b			3.89	
marketintellisearch	pnra	1.34 %	$131.96	$131.20	1.75	421.20k	$132.16	$130.01	$130.21			30.41m	33.82	3.96b	0.0 %		3.85	
marketwatch	pnra	+1.34%	$131.92	open: 131.00	+1.75	3,653	$132.16	$130.01	$130.21	$132.24	$72.83		33.50	$4.01b			3.94	
minyanville	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
msn-money	pnra	+1.34%	131.96	131.00	+1.75	430,148	132.16	130.01	130.21	132.24	72.64	30.41 mil	33.92	3.96 bil			3.85	
nasdaq-com	pnra	1.34%	$ 131.96	$ 131	1.75	430,148	$ 132.16	$ 130.01	$ 130.21	$ 132.24	$ 72.64	29,024,000	33.84	$ 3,830,007,040			$ 3.90	
optimum	pnra	+1.34%	131.96 ( 4:00 pm edt)	131.00	+1.75	429,848	132.16	130.01	130.21	132.24	72.64	29.02m	33.9	3.8b			3.89	
paidcontent	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
pc-quote	pnra	1.34%	131.96	131.0	1.75	430,448	132.16	130.01	130.21	132.24	72.64	28,639,095	33.47301	3,779,215,000				
personal-wealth-biz	pnra	+1.34%	131.96	131.20		430,448	132.16	130.01	130.21	132.24	72.64		33.47			0.00	3.89	
predictwallstreet	pnra	+1.34%	131.99		+1.75	430,148												
raymond-james	pnra	1.34	131.96	131.00	1.75	430,148	132.16	130.01	130.21	132.24	72.64		33.58				3.93	
renewable-energy-world	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
screamingmedia	pnra	+1.34%	$	open: 131.00	+1.75	3,353	$132.16	$130.01	$130.21	$132.24	$72.83		33.50	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	+1.34%	last trade: 131.96		change: 1.750								p/e ratio: 33.47					
smartmoney	pnra	(1.34%)	131.96	$131.00	1.75	430,148	$132.16	$130.01	$130.21	$132.24	$72.64			3,779,200	0.00%	$0.00		
stocknod	pnra	+1.344%	131.96 usd	131.00	+1.750	430,148	132.16	130.01	130.21	132.24	72.64	29,024,054						
stockpickr	pnra	1.34%	$131.96 1.75 | 1.34%	131.00	1.75	430.15k	132.16	130.01	130.21	132.24	72.64							
stocksmart	pnra	.0 %	$121.24	101.76	0	71,921	124.63	121.2										
stocktwits	pnra	1.34%	131.96		+1.75													
streetinsider-com	pnra	1.34%	131.96	$131.00	+1.75	430,148	$132.16	$130.01	$130.21	$132.24	$72.64		33.92				$3.89	
thecramerreport	pnra		130.21		0.00	0												
thestree	pnra	1.34%	$131.96	131.0	1.75	430148	132.16	130.01	130.21	-132.24	72.64	3.0413141e7		3.825660558e9				
tickerspy	pnra	1.34%	$131.96	131.00	+1.75	430,148	132.16	130.01	130.21	132.24	72.64		33.5	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	1.34%	131.960	131.000	1.750	430,448	132.160	130.010	130.210	132.240	72.640	30,413,141	33.50	4,013,318,086			3.89	
updown	pnra	1.34%	$131.96	$131.00	$1.75	427,095	$132.16	$130.01	$130.21	$132.24	$72.64	30.41b	33.19	$3.96b				
wallstreetsurvivor	pnra	1.34%	131.96	131.00	1.75	429,577	132.16	130.01		132.24	72.83		33.50	$4b			3.62	
yahoo-finance	pnra	1.34%	131.96	131.20	1.75	430,148	132.16	130.01	130.21	132.24	72.64		33.92	3.94b			3.89	
ycharts-com	pnra	+1.34%	131.96		+1.75					132.24	72.64		33.92	4.15b	0.00%		3.89	
zacks	pnra	(1.34%)	131.96		1.75	vol.  430,148	132.16	130.01		132.24	72.64		33.39	3.96 b	0.00	0.00	3.9	
advfn	fmc	1.09	89.33	89.07	0.96	470704	89.82	88.78										
barchart	fmc	+1.09%	89.33	89.07	+0.96	470,704	89.82	88.78	88.37	89.82	56.95		17.68	$6.40 b	0.68%	$0.60	+2.59	
barrons	fmc	1.09%	89.33	89.07	+0.96	467,267	89.82	88.78				73.08 million		$6.32 billion	0.67%	$0.15		
bloomberg	fmc	1.086%	89.330	89.070	0.960	470,704	89.820	88.780		89.82	56.09	71.740mil	18.046	6,408.568mil	0.616	0.150 regular cash	4.950	
boston-com	fmc	+1.086%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377						
bostonmerchant	fmc	+1.086%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377						
business-insider	fmc	+1.086%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377						
chron	fmc	+1.086%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377						
cio-com	fmc	+1.09%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377	28.82	6b	0.7	0.6		
cnn-money	fmc	+1.09%today&rsquo;s change	89.33data as of 4:01pm et	89.07	+0.96	466,767	89.82	88.78	88.37				28.8	$6.4b	0.67%			
easystockalterts	fmc	1.08%	89.33	89.07	+0.96	470704	89.82	88.78	88.37	89.23	55.64		28.82				3.10	
eresearch-fidelity-com	fmc	1.09%	89.3300	89.0700	0.9600	470,704	89.8200	88.7800	88.3700	89.2800	56.0900	71,740,000	28.69	$6.34b	0.68%	$0.150000		
finance-abc7-com	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
finance-abc7chicago-com	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
financial-content	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
finapps-forbes-com	fmc	1.1%	$89.33	89.07	0.96	469,903	89.82	88.78	88.37	89.28	56.09	72 mil	34.5	6 bil	0.7	0.60	2.59	
finviz	fmc	1.09%	89.33			469,903			88.37	89.23	55.70	71.74m	28.79	6.34b		0.60	3.07	
fool	fmc	+1.09%	$89.33	$89.07	0.96	469,903	$89.82	$88.78	$88.37	$89.28	$56.09		33.70	$6.41b	0.90%	0.60		
foxbusiness	fmc		$89.33		+0.96	470,704			$88.37									
google-finance	fmc	(1.09%)	89.33	89.07	+0.96	469,903.00	89.82	88.78		89.82	56.09	71.59m	29.13	6.40b	0.67	0.15	3.07	
howthemarketworks	fmc	1.086%	89.33	89.07	0.96	467,267	89.82	88.78	88.37									
hpcwire	fmc	+1.086%	89.33 usd	89.07	+0.9600	470,704	89.82	88.78	88.37	89.23	55.64	71,740,377						
insidestocks	fmc	+1.09%	89.33	89.07	+0.96	467267	89.82	88.78					price earnings ratio: 17.94					
investopedia	fmc	+1.09 %	$89.33	89.07	+0.96				88.37									
investorguide	fmc	+1.09%	89.33	88.96	+0.96		89.82	88.78		89.28	57.35		34.16	6.409b			2.587	
marketintellisearch	fmc	1.09 %	$89.33	$88.96	0.96	452.70k	$89.82	$88.78	$88.37			71.74m	28.79	6.34b	0.68 %		3.07	
marketwatch	fmc	+1.09%	$89.21	open: 89.07	+0.96	4,137	$89.82	$88.78	$88.37	$89.82	$57.35		28.63	$6.32b	0.67%	0.15	3.12	
minyanville	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
msn-money	fmc	+1.09%	89.33	89.07	+0.96	469,903	89.82	88.78	88.37	89.28	56.09	71.74 mil	28.91	6.34 bil	0.68%	0.60	2.57	
nasdaq-com	fmc	1.09%	$ 89.33		0.96	469,903	$ 89.82	$ 88.78	$ 88.37	$ 89.28	$ 56.09	71,740,000	34.49	$ 6,408,534,200	0.68 %	$0.600000	$ 2.59	
optimum	fmc	+1.09%	89.33 ( 4:15 pm edt)	89.07	+0.96	469,903	89.82	88.78	88.37	89.23	55.64	71.74m	28.8	6.4b	0.67	0.60	3.10	
paidcontent	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
pc-quote	fmc	1.09%	89.33	89.07	0.96	470,704	89.82	88.78	88.37	89.28	56.09	70,969,032	28.59871	6,339,664,000		0.15		
personal-wealth-biz	fmc	+1.09%	89.33	88.96		470,704	89.82	88.78	88.37	89.28	57.35		34.16		0.62	0.55	2.587	
predictwallstreet	fmc	+1.09%	89.33		+0.96	469,903												
raymond-james	fmc	1.09	89.33	89.07	0.96	469,903	89.82	88.78	88.37	89.28	56.09		28.82				3.10	
renewable-energy-world	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
screamingmedia	fmc	+1.09%	$	open: 89.07	+0.96	4,137	$89.82	$88.78	$88.37	$89.82	$57.35		28.63	$6.32b	0.67%	0.15	3.12	
scroli	fmc	1.09%	fmc 89.33	89.07	0.96	426,999	89.82	88.78	88.37	89.82	56.09		29.13				3.07	
simple-stock-quotes	fmc	+1.09%	last trade: 89.33		change: 0.960								p/e ratio: 34.16					
smartmoney	fmc	(1.09%)	89.33	$89.07	0.96	469,903	$89.82	$88.78	$88.37	$89.28	$56.09			6,316,000	0.68%	$0.15		
stocknod	fmc	+1.086%	89.33 usd	89.07	+0.9600	469,903	89.82	88.78	88.37	89.23	55.64	71,740,377						
stockpickr	fmc	1.09%	$89.33 0.96 | 1.09%	89.07	0.96	469.90k	89.82	88.78	88.37	89.28	56.09							
stocksmart	fmc	.0 %	$81.53	79.94	0	50,801	84.08	81.44										
stocktwits	fmc	1.07%	89.32		+0.95													
streetinsider-com	fmc	1.09%	89.33	$89.07	+0.96	469,903	$89.82	$88.78	$88.37	$89.23	$55.64		28.82				$3.10	
thecramerreport	fmc		89.33	88.96	+0.96	469903	89.82	88.78										
thestree	fmc	1.09%	$89.33	89.07	0.96	469903	89.82	88.78	88.37	-89.28	56.09	7.1740377e7		6.316022791e9				
tickerspy	fmc	1.09%	$89.33	89.07	+0.96	469,903	89.82	88.78	88.37	89.28	56.09		28.6	6.3b	0.68%	$0.15		
tmx-quotemedia	fmc	1.09%	89.330	89.070	0.960	470,704	89.820	88.780	88.370	89.280	56.090	71,740,377	33.90	6,408,567,877	0.679	0.150 usd	2.61	
updown	fmc	1.09%	$89.33	$89.07	$0.96	466,767	$89.82	$88.78	$88.37	$89.28	$56.09	71.74b	33.65	$6.34b				
wallstreetsurvivor	fmc	1.09%	89.33	89.07	0.96	467,267	89.82	88.78		89.28	59.25		33.90	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	1.09%	89.33	88.96	0.96	470,704	89.82	88.78	88.37	89.82	56.09		34.53	6.41b	0.70%	0.60	2.59	
ycharts-com	fmc	+1.08%	89.32		+0.95					89.28	55.64		34.35	6.39b	0.79%		2.60	
zacks	fmc	(1.09%)	89.33		0.96	vol.  469,903	89.82	88.78		89.82	55.64		17.75	6.34 b	0.68	0.60	4.98	
advfn	fmd	1.67	1.83	1.81	0.03	315999	1.86	1.8										
barchart	fmd	+1.67%	1.83	1.81	+0.03	311,699	1.86	1.80	1.80	2.90	1.31		0.00	$184.52 m			-0.61	
barrons	fmd	1.67%	1.83	1.81	+0.03	308,353	1.86	1.80				99.54 million		$180.33 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	1.667%	1.830	1.810	0.030	315,999	1.860	1.800		2.90	1.31	101.178mil		185.155mil			-0.940	
boston-com	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,999	1.860	1.800	1.800	2.900	1.310	101,177,635						
bostonmerchant	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,999	1.860	1.800	1.800	2.900	1.310	101,177,635						
business-insider	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,999	1.860	1.800	1.800	2.900	1.310	101,177,635						
chron	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,651	1.860	1.800	1.800	2.900	1.310	101,177,635						
cio-com	fmd	+1.67%	1.830 usd	1.810	+0.0300	315,651	1.860	1.800	1.800	2.900	1.310	101,177,635		185m				
cnn-money	fmd	+1.67%	1.83	1.84	+0.03	313,102	1.86	1.80	1.80				nm	$185.2m				
easystockalterts	fmd	1.66%	1.83	1.81	+0.03	315651	1.86	1.80	1.80	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	1.67%	1.8300	1.8100	0.0300	315,651	1.8600	1.8000	1.8000	2.9000	1.3100	101,178,000	nm	$182.12m				
finance-abc7-com	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
financial-content	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	1.7%	$1.83	1.81	0.03	313,102	1.86	1.80	1.80	2.90	1.31	101 mil		185 mil	0.0	0.00	-0.61	
finviz	fmd	1.67%	1.83			313,102			1.80	2.90	1.31	101.18m		185.16m			-1.47	
fool	fmd	+1.67%	$1.83	$1.81	0.03	313,102	$1.86	$1.80	$1.80	$2.90	$1.31		0.00	$185.16m	40.30%	0.48		
foxbusiness	fmd		$1.83		+0.03	315,999			$1.80									
google-finance	fmd	(1.67%)	1.83	1.81	+0.03	313,102.00	1.86	1.80		2.90	1.31	101.18m		185.16m			-1.47	
howthemarketworks	fmd	1.667%	1.83	1.81	0.03	308,353	1.86	1.8	1.8									
hpcwire	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,651	1.860	1.800	1.800	2.900	1.310	101,177,635						
insidestocks	fmd	+1.67%	1.83	1.81	+0.03	302600	1.86	1.80										
investopedia	fmd	+1.67 %	$1.83	1.81	+0.03				1.80									
investorguide	fmd	+1.67%	1.83	1.81	+0.03		1.86	1.80		2.90	1.70			185.2m			-1.07	
marketintellisearch	fmd	1.67 %	$1.83	$1.81	0.03	268.70k	$1.86	$1.80	$1.80			101.18m	0.00	0.18b	0.0 %		-1.47	
marketwatch	fmd	+1.67%	$1.83	open: 1.81	+0.03	7,646	$1.86	$1.80	$1.80	$2.90	$1.31			$180.33m				
minyanville	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
msn-money	fmd	+1.67%	1.83	1.81	+0.03	313,102	1.86	1.80	1.80	2.90	1.31	101.18 mil	-1.73	182.12 mil			-1.47	
nasdaq-com	fmd	1.67%	$ 1.83		0.03	313,102	$ 1.86	$ 1.80	$ 1.80	$ 2.90	$ 1.31	101,178,000		$ 185,155,740	26.67 %	$0.480000	$ -0.61	
optimum	fmd	+1.67%	1.83 ( 4:15 pm edt)	1.81	+0.03	313,102	1.86	1.80	1.80	2.90	1.31	101.18m		185.2m			-0.61	
paidcontent	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
pc-quote	fmd	1.67%	1.83	1.81	0.03	315,651	1.86	1.8	1.8	2.90	1.31	99,519,344	-1.69811	182,120,000		0.12		
personal-wealth-biz	fmd	+1.67%	1.83	1.81		315,999	1.86	1.80	1.80	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	+1.67%	1.83		+0.03	313,102												
raymond-james	fmd	1.67	1.83	1.81	0.03	313,102	1.86	1.80	1.80	2.90	1.31						-1.32	
renewable-energy-world	fmd	+1.667%	1.830 usd	1.810	+0.0300	313,102	1.860	1.800	1.800	2.900	1.310	101,177,635						
screamingmedia	fmd	+1.67%	$	open: 1.81	+0.03	7,298	$1.86	$1.80	$1.80	$2.90	$1.31			$180.33m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	+1.67%	last trade: 1.83		change: 0.030													
smartmoney	fmd	(1.67%)	1.83	$1.81	0.03	315,651	$1.86	$1.80	$1.80	$2.90	$1.31			182,100	0.00%	$0.12		
stocknod	fmd	+1.667%	1.830 usd	1.810	+0.0300	315,651	1.860	1.800	1.800	2.900	1.310	101,177,635						
stockpickr	fmd	1.67%	$1.83 0.03 | 1.67%	1.81	0.03	313.10k	1.86	1.80	1.80	2.90	1.31							
stocksmart	fmd	.0 %	$1.77	2.17	0	8,600	1.78	1.745										
stocktwits	fmd	1.67%	1.83		+0.03													
streetinsider-com	fmd	1.67%	1.83	$1.81	+0.03	313,102	$1.86	$1.80	$1.80	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.83	1.81	+0.03	313102	1.86	1.80										
thestree	fmd	1.67%	$1.83	1.81	0.03	313102	1.86	1.8	1.8	-2.9	1.31	1.01177635e8		1.8009619e8				
tickerspy	fmd	1.67%	$1.83	1.81	+0.03	313,102	1.86	1.80	1.80	2.90	1.31		-1.7	181.5m	0.00%	$0.12		
tmx-quotemedia	fmd	1.67%	1.830	1.810	0.030	315,999	1.860	1.800	1.800	2.900	1.310	101,177,635		185,155,072			-0.61	
updown	fmd	1.67%	$1.83	$1.81	$0.03	308,353	$1.86	$1.80	$1.80	$2.90	$1.31	101.17b		$182m				
wallstreetsurvivor	fmd	1.67%	1.83	1.81	0.03	308,353	1.86	1.80		2.85	1.31			$182m			-1.46	
yahoo-finance	fmd	1.67%	1.83	1.81	0.03	315,651	1.86	1.80	1.80	2.90	1.31			185.15m			-1.07	
ycharts-com	fmd	+1.67%	1.83		+0.03					2.90	1.31			184.52m	0.00%		-0.49	
zacks	fmd	(1.67%)	1.83		0.03	vol.  313,102	1.86	1.80		2.90	1.31			182.12 m	0.00	0.00	-.67	
advfn	pcln	2.09	547.34	541.74	11.21	902930	549.6	540.17										
barchart	pcln	+2.09%	547.34	541.74	+11.21	854,907	549.60	540.17	536.13	561.88	193.00		40.50	$26.90 b			+11.38	
barrons	pcln	2.09%	547.34	541.74	+11.21	900,889	549.60	540.17				50.99 million		$26.58 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	2.091%	547.340	541.740	11.210	902,930	549.600	540.170		561.88	181.26	49.647mil	47.761	27,173.650mil			11.460	
boston-com	pcln	+2.091%	547.34 usd	541.74	+11.21	901,730	549.60	540.17	536.13	561.88	176.99	49,646,752						
bostonmerchant	pcln	+2.091%	547.34 usd	541.74	+11.21	901,730	549.60	540.17	536.13	561.88	176.99	49,646,752						
business-insider	pcln	+2.091%	547.34 usd	541.74	+11.21	901,730	549.60	540.17	536.13	561.88	176.99	49,646,752						
chron	pcln	+2.091%	547.34 usd	541.74	+11.21	901,730	549.60	540.17	536.13	561.88	176.99	49,646,752						
cio-com	pcln	+2.09%	547.34 usd	541.74	+11.21	901,730	549.60	540.17	536.13	561.88	176.99	49,646,752	48.14	27b				
cnn-money	pcln	+2.09%	547.34	541.74	+11.21	901,330	549.60	540.17	536.13				48.1	$27.2b				
easystockalterts	pcln	2.07%	547.34	541.74	+11.21	900230	549.60	540.17	536.13	561.88	176.99		48.14				11.37	
eresearch-fidelity-com	pcln	2.09%	547.3400	541.7400	11.2100	902,930	549.6000	540.1700	536.1300	561.8800	181.2650	49,647,000	47.11	$26.62b				
finance-abc7-com	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
finance-abc7chicago-com	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
financial-content	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
finapps-forbes-com	pcln	2.1%	$547.34	541.74	11.21	901,430	549.60	540.17	536.13	561.88	181.26	50 mil	48.1	27 bil	0.0	0.00	11.38	
finviz	pcln	2.09%	547.34			901,430			536.13	561.88	181.27	49.65m	47.11	26.62b			11.38	
fool	pcln	+2.09%	$547.34	$541.74	11.21	901,129	$549.60	$540.17	$536.13	$561.88	$181.26		47.10	$27.17b				
foxbusiness	pcln		$547.34		+11.21	903,352			$536.13									
google-finance	pcln	(2.09%)	547.34	541.74	+11.21	901,430.00	549.60	540.17		561.88	181.26	49.65m	48.10	27.17b			11.38	
howthemarketworks	pcln	2.091%	547.34	541.74	11.21	900,230	549.6	540.17	536.13									
hpcwire	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
insidestocks	pcln	+2.09%	547.34	541.74	+11.21	840880	549.60	540.17					price earnings ratio: 38.17					
investopedia	pcln	+2.09 %	$547.34	541.74	+11.21				536.13									
investorguide	pcln	+2.09%	547.34	542.00	+11.21		549.60	540.17		561.88	181.27		47.31	27.173b			11.333	
marketintellisearch	pcln	2.09 %	$547.34	$541.74	11.21	885.10k	$549.60	$540.17	$536.13			49.65m	47.11	26.62b	0.0 %		11.38	
marketwatch	pcln	+2.09%	$547.34	open: 541.74	+11.21	2,488	$549.60	$540.17	$536.13	$561.88	$196.70		48.41	$26.58b			11.31	
minyanville	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
msn-money	pcln	+2.09%	547.34	541.74	+11.21	901,430	549.60	540.17	536.13	561.88	181.27	49.65 mil	48.27	26.62 bil			11.38	
nasdaq-com	pcln	2.09%	$ 547.34	$ 541.74	11.21	902,930	$ 549.60	$ 540.17	$ 536.13	$ 561.88	$ 181.265	49,647,000	48.1	$ 27,173,788,980			$ 11.38	
optimum	pcln	+2.09%	547.34 ( 4:00 pm edt)	541.74	+11.21	899,689	549.60	540.17	536.13	561.88	176.99	49.65m	48.1	27.2b			11.37	
paidcontent	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
pc-quote	pcln	2.09%	547.34	541.74	11.21	903,352	549.6	540.17	536.13	561.88	181.27	48,630,186	47.27778	26,617,246,000				
personal-wealth-biz	pcln	+2.09%	547.34	542.00		903,352	549.60	540.17	536.13	561.88	181.27		47.31			0.00	11.333	
predictwallstreet	pcln	+2.40%	549.00		+12.87	653,357												
raymond-james	pcln	2.09	547.34	541.74	11.21	901,430	549.60	540.17	536.13	561.88	181.27		46.07				11.88	
renewable-energy-world	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
screamingmedia	pcln	+2.09%	$	open: 541.74	+11.21	2,488	$549.60	$540.17	$536.13	$561.88	$196.70		48.41	$26.58b			11.31	
scroli	pcln	2.09%	pcln 547.34	541.74	11.21	834,332	549.60	540.17	536.13	561.88	181.26		48.10				11.38	
smartmoney	pcln	(2.09%)	547.34	$541.74	11.21	901,430	$549.60	$540.17	$536.13	$561.88	$181.26			26,617,100	0.00%	$0.00		
stocknod	pcln	+2.091%	547.34 usd	541.74	+11.21	900,230	549.60	540.17	536.13	561.88	176.99	49,646,752						
stockpickr	pcln	2.09%	$547.34 11.21 | 2.09%	541.74	11.21	901.33k	549.60	540.17	536.13	561.88	181.27							
stocksmart	pcln	.0 %	$507.68	403.07	0	119,550	519.39	506.07										
stocktwits	pcln	2.05%	547.12		+10.99													
streetinsider-com	pcln	2.09%	547.34	$541.74	+11.21	900,230	$549.60	$540.17	$536.13	$561.88	$176.99		48.14				$11.37	
thecramerreport	pcln		547.34	542.00	+11.21	902930	549.60	540.17										
thestree	pcln	2.09%	$547.34	541.74	11.21	901330	549.6	540.17	536.13	-561.88	181.27	4.9646752e7		2.6579381618e10				
tickerspy	pcln	2.09%	$547.34	541.74	+11.21	901,430	549.60	540.17	536.13	561.88	181.26		47.3	26.6b	0.00%	$0.00		
tmx-quotemedia	pcln	2.09%	547.340	541.740	11.210	903,352	549.600	540.170	536.130	561.880	181.265	49,646,752	47.20	27,173,653,240			11.37	
updown	pcln	2.09%	$547.34	$541.74	$11.21	900,889	$549.60	$540.17	$536.13	$561.88	$181.26	49.64b	45.14	$26.61b				
wallstreetsurvivor	pcln	2.09%	547.34	541.74	11.21	900,230	549.60	540.17		561.88	225.34		47.20	$27b			10.35	
yahoo-finance	pcln	2.09%	547.34	542.00	11.21	902,930	549.60	540.17	536.13	561.88	181.27		48.30	27.17b			11.33	
ycharts-com	pcln	+2.05%	547.12		+10.99					561.88	176.99		48.25	26.89b	0.00%		11.34	
zacks	pcln	(2.09%)	547.34		11.21	vol.  901,430	549.60	540.17		561.88	176.99		40.55	26.62 b	0.00	0.00	13.22	
advfn	ter	2.57	15.19	14.99	0.38	2774946	15.3	14.94										
barchart	ter	+2.57%	15.19	15.01	+0.38	2,774,846	15.30	14.94	14.81	19.19	8.84		6.63	$2.82 b			+1.89	
barrons	ter	2.57%	15.19	14.99	+0.38	2.768m	15.30	14.94				226.81 million		$2.79 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	2.566%	15.190	14.990	0.380	2,774,846	15.300	14.940		19.19	8.84	185.439mil	8.534	2,816.812mil			1.780	
boston-com	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
bostonmerchant	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
business-insider	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
chron	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
cio-com	ter	+2.57%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574	8.534	3b				
cnn-money	ter	+2.57%	15.19	14.99	+0.38	2,771,946	15.30	14.94	14.81				8.5	$2.8b				
easystockalterts	ter	2.54%	15.19	14.99	+0.38	2774846	15.30	14.94	14.81	19.19	8.84		8.53				1.78	
eresearch-fidelity-com	ter	2.57%	15.1900	14.9900	0.3800	2,774,846	15.3000	14.9400	14.8100	19.1900	8.8400	185,439,000	8.37	$2.75b				
finance-abc7-com	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
financial-content	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
finapps-forbes-com	ter	2.6%	$15.19	14.99	0.38	2,774,846	15.30	14.94	14.81	19.19	8.84	185 mil	8.0	3 bil	0.0	0.00	1.89	
finviz	ter	2.57%	15.19			2,774,846			14.81	19.19	8.84	185.44m	8.63	2.82b			1.76	
fool	ter	+2.57%	$15.19	$14.99	0.38	2,771,946	$15.30	$14.94	$14.81	$19.19	$8.84		7.90	$2.82b				
foxbusiness	ter		$15.19		+0.38	2,774,846			$14.81									
google-finance	ter	(2.57%)	15.19	14.99	+0.38	2.77m	15.30	14.94		19.19	8.84	185.44m	8.62	2.82b			1.76	
howthemarketworks	ter	2.566%	15.19	14.99	0.38	2,767,854	15.3	14.94	14.81									
hpcwire	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
insidestocks	ter	+2.57%	15.19	15.01	+0.38	2767854	15.30	14.94					price earnings ratio: 6.69					
investopedia	ter	+2.57 %	$15.19	14.99	+0.38				14.81									
investorguide	ter	+2.57%	15.19	14.99	+0.38		15.30	14.94		19.19	8.84		7.82	2.817b			1.895	
marketintellisearch	ter	2.57 %	$15.19	$14.99	0.38	2670.20k	$15.30	$14.94	$14.81			185.44m	8.41	2.75b	0.0 %		1.76	
marketwatch	ter	+2.57%	$15.25	open: 14.99	+0.38	9,312	$15.30	$14.94	$14.81	$19.19	$8.84		8.33	$2.79b			1.82	
minyanville	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
msn-money	ter	+2.57%	15.19	14.99	+0.38	2.77 mil	15.30	14.94	14.81	19.19	8.84	185.44 mil	8.53	2.75 bil			1.89	
nasdaq-com	ter	2.57%	$ 15.19		0.38	2,774,746	$ 15.30	$ 14.94	$ 14.81	$ 19.19	$ 8.84	185,439,000	8.04	$ 2,816,818,410			$ 1.89	
optimum	ter	+2.57%	15.19 ( 4:15 pm edt)	14.99	+0.38	2,774,846	15.30	14.94	14.81	19.19	8.84	185.44m	8.5	2.8b			1.78	
paidcontent	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
pc-quote	ter	2.57%	15.19	14.99	0.38	2,774,846	15.3	14.94	14.81	19.19	8.84	180,799,974	8.32022	2,746,352,000				
personal-wealth-biz	ter	+2.57%	15.19	14.99		2,774,846	15.30	14.94	14.81	19.19	8.84		7.82			0.00	1.895	
predictwallstreet	ter	+2.57%	15.19		+0.38	2,774,846												
raymond-james	ter	2.57	15.19	14.99	0.38	2,774,846	15.30	14.94	14.81	19.19	8.84		6.94				2.19	
renewable-energy-world	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
screamingmedia	ter	+2.57%	$	open: 14.99	+0.38	9,312	$15.30	$14.94	$14.81	$19.19	$8.84		8.33	$2.79b			1.82	
scroli	ter	2.57%	ter 15.19	14.99	0.38	2,469,920	15.30	14.94	14.81	19.19	8.84		8.62				1.76	
simple-stock-quotes	ter	+2.57%	last trade: 15.19		change: 0.380								p/e ratio: 7.82					
smartmoney	ter	(2.57%)	15.19	$14.99	0.38	2,774,846	$15.30	$14.94	$14.81	$19.19	$8.84			2,790,900	0.00%	$0.00		
stocknod	ter	+2.566%	15.19 usd	14.99	+0.3800	2,774,846	15.30	14.94	14.81	19.19	8.840	185,438,574						
stockpickr	ter	2.57%	$15.19 0.38 | 2.57%	15.01	0.38	2.77m	15.30	14.94	14.81	19.19	8.84							
stocksmart	ter	.0 %	$15.515	14.2	0	224,534	15.95	15.515										
stocktwits	ter	2.43%	15.17		+0.36													
streetinsider-com	ter	2.57%	15.19	$14.99	+0.38	2,774,846	$15.30	$14.94	$14.81	$19.19	$8.84		8.53				$1.78	
thecramerreport	ter		15.19	14.99	+0.38	2774846	15.30	14.94										
thestree	ter	2.57%	$15.19	15.01	0.38	2774846	15.3	14.94	14.81	-19.19	8.84	1.85438574e8		2.790850539e9				
tickerspy	ter	2.57%	$15.19	14.99	+0.38	2,774,846	15.30	14.94	14.81	19.19	8.84		8.3	2.7b	0.00%	$0.00		
tmx-quotemedia	ter	2.57%	15.190	14.990	0.380	2,774,846	15.300	14.940	14.810	19.190	8.840	185,438,574	7.80	2,816,811,939			1.90	
updown	ter	2.57%	$15.19	$14.99	$0.38	2,766,254	$15.30	$14.94	$14.81	$19.19	$8.84	185.43b	6.35	$2.74b				
wallstreetsurvivor	ter	2.57%	15.19	14.99	0.38	2,767,854	15.30	14.94		19.19	8.84		7.80	$3b			1.73	
yahoo-finance	ter	2.57%	15.19	14.99	0.38	2,774,846	15.30	14.94	14.81	19.19	8.84		8.02	2.82b			1.90	
ycharts-com	ter	+2.43%	15.17		+0.36					19.19	8.84		7.98	2.81b	0.00%		1.90	
zacks	ter	(2.57%)	15.19		0.38	vol.  2,774,846	15.30	14.94		19.19	8.84		6.52	2.75 b	0.00	0.00	2.27	
advfn	awi	-0.86	47.48	48.43	-0.41	334068	48.6791	47.3205										
barchart	awi	-0.86%	47.48	48.43	-0.41	334,068	48.68	47.32	47.89	48.68	23.12		24.12	$2.76 b			+0.75	
barrons	awi	0.86%	47.48	48.43	-0.41	334,068	48.679	47.32				58.20 million		$2.74 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-0.856%	47.480	48.430	-0.410	334,068	48.679	47.320		48.68	21.20	58.308mil	29.129	2,768.462mil	28.938	13.740 special cash	1.630	
boston-com	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
bostonmerchant	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
business-insider	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
chron	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
cio-com	awi	-0.86%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963	63.31	3b				
cnn-money	awi	-0.86%	47.48	48.43	-0.41	334,068	48.68	47.32	47.89				63.3	$2.8b				
easystockalterts	awi	-0.85%	47.48	48.43	-0.41	334068	48.68	47.32	47.89	54.58	28.35		63.31				0.75	
eresearch-fidelity-com	awi	-0.86%	47.4800	48.4300	-0.4100	334,068	48.6791	47.3205	47.8900	54.5800	28.5400	58,308,000	63.85	$2.79b				
finance-abc7-com	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
finance-abc7chicago-com	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
financial-content	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
finapps-forbes-com	awi	-0.9%	$47.48	48.43	-0.41	334,068	48.68	47.32	47.89	54.58	28.54	58 mil	63.3	3 bil	0.0	0.00	0.75	
finviz	awi	-0.86%	47.48			334,068			47.89	48.37	21.20	58.31m	63.31	2.77b			0.75	
fool	awi	-0.86%	$47.48	$48.43	-0.41	334,068	$48.68	$47.32	$47.89	$54.58	$28.54		62.70	$2.77b				
foxbusiness	awi		$47.48		-0.41	334,068			$47.89									
google-finance	awi	(-0.86%)	47.48	48.43	-0.41	334,068.00	48.68	47.32		54.58	28.54	58.31m	63.33	2.77b	null	null	0.75	
howthemarketworks	awi	-0.856%	47.48	48.43	-0.41	334,068	48.6791	47.3205	47.89									
hpcwire	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
insidestocks	awi	-0.86%	47.48	48.43	-0.41	334068	48.68	47.32					price earnings ratio: 24.86					
investopedia	awi	-0.86 %	$47.48	48.43	-0.41				47.89									
investorguide	awi	-0.86%	47.48	48.43	-0.41		48.6791	47.3205		54.58	28.54		63.51	2.768b			0.754	
marketintellisearch	awi	-0.86 %	$47.48	$48.43	-0.41	316.50k	$48.68	$47.32	$47.89			58.31m	63.85	2.79b	0.0 %		0.75	
marketwatch	awi	-0.86%	$47.69	open: 48.43	-0.41	8,500	$48.68	$47.32	$47.89	$54.58	$31.36		63.59	$2.74b			0.75	
minyanville	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
msn-money	awi	-0.86%	47.48	48.43	-0.41	334,068	48.68	47.32	47.89	54.58	28.54	58.31 mil	62.47	2.79 bil			0.75	
nasdaq-com	awi	0.86%	$ 47.48		0.41	334,068	$ 48.6791	$ 47.3205	$ 47.89	$ 54.58	$ 28.54	58,308,000	63.31	$ 2,768,463,840			$ 0.75	
optimum	awi	-0.86%	47.48 ( 4:15 pm edt)	48.43	-0.41	334,068	48.68	47.32	47.89	54.58	28.35	58.31m	63.3	2.8b			0.75	
paidcontent	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
pc-quote	awi	-0.86%	47.48	48.43	-0.41	334,068	48.6791	47.3205	47.89	54.58	28.54	58,811,500	63.01316	2,792,370,000		13.74		
personal-wealth-biz	awi	-0.86%	47.48	48.43	-0.41	334,068	48.6791	47.3205	47.89	54.58	28.54		63.51		28.69	13.74	0.754	
predictwallstreet	awi	-0.86%	47.48		-0.41	334,068												
raymond-james	awi	-0.86	47.48	48.43	-0.41	334,068	48.68	47.32	47.89	54.58	28.54		62.47				0.76	
renewable-energy-world	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
screamingmedia	awi	-0.86%	$	open: 48.43	-0.41	8,500	$48.68	$47.32	$47.89	$54.58	$31.36		63.59	$2.74b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-0.86%	last trade: 47.48		change: -0.410								p/e ratio: 63.51					
smartmoney	awi	(-0.86%)	47.48	$48.43	-0.41	334,068	$48.68	$47.32	$47.89	$54.58	$28.54			2,742,800	0.00%	$13.74		
stocknod	awi	-0.8561%	47.48 usd	48.43	-0.4100	334,068	48.68	47.32	47.89	54.58	28.35	58,307,963						
stockpickr	awi	-0.86%	$47.48 -0.41 | -0.86%	48.43	-0.41	334.07k	48.68	47.32	47.89	54.58	28.54							
stocksmart	awi	.0 %	$47.49	42.94	0	24,005	48.04	47.4										
stocktwits	awi	-0.88%	47.47		-0.42													
streetinsider-com	awi	0.86%	47.48	$48.43	-0.41	334,068	$48.68	$47.32	$47.89	$54.58	$28.35		63.31				$0.75	
thecramerreport	awi		47.48	48.43	-0.41	334068	48.6791	47.3205										
thestree	awi	-0.86%	$47.48	48.43	-0.41	334068	48.68	47.32	47.89	-54.58	28.54	5.8307963e7		2.74280658e9				
tickerspy	awi	-0.86%	$47.48	48.43	-0.41	334,068	48.68	47.32	47.89	54.58	28.54		63.0	2.7b	0.00%	$13.74		
tmx-quotemedia	awi	-0.86%	47.480	48.430	-0.410	334,068	48.679	47.321	47.890	54.580	28.540	58,307,963	63.90	2,768,462,083			0.75	
updown	awi	-0.86%	$47.48	$48.43	-$0.41	325,568	$48.68	$47.32	$47.89	$54.58	$28.54	58.30b	63.11	$2.79b				
wallstreetsurvivor	awi	-0.86%	47.48	48.43	-0.41	334,068	48.68	47.32		54.58	33.76		63.90	$3b		13.74 -	0.19	
yahoo-finance	awi	0.86%	47.48	48.43	0.41	334,068	48.68	47.32	47.89	54.58	28.54		62.97	2.77b			0.75	
ycharts-com	awi	-0.84%	47.47		-0.40					54.58	28.35		62.46	2.76b	0.00%		0.76	
zacks	awi	(-0.86%)	47.48		-0.41	vol.  334,068	48.68	47.32		54.58	28.35		24.56	2.79 b	0.00	0.00	1.95	
advfn	onb	2.13	11.05	10.92	0.23	596995	11.17	10.81										
barchart	onb	+2.13%	11.05	10.92	+0.23	596,995	11.17	10.81	10.82	12.03	8.92		21.96	$1.05 b	2.6%	$0.28	+0.49	
barrons	onb	2.13%	11.05	10.92	+0.23	580,973	11.17	10.81				86.93 million		$1.02 billion	2.53%	$0.07		
bloomberg	onb	2.126%	11.050	10.920	0.230	596,995	11.170	10.810		12.18	9.10	94.734mil	17.823	1,046.811mil	2.534	0.070 regular cash	0.620	
boston-com	onb	+2.126%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000						
bostonmerchant	onb	+2.126%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000						
business-insider	onb	+2.126%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000						
chron	onb	+2.126%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000						
cio-com	onb	+2.13%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000	22.55	1b	2.6	0.28		
cnn-money	onb	+2.13%	11.05	10.92	+0.23	592,616	11.17	10.81	10.82				22.6	$1.0b	2.53%			
easystockalterts	onb	2.11%	11.05	10.92	+0.23	592616	11.17	10.81	10.82	12.18	9.10		22.55				0.49	
eresearch-fidelity-com	onb	2.13%	11.0500	10.9200	0.2300	596,995	11.1700	10.8100	10.8200	12.1800	9.1000	94,734,000	22.08	$1.03b	2.59%	$0.070000		
finance-abc7-com	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
financial-content	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
finapps-forbes-com	onb	2.1%	$11.05	10.92	0.23	592,616	11.17	10.81	10.82	12.18	9.10	95 mil	22.5	1 bil	2.5	0.28	0.49	
finviz	onb	2.13%	11.05			592,616			10.82	12.03	8.92	94.73m	22.10	1.05b		0.28	0.50	
fool	onb	+2.13%	$11.05	$10.92	0.23	592,616	$11.17	$10.81	$10.82	$12.18	$9.10		22.00	$1.05b	2.50%	0.28		
foxbusiness	onb		$11.05		+0.23	596,995			$10.82									
google-finance	onb	(2.13%)	11.05	10.92	+0.23	592,616.00	11.17	10.81		12.18	9.10	94.73m	22.22	1.05b	2.53	0.07	0.50	
howthemarketworks	onb	2.126%	11.05	10.92	0.23	580,973	11.17	10.81	10.82									
hpcwire	onb	+2.126%	11.05 usd	10.92	+0.2300	596,995	11.17	10.81	10.82	12.18	9.100	94,734,000						
insidestocks	onb	+2.13%	11.05	10.92	+0.23	580973	11.17	10.81					price earnings ratio: 22.55					
investopedia	onb	+2.13 %	$11.05	10.92	+0.23				10.82									
investorguide	onb	+2.13%	11.05	10.92	+0.23		11.17	10.81		12.18	9.10		21.90	1.047b			0.494	
marketintellisearch	onb	2.13 %	$11.05	$10.92	0.23	566.20k	$11.17	$10.81	$10.82			94.73m	21.64	1.02b	2.59 %		0.50	
marketwatch	onb	+2.13%	$11.05	open: 10.92	+0.23	16,553	$11.17	$10.81	$10.82	$12.18	$9.10		23.48	$1.02b	2.53%	0.07	0.47	
minyanville	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
msn-money	onb	+2.13%	11.05	10.92	+0.23	592,616	11.17	10.81	10.82	12.18	9.10	94.73 mil	22.55	1.03 bil	2.59%	0.28	0.50	
nasdaq-com	onb	2.13%	$ 11.05		0.23	592,616	$ 11.17	$ 10.81	$ 10.82	$ 12.18	$ 9.10	94,734,000	22.55	$ 1,046,810,700	2.59 %	$0.280000	$ 0.49	
optimum	onb	+2.13%	11.05 ( 4:15 pm edt)	10.92	+0.23	592,616	11.17	10.81	10.82	12.18	9.10	94.73m	22.6	1.0b	2.53	0.28	0.49	
paidcontent	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
pc-quote	onb	2.13%	11.05	10.92	0.23	592,616	11.17	10.81	10.82	12.18	9.10	92,762,163	22.08163	1,025,022,000		0.07		
personal-wealth-biz	onb	+2.13%	11.05	10.92		596,995	11.17	10.81	10.82	12.18	9.10		21.90		2.59	0.28	0.494	
predictwallstreet	onb	+2.13%	11.05		+0.23	592,616												
raymond-james	onb	2.13	11.05	10.92	0.23	592,616	11.17	10.81	10.82	12.18	9.10		22.55				0.49	
renewable-energy-world	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
screamingmedia	onb	+2.13%	$	open: 10.92	+0.23	12,174	$11.17	$10.81	$10.82	$12.18	$9.10		23.48	$1.02b	2.53%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	+2.13%	last trade: 11.05		change: 0.230								p/e ratio: 21.9					
smartmoney	onb	(2.13%)	11.05	$10.92	0.23	592,616	$11.17	$10.81	$10.82	$12.18	$9.10			1,025,000	2.59%	$0.07		
stocknod	onb	+2.126%	11.05 usd	10.92	+0.2300	592,616	11.17	10.81	10.82	12.18	9.100	94,734,000						
stockpickr	onb	2.13%	$11.05 0.23 | 2.13%	10.92	0.23	592.62k	11.17	10.81	10.82	12.18	9.10							
stocksmart	onb	.0 %	$10.46	11.81	0	58,454	10.77	10.46										
stocktwits	onb	2.13%	11.05		+0.23													
streetinsider-com	onb	2.13%	11.05	$10.92	+0.23	592,616	$11.17	$10.81	$10.82	$12.18	$9.10		22.55				$0.49	
thecramerreport	onb		11.05	10.92	+0.23	592616	11.17	10.81										
thestree	onb	2.13%	$11.05	10.92	0.23	592616	11.17	10.81	10.82	-12.18	9.1	9.4734e7		1.01933784e9				
tickerspy	onb	2.13%	$11.05	10.92	+0.23	592,616	11.17	10.81	10.82	12.18	9.10		22.1	1.0b	2.59%	$0.07		
tmx-quotemedia	onb	2.13%	11.050	10.920	0.230	596,995	11.170	10.810	10.820	12.180	9.100	94,734,000	22.10	1,046,810,700	2.534	0.070 usd	0.49	
updown	onb	2.13%	$11.05	$10.92	$0.23	580,442	$11.17	$10.81	$10.82	$12.18	$9.10	94.73b	21.53	$1.02b				
wallstreetsurvivor	onb	2.13%	11.05	10.92	0.23	580,973	11.17	10.81		12.18	9.10		22.10	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	2.13%	11.05	10.92	0.23	592,616	11.17	10.81	10.82	12.18	9.10		22.37	1.05b	2.60%	0.28	0.49	
ycharts-com	onb	+2.13%	11.05		+0.23					12.18	9.10		22.55	1.05b	2.64%		0.49	
zacks	onb	(2.13%)	11.05		0.23	vol.  592,616	11.17	10.81		12.18	9.10		22.08	1.03 b	2.59	0.28	.49	
advfn	vod	0.98	26.84	26.6	0.26	9486680	26.93	26.6										
barchart	vod	+0.98%	26.84	26.60	+0.26	9,102,076	26.93	26.60	26.58	28.71	20.43		0.00	$141.29 b	7.15%	$1.92		
barrons	vod	0.98%	26.84	26.60	+0.26	9.424m	26.93	26.60				5.12 billion		$137.40 billion		$0.98		
bloomberg	vod	0.978%	26.840	26.600	0.260	9,486,680	26.930	26.600		32.70	21.26	5,116.762mil		137,333.900mil	5.349	0.960 regular cash		
boston-com	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
bostonmerchant	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
business-insider	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
chron	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
cio-com	vod	+0.98%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879		137b	7.1	1.92		
cnn-money	vod	+0.98%today&rsquo;s change	26.84data as of 4:00pm et	26.60	+0.26	9,423,772	26.93	26.60	26.58					$137.4b	5.35%			
easystockalterts	vod	0.98%	26.84	26.60	+0.26	9484380	26.93	26.60	26.58	32.70	21.09						0.00	
eresearch-fidelity-com	vod	0.98%	26.8400	26.6000	0.2600	9,486,680	26.9300	26.6000	26.5800	32.7000	21.2600	5,119,220,000		$136.07b	5.40%	$0.979918		
finance-abc7-com	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
finance-abc7chicago-com	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
financial-content	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
finapps-forbes-com	vod	1.0%	$26.84	26.60	0.26	9,486,180	26.93	26.60	26.58	32.70	21.26	5.11 bil		137 bil	5.2	1.41		
finviz	vod	0.98%	26.84			9,484,580			26.58	28.71	20.17	5.26b	10.98	139.89b		1.44	2.42	
fool	vod	+0.98%	$26.84	$26.60	0.26	9,483,772	$26.93	$26.60	$26.58	$32.70	$21.26		11.10	$137.20b	5.90%	1.41		
foxbusiness	vod		$26.84		+0.26	9,566,680			$26.58									
google-finance	vod	(0.98%)	26.84	26.60	+0.26	9.49m	26.93	26.60		32.70	21.26	5.13b	11.15	137.75b	5.35	0.98	2.41	
howthemarketworks	vod	0.978%	26.84	26.6	0.26	9,484,880	26.93	26.6	26.58									
hpcwire	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
insidestocks	vod	+0.98%	26.84	26.60	+0.26	8842455	26.93	26.60										
investopedia	vod	+0.98 %	$26.84	26.60	+0.26				26.58									
investorguide	vod	+0.98%	26.84	26.61	+0.26		26.93	26.60		29.75	21.26		10.94	138.4b			2.43	
marketintellisearch	vod	0.98 %	$26.84	$26.61	0.26	9336.40k	$26.93	$26.60	$26.58			5263.14m	10.98	139.89b	5.4 %		2.42	
marketwatch	vod	+0.98%	$26.80	open: 26.60	+0.26	1,058	$26.93	$26.60	$26.58	$32.70	$21.53		10.27	$137.40b		0.98	2.61	
minyanville	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
msn-money	vod	+0.98%	26.84	26.60	+0.26	9.49 mil	26.93	26.60	26.58	32.70	21.26	5.12 bil		135.47 bil	5.40%	1.44	2.41	
nasdaq-com	vod	0.98%	$ 26.84	$ 26.61	0.26	9,486,680	$ 26.93	$ 26.60	$ 26.58	$ 32.70	$ 21.26	5,157,753,000		$ 138,434,090,520	7.37 %	$1.959836		
optimum	vod	+0.98%	26.84 ( 4:00 pm edt)	26.60	+0.26	9,481,972	26.93	26.60	26.58	32.70	21.09	5.11b		137.2b	3.46	0.93		
paidcontent	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
pc-quote	vod	0.98%	26.84	26.6	0.26	9,566,680	26.93	26.6	26.58	32.70	21.26	5,068,582,340	7.20325	136,040,750,000		0.95992		
personal-wealth-biz	vod	+0.98%	26.84	26.61		9,566,680	26.93	26.60	26.58	29.75	21.26		10.94		5.43	1.444	2.43	
predictwallstreet	vod	0.00%	26.58		0.00													
raymond-james	vod	0.98	26.84	26.60	0.26	9,486,680	26.93	26.60	26.58	29.75	21.26		11.00				2.44	
renewable-energy-world	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,880	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
screamingmedia	vod	+0.98%	$	open: 26.60	+0.26	1,058	$26.93	$26.60	$26.58	$32.70	$21.53		10.27	$137.40b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	+0.98%	last trade: 26.84		change: 0.260								p/e ratio: 10.94					
smartmoney	vod	(0.98%)	26.84	$26.60	0.26	9,486,180	$26.93	$26.60	$26.58	$32.70	$21.26			136,068,900	7.22%	$0.96		
stocknod	vod	+0.9782%	26.84 usd	26.60	+0.2600	9,484,380	26.93	26.60	26.58	32.70	21.09	5,111,848,879						
stockpickr	vod	0.98%	$26.84 0.26 | 0.98%	26.60	0.26	9.48m	26.93	26.60	26.58	32.70	21.26							
stocksmart	vod	.0 %	$26.465	26.1	0	1,747,435	26.94	26.455										
stocktwits	vod	0.98%	26.84		+0.26													
streetinsider-com	vod	0.98%	26.84	$26.60	+0.26	9,484,380	$26.93	$26.60	$26.58	$32.70	$21.09						$0.00	
thecramerreport	vod		26.84	26.61	+0.26	9485080	26.93	26.60										
thestree	vod	0.98%	$26.84	26.6	0.26	9486680	26.93	26.6	26.58	-32.7	21.26	5.111848879e9		1.37202023912e11				
tickerspy	vod	0.98%	$26.84	26.60	+0.26	9,486,180	26.93	26.60	26.58	32.70	21.26		7.2	135.8b	5.29%	$0.96		
tmx-quotemedia	vod	0.98%	26.840	26.600	0.260	9,566,680	26.930	26.600	26.580	32.700	21.260	5,119,219,873	11.00	137,399,861,391	7.223	0.960 usd	2.42	
updown	vod	0.98%	$26.84	$26.61	$0.26	9,423,772	$26.93	$26.60	$26.58	$32.70	$21.26	5128.66b	17.49	$136.06b				
wallstreetsurvivor	vod	0.98%	26.84	26.60	0.26	9,484,380	26.93	26.60		32.70	22.95		11.00	$136b	7.20%	1.30 -	2.42	
yahoo-finance	vod	0.98%	26.84	26.61	0.26	9,485,080	26.93	26.60	26.58	29.75	21.26		11.05	138.43b	7.20%	1.92	2.43	
ycharts-com	vod	+0.98%	26.84		+0.26					32.70	21.09			141.29b	7.13%			
zacks	vod	(0.98%)	26.84		0.26	vol.  9,486,180	26.93	26.60		32.70	21.09			136.29 b	7.22	1.92		
advfn	wcrx	0.37	24.58	24.6	0.09	2095907	24.6	24.1										
barchart	wcrx	+0.37%	24.58	24.60	+0.09	2,037,375	24.60	24.10	24.49	25.92	15.91		6.46	$6.23 b			+0.65	
barrons	wcrx	0.37%	24.58	24.60	+0.09	2.010m	24.60	24.10				253.85 million		$6.13 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.367%	24.580	24.600	0.090	2,095,907	24.600	24.100		25.92	15.74	253.873mil	29.976	6,240.192mil	34.581	8.500 special cash	0.820	
boston-com	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,407	24.60	24.10	24.49	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,407	24.60	24.10	24.49	30.57	19.01	251,315,000						
business-insider	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,407	24.60	24.10	24.49	30.57	19.01	251,315,000						
chron	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
cio-com	wcrx	+0.37%	24.58 usd	24.60	+0.0900	2,095,307	24.60	24.10	24.49	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.37%	24.58	24.60	+0.09	2,010,492	24.60	24.10	24.49					$6.2b				
easystockalterts	wcrx	0.37%	24.58	24.60	+0.09	2080307	24.60	24.10	24.49	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.37%	24.5800	24.6000	0.0900	2,095,807	24.6000	24.1000	24.4900	30.5700	19.0100	253,873,000	37.68	$6.22b				
finance-abc7-com	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,080,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,080,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
financial-content	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,080,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.4%	$24.58	24.60	0.09	2,080,807	24.60	24.10	24.49	30.57	19.01	254 mil	37.8	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.37%	24.58			2,011,607			24.49	25.92	15.74	253.87m	37.68	6.22b			0.65	
fool	wcrx	+0.41%	$24.59	$24.60	0.10	1,899,581	$24.60	$24.10	$24.49	$30.57	$19.01		37.20	$6.24b				
foxbusiness	wcrx		$24.58		+0.09	2,096,119			$24.49									
google-finance	wcrx	(0.37%)	24.58	24.60	+0.09	2.08m	24.60	24.10		30.57	19.01	253.87m	38.02	6.24b	null	null	0.65	
howthemarketworks	wcrx	0.367%	24.58	24.6	0.09	2,095,307	24.6	24.1	24.49									
hpcwire	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.37%	24.58	24.60	+0.09	1909129	24.60	24.10					price earnings ratio: 6.66					
investopedia	wcrx	+0.37 %	$24.58	24.60	+0.09				24.49									
investorguide	wcrx	+0.37%	24.58	24.60	+0.09		24.60	24.10		30.57	19.01		38.33	6.240b			0.639	
marketintellisearch	wcrx	0.33 %	$24.57	$24.60	0.08	1992.60k	$24.60	$24.10	$24.49			253.87m	37.68	6.22b	0.0 %		0.65	
marketwatch	wcrx	+0.37%	$24.58	open: 24.60	+0.09	85,527	$24.60	$24.10	$24.49	$30.57	$19.01		37.72	$6.13b			0.65	
minyanville	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,081,707	24.60	24.10	24.49	30.57	19.01	251,315,000						
msn-money	wcrx	+0.37%	24.58	24.60	+0.09	2.08 mil	24.60	24.10	24.49	30.57	19.01	253.87 mil	38.41	6.22 bil			0.65	
nasdaq-com	wcrx	0.37%	$ 24.58	$ 24.60	0.09	2,095,907	$ 24.60	$ 24.10	$ 24.49	$ 30.57	$ 19.01	253,873,000	37.82	$ 6,240,198,340			$ 0.65	
optimum	wcrx	+0.37%	24.58 ( 4:00 pm edt)	24.60	+0.09	2,011,407	24.60	24.10	24.49	30.57	19.01	251.31m		6.2b				
paidcontent	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,084,507	24.60	24.10	24.49	30.57	19.01	251,315,000						
pc-quote	wcrx	0.37%	24.58	24.6	0.09	2,096,119	24.6	24.1	24.49	30.57	19.01	252,943,434	38.26562	6,217,350,000		8.5		
personal-wealth-biz	wcrx	+0.37%	24.58	24.60		2,095,819	24.60	24.10	24.49	30.57	19.01		38.33		34.71	8.50	0.639	
predictwallstreet	wcrx	+0.37%	24.58		+0.09	2,095,807												
raymond-james	wcrx	0.37	24.58	24.60	0.09	2,095,807	24.60	24.10	24.49	25.92	15.73		37.82				0.65	
renewable-energy-world	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,095,307	24.60	24.10	24.49	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.37%	$	open: 24.60	+0.09	85,527	$24.60	$24.10	$24.49	$30.57	$19.01		37.72	$6.13b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.37%	last trade: 24.58		change: 0.090								p/e ratio: 38.33					
smartmoney	wcrx	(0.37%)	24.58	$24.60	0.09	2,085,007	$24.60	$24.10	$24.49	$30.57	$19.01			6,217,300	0.00%	$8.50		
stocknod	wcrx	+0.3675%	24.58 usd	24.60	+0.0900	2,084,507	24.60	24.10	24.49	30.57	19.01	251,315,000						
stockpickr	wcrx	0.37%	$24.58 0.09 | 0.37%	24.60	0.09	2.01m	24.60	24.10	24.49	30.57	19.01							
stocksmart	wcrx	.0 %	$23.34	22.32	0	219,364	24.25	23.28										
stocktwits	wcrx	0.41%	24.59		+0.10													
streetinsider-com	wcrx	0.37%	24.58	$24.60	+0.09	2,080,307	$24.60	$24.10	$24.49	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.58	24.60	+0.09	2095507	24.60	24.10										
thestree	wcrx	0.37%	$24.58	24.6	0.09	2095807	24.6	24.1	24.49	-30.57	19.01	2.53872732e8		6.131026478e9				
tickerspy	wcrx	0.37%	$24.58	24.60	+0.09	2,080,807	24.60	24.10	24.49	30.57	19.01		38.3	6.2b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.37%	24.580	24.600	0.090	2,096,119	24.600	24.100	24.490	30.570	19.010	253,872,732	37.70	6,240,191,753			0.65	
updown	wcrx	0.37%	$24.58	$24.60	$0.09	2,010,492	$24.60	$24.10	$24.49	$30.57	$19.01	253.87b	37.53	$6.21b				
wallstreetsurvivor	wcrx	0.37%	24.58	24.60	0.09	2,080,307	24.60	24.10		30.57	19.01		37.70	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.37%	24.58	24.60	0.09	2,095,607	24.60	24.10	24.49	30.57	19.01		38.47	6.24b			0.64	
ycharts-com	wcrx	+0.41%	24.59		+0.10					30.57	19.01		38.42	6.23b	0.00%		0.64	
zacks	wcrx	(0.37%)	24.58		0.09	vol.  2,095,807	24.60	24.10		30.57	19.01		6.55	6.22 b	0.00	0.00	3.74	
advfn	tgh	1.00	31.21	31.27	0.31	84176	31.6	31.03										
barchart	tgh	+1.00%	31.21	31.27	+0.31	84,176	31.60	31.03	30.90	37.52	22.98		11.67	$1.52 b	3.95%	$1.24	+2.69	
barrons	tgh	1.00%	31.21	31.27	+0.31	83,174	31.60	31.03				49.31 million		$1.53 billion	3.97%	$0.31		
bloomberg	tgh	1.003%	31.210	31.270	0.310	84,176	31.600	31.030		37.87	23.55	48.318mil	11.474	1,508.007mil	3.589	0.310 regular cash	2.720	
boston-com	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
bostonmerchant	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
business-insider	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
chron	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
cio-com	tgh	+1.00%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058		2b	3.9	1.24		
easystockalterts	tgh	0.99%	31.21	31.27	+0.31	84176	31.60	31.03	30.90	37.87	23.34						0.00	
eresearch-fidelity-com	tgh	1.00%	31.2100	31.2700	0.3100	84,176	31.6000	31.0300	30.9000	37.8700	23.5500	48,318,000	11.49	$1.49b	4.01%	$0.310000		
finance-abc7-com	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
finance-abc7chicago-com	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
financial-content	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
finapps-forbes-com	tgh	1.0%	$31.21	31.27	0.31	84,176	31.60	31.03	30.90	37.87	23.55	48 mil	11.6	2 bil	4.0	1.24	2.69	
finviz	tgh	1.00%	31.21			84,176			30.90	37.52	22.72	48.32m	11.53	1.49b		1.24	2.68	
fool	tgh	+1.00%	$31.21	$31.27	0.31	84,176	$31.60	$31.03	$30.90	$37.87	$23.55		11.70	$1.53b	5.50%	1.24		
foxbusiness	tgh		$31.21		+0.31	84,702			$30.90									
google-finance	tgh	(1.00%)	31.21	31.27	+0.31	84,176.00	31.60	31.03		37.87	23.55	48.32m	11.64	1.51b	3.97	0.31	2.68	
howthemarketworks	tgh	1.003%	31.21	31.27	0.31	83,174	31.6	31.03	30.9									
hpcwire	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
insidestocks	tgh	+1.00%	31.21	31.27	+0.31	83174	31.60	31.03					price earnings ratio: 11.65					
investopedia	tgh	+1.00 %	$31.21	31.27	+0.31				30.90									
investorguide	tgh	+1.00%	31.21	31.27	+0.31		31.60	31.03		37.87	23.75		11.53	1.525b			2.679	
marketintellisearch	tgh	1.0 %	$31.21	$31.27	0.31	77.50k	$31.60	$31.03	$30.90			48.32m	11.53	1.49b	4.01 %		2.68	
marketwatch	tgh	+1.00%	$31.21	open: 31.27	+0.31	1,502	$31.60	$31.03	$30.90	$37.87	$23.75		11.71	$1.53b	3.97%	0.31	2.67	
minyanville	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
msn-money	tgh	+1.00%	31.21	31.27	+0.31	84,176	31.60	31.03	30.90	37.87	23.55	48.32 mil	11.91	1.49 bil	4.01%	1.24	2.68	
nasdaq-com	tgh	1%	$ 31.21		0.31	84,176	$ 31.60	$ 31.03	$ 30.90	$ 37.87	$ 23.55	48,683,000	11.6	$ 1,519,396,430	4.01 %	$1.240000	$ 2.69	
optimum	tgh	+1.00%	31.21 ( 4:15 pm edt)	31.27	+0.31	84,176	31.60	31.03	30.90	37.87	23.34	48.32m		1.5b	3.97	1.24		
paidcontent	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
pc-quote	tgh	1.00%	31.21	31.27	0.31	84,176	31.6	31.03	30.9	37.87	23.55	48,397,459	11.79389	1,510,485,000		0.31		
personal-wealth-biz	tgh	+1.00%	31.21	31.27		84,702	31.60	31.03	30.90	37.87	23.75		11.53		3.62	1.12	2.679	
predictwallstreet	tgh	+1.00%	31.21		+0.31	84,176												
raymond-james	tgh	1.00	31.21	31.27	0.31	84,176	31.60	31.03	30.90	37.87	23.55		11.35				2.75	
renewable-energy-world	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
screamingmedia	tgh	+1.00%	$	open: 31.27	+0.31	1,502	$31.60	$31.03	$30.90	$37.87	$23.75		11.71	$1.53b	3.97%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	+1.00%	last trade: 31.21		change: 0.310								p/e ratio: 11.53					
smartmoney	tgh	(1.00%)	31.21	$31.27	0.31	84,176	$31.60	$31.03	$30.90	$37.87	$23.55			1,509,900	4.01%	$0.31		
stocknod	tgh	+1.003%	31.21 usd	31.27	+0.3100	84,176	31.60	31.03	30.90	37.87	23.34	48,318,058						
stockpickr	tgh	1.00%	$31.21 0.31 | 1.00%	31.32	0.31	84.18k	31.60	31.03	30.90	37.87	23.55							
stocksmart	tgh	.0 %	$30.95	28.74	0	3,664	32.3	30.95										
stocktwits	tgh	0.91%	31.18		+0.28													
streetinsider-com	tgh	1.00%	31.21	$31.27	+0.31	84,176	$31.60	$31.03	$30.90	$37.87	$23.34						$0.00	
thecramerreport	tgh		31.21	31.27	+0.31	84176	31.60	31.03										
thestree	tgh	1.0%	$31.21	31.32	0.31	84176	31.6	31.03	30.9	-37.87	23.55	4.8865154e7		1.533388533e9				
tickerspy	tgh	1.00%	$31.21	31.27	+0.31	84,176	31.60	31.03	30.90	37.87	23.55		11.8	1.5b	4.01%	$0.31		
tmx-quotemedia	tgh	1.00%	31.210	31.270	0.310	84,702	31.600	31.030	30.900	37.870	23.550	48,865,154	11.50	1,525,081,456	4.013	0.310 usd	2.68	
updown	tgh	1.00%	$31.21	$31.27	$0.31	83,174	$31.60	$31.03	$30.90	$37.87	$23.55	48.86b	11.22	$1.51b			2.75	
wallstreetsurvivor	tgh	1.00%	31.21	31.27	0.31	83,174	31.60	31.03		37.87	23.75		11.50	$2b	4.00%	0.99 -	2.43	
yahoo-finance	tgh	1.00%	31.21	31.27	0.31	84,176	31.60	31.03	30.90	37.87	23.75		11.65	1.53b	4.00%	1.24	2.68	
ycharts-com	tgh	+0.91%	31.18		+0.28					37.87	23.34		11.59	1.52b	4.16%		2.69	
zacks	tgh	(1.00%)	31.21		0.31	vol.  84,176	31.60	31.03		37.87	23.34		11.49	1.51 b	4.01	1.24	2.69	
advfn	tgi	2.24	103.56	102.4	2.27	336445	103.8	101.73										
barchart	tgi	+2.24%	103.56	102.40	+2.27	336,445	103.80	101.73	101.29	103.80	64.62		15.07	$2.51 b	0.16%	$0.16	+6.06	
barrons	tgi	2.24%	103.56	102.40	+2.27	334,783	103.80	101.73				23.74 million		$2.48 billion	0.15%	$0.04		
bloomberg	tgi	2.241%	103.560	102.400	2.270	336,445	103.800	101.730		103.80	64.31	24.518mil	14.816	2,539.069mil	0.155	0.040 regular cash	6.990	
boston-com	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
bostonmerchant	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
business-insider	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
chron	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
cio-com	tgi	+2.24%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500	16.13	3b	0.2	0.16		
cnn-money	tgi	+2.24%today&rsquo;s change	103.56data as of 4:03pm et	102.40	+2.27	333,883	103.80	101.73	101.29				16.1	$2.5b	0.31%			
easystockalterts	tgi	2.22%	103.56	102.40	+2.27	336445	103.80	101.73	101.29	101.56	63.69		16.13				6.42	
eresearch-fidelity-com	tgi	2.24%	103.5600	102.4000	2.2700	336,445	103.8000	101.7300	101.2900	101.5600	64.3100	24,519,000	16.42	$2.48b	0.16%	$0.040000		
finance-abc7-com	tgi	+2.241%	103.56 usd	102.40	+2.270	334,783	103.80	101.73	101.29	101.56	63.69	24,518,500						
finance-abc7chicago-com	tgi	+2.241%	103.56 usd	102.40	+2.270	334,783	103.80	101.73	101.29	101.56	63.69	24,518,500						
financial-content	tgi	+2.241%	103.56 usd	102.40	+2.270	334,783	103.80	101.73	101.29	101.56	63.69	24,518,500						
finapps-forbes-com	tgi	2.2%	$103.56	102.40	2.27	334,783	103.80	101.73	101.29	101.56	64.31	25 mil	17.1	3 bil	0.2	0.16	6.06	
finviz	tgi	2.24%	103.56			334,783			101.29	101.56	64.19	24.52m	16.47	2.48b		0.32	6.15	
fool	tgi	+2.24%	$103.56	$102.40	2.27	334,783	$103.80	$101.73	$101.29	$101.56	$64.31		16.00	$2.54b	0.30%	0.16		
foxbusiness	tgi		$103.56		+2.27	336,445			$101.29									
google-finance	tgi	(2.24%)	103.56	102.40	+2.27	336,445.00	103.80	101.73		103.80	64.31	980,714.00	0.67	101.56m	0.31	0.08	153.84	
howthemarketworks	tgi	2.241%	103.56	102.4	2.27	334,783	103.8	101.73	101.29									
hpcwire	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
insidestocks	tgi	+2.24%	103.56	102.40	+2.27	334783	103.80	101.73					price earnings ratio: 14.88					
investopedia	tgi	+2.24 %	$103.56	102.40	+2.27				101.29									
investorguide	tgi	+2.24%	103.56	102.40	+2.27		103.80	101.73		101.56	64.31		16.04	2.512b			6.314	
marketintellisearch	tgi	2.24 %	$103.56	$102.40	2.27	329.00k	$103.80	$101.73	$101.29			24.52m	16.47	2.48b	0.32 %		6.15	
marketwatch	tgi	+2.24%	$103.56	open: 102.40	+2.27	2,562	$103.80	$101.73	$101.29	$103.80	$64.74		20.56	$2.48b	0.15%	0.04	5.04	
minyanville	tgi	+2.241%	103.56 usd	102.40	+2.270	334,783	103.80	101.73	101.29	101.56	63.69	24,518,500						
msn-money	tgi	+2.24%	103.56	102.40	+2.27	334,783	103.80	101.73	101.29	101.56	64.31	24.52 mil	16.13	2.48 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	2.24%	$ 103.56		2.27	336,445	$ 103.80	$ 101.73	$ 101.29	$ 101.56	$ 64.31	24,519,000	17.09	$ 2,539,187,640	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+2.24%	103.56 ( 4:03 pm edt)	102.40	+2.27	334,783	103.80	101.73	101.29	101.56	63.69	24.52m	16.1	2.5b	0.15	0.16	6.42	
paidcontent	tgi	+2.241%	103.56 usd	102.40	+2.270	334,783	103.80	101.73	101.29	101.56	63.69	24,518,500						
pc-quote	tgi	2.24%	103.56	102.4	2.27	336,445	103.8	101.73	101.29	101.56	64.31	23,981,552	15.77726	2,483,530,000		0.04		
predictwallstreet	tgi	+2.24%	103.56		+2.27	336,445												
raymond-james	tgi	2.24	103.56	102.40	2.27	336,445	103.80	101.73	101.29	101.56	64.31		15.30				6.77	
renewable-energy-world	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
screamingmedia	tgi	+2.24%	$	open: 102.40	+2.27	4,224	$103.80	$101.73	$101.29	$103.80	$64.74		20.56	$2.48b	0.15%	0.04	5.04	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+2.24%	last trade: 103.56		change: 2.270								p/e ratio: 16.04					
smartmoney	tgi	(2.24%)	103.56	$102.40	2.27	336,445	$103.80	$101.73	$101.29	$101.56	$64.31			2,475,400	0.16%	$0.04		
stocknod	tgi	+2.241%	103.56 usd	102.40	+2.270	336,445	103.80	101.73	101.29	101.56	63.69	24,518,500						
stockpickr	tgi	2.24%	$103.56 2.27 | 2.24%	102.40	2.27	334.78k	103.80	101.73	101.29	101.56	64.31							
stocksmart	tgi	.0 %	$91.22	89.63	0	27,408	93.83	91.02										
stocktwits	tgi	2.24%	103.56		+2.27													
streetinsider-com	tgi	2.24%	103.56	$102.40	+2.27	334,783	$103.80	$101.73	$101.29	$101.56	$63.69		16.13				$6.42	
thecramerreport	tgi		103.56	102.40	+2.27	336445	103.80	101.73										
thestree	tgi	2.24%	$103.56	102.4	2.27	336445	103.8	101.73	101.29	-101.56	64.31	2.451785e7		2.47538776e9				
tickerspy	tgi	2.24%	$103.56	102.40	+2.27	334,783	103.80	101.73	101.29	101.56	64.31		15.8	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	2.24%	103.560	102.400	2.270	336,445	103.800	101.730	101.290	2,523.250	89.920	24,517,850	16.10	2,539,068,546	0.158	0.040 usd	6.31	
updown	tgi	2.24%	$103.56	$102.40	$2.27	333,883	$103.80	$101.73	$101.29	$101.56	$64.31	24.51b	15.21	$2.48b				
wallstreetsurvivor	tgi	2.24%	103.56	102.40	2.27	334,783	103.80	101.73		101.56	65.01		16.10	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	2.24%	103.56	102.40	2.27	336,445	103.80	101.73	101.29	103.80	64.31		16.40	2.51b	0.20%	0.16	6.31	
ycharts-com	tgi	+2.24%	103.56		+2.27					101.38	63.69		16.41	2.51b	0.20%		6.31	
zacks	tgi	(2.24%)	103.56		2.27	vol.  336,445	103.80	101.73		103.80	63.69		15.12	2.48 b	0.16	0.16	6.7	
advfn	expe	1.24	30.25	30.11	0.37	3552821	30.32	29.8401										
barchart	expe	+1.24%	30.25	30.11	+0.37	3,334,613	30.32	29.84	29.88	30.32	18.33		19.44	$8.29 b	0.94%	$0.28	+1.46	
barrons	expe	1.24%	30.25	30.11	+0.37	3.552m	30.32	29.84				288.03 million		$8.18 billion	0.93%	$0.07		
bloomberg	expe	1.238%	30.250	30.110	0.370	3,552,821	30.320	29.840		30.32	18.51	247.777mil	20.578	8,269.660mil	0.926	0.070 regular cash	1.470	
boston-com	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
bostonmerchant	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
business-insider	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
chron	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
cio-com	expe	+1.24%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243	20.72	7b	0.9	0.28		
cnn-money	expe	+1.24%today&rsquo;s change	30.25data as of 4:00pm et	30.11	+0.37	3,552,121	30.32	29.84	29.88				20.7	$7.5b	0.93%			
easystockalterts	expe	1.23%	30.25	30.11	+0.37	3551663	30.32	29.84	29.88	30.00	18.35		20.72				1.46	
eresearch-fidelity-com	expe	1.24%	30.2500	30.1100	0.3700	3,552,821	30.3200	29.8401	29.8800	30.0000	18.5100	273,377,000	20.47	$8.17b	0.94%	$0.070000		
finance-abc7-com	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
finance-abc7chicago-com	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
financial-content	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
finapps-forbes-com	expe	1.2%	$30.25	30.11	0.37	3,552,821	30.32	29.84	29.88	30.00	18.51	248 mil	20.7	7 bil	0.9	0.28	1.46	
finviz	expe	1.24%	30.25			3,551,721			29.88	30.00	18.30	273.38m	20.61	8.17b		0.28	1.45	
fool	expe	+1.34%	$30.28	$30.11	0.40	3,180,779	$30.32	$29.84	$29.88	$30.00	$18.51		20.50	$8.28b		0.28		
foxbusiness	expe		$30.25		+0.37	3,556,711			$29.88									
google-finance	expe	(1.24%)	30.25	30.11	+0.37	3.55m	30.32	29.84		30.32	18.51	273.38m	20.84	8.27b	0.93	0.07	1.45	
howthemarketworks	expe	1.238%	30.25	30.11	0.37	3,551,663	30.32	29.8401	29.88									
hpcwire	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
insidestocks	expe	+1.24%	30.25	30.11	+0.37	3236473	30.32	29.84					price earnings ratio: 18.11					
investopedia	expe	+1.27 %	$30.26	30.11	+0.38				29.88									
investorguide	expe	+1.24%	30.25	30.13	+0.37		30.23	29.93		30.00	18.54		20.47	8.269b			1.46	
marketintellisearch	expe	1.24 %	$30.25	$30.11	0.37	3511.50k	$30.32	$29.84	$29.88			273.38m	20.61	8.17b	0.94 %		1.45	
marketwatch	expe	+1.24%	$30.25	open: 30.11	+0.37	6,365	$30.32	$29.84	$29.88	$30.32	$18.54		20.32	$8.18b	0.93%	0.07	1.49	
minyanville	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
msn-money	expe	+1.24%	30.25	30.11	+0.37	3.55 mil	30.32	29.84	29.88	30.00	18.51	273.38 mil	20.86	8.17 bil	0.94%	0.28	1.45	
nasdaq-com	expe	1.24%	$ 30.25	$ 30.11	0.37	3,556,711	$ 30.32	$ 29.8401	$ 29.88	$ 30	$ 18.51	247,777,000	20.72	$ 7,495,254,250	0.94 %	$0.280000	$ 1.46	
optimum	expe	+1.24%	30.25 ( 4:00 pm edt)	30.11	+0.37	3,547,639	30.32	29.84	29.88	30.00	18.35	247.78m	20.7	7.5b	0.93	0.28	1.46	
paidcontent	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
pc-quote	expe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	expe	+1.24%	30.25	30.13		3,556,311	30.32	29.8401	29.88	30.00	18.54		20.47		0.94	0.28	1.46	
predictwallstreet	expe	+1.07%	30.20		+0.32	2,106,441												
raymond-james	expe	1.24	30.25	30.11	0.37	3,552,821	30.32	29.84	29.88	30.00	18.51		20.44				1.48	
renewable-energy-world	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
screamingmedia	expe	+1.24%	$	open: 30.11	+0.37	6,365	$30.32	$29.84	$29.88	$30.32	$18.54		20.32	$8.18b	0.93%	0.07	1.49	
scroli	expe	1.24%	expe 30.25	30.11	0.37	3,123,053	30.32	29.84	29.88	30.32	18.51		20.84				1.45	
simple-stock-quotes	expe	+1.24%	last trade: 30.25		change: 0.370								p/e ratio: 20.47					
smartmoney	expe	(1.24%)	30.25	$30.11	0.37	3,552,821	$30.32	$29.84	$29.88	$30.00	$18.51			7,403,600	0.94%	$0.07		
stocknod	expe	+1.238%	30.25 usd	30.11	+0.3700	3,551,663	30.32	29.84	29.88	30.00	18.35	247,777,243						
stockpickr	expe	1.24%	$30.25 0.37 | 1.24%	30.11	0.37	3.55m	30.32	29.84	29.88	30.00	18.51							
stocksmart	expe	.0 %	$27.79	25.31	0	914,408	28.3	27.44										
stocktwits	expe	1.17%	30.23		+0.35													
streetinsider-com	expe	1.24%	30.25	$30.11	+0.37	3,551,663	$30.32	$29.84	$29.88	$30.00	$18.35		20.72				$1.46	
thecramerreport	expe		30.25	30.13	+0.37	3552421	30.32	29.8401										
thestree	expe	1.24%	$30.25	30.11	0.37	3552121	30.32	29.84	29.88	-30.0	18.51	2.73377241e8		7.415972883e9				
tickerspy	expe	1.24%	$30.25	30.11	+0.37	3,552,821	30.32	29.84	29.88	30.00	18.51		20.6	8.1b	0.94%	$0.07		
tmx-quotemedia	expe	1.24%	30.250	30.110	0.370	3,556,711	30.320	29.840	29.880	30.000	18.510	273,377,241	20.50	8,269,661,540	0.937	0.070 usd	1.46	
updown	expe	1.24%	$30.25	$30.11	$0.37	3,552,121	$30.32	$29.84	$29.88	$30.00	$18.51	273.37b	20.11	$8.16b				
wallstreetsurvivor	expe	1.24%	30.25	30.11	0.37	3,551,663	30.32	29.84		30.00	19.61		20.50	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	1.24%	30.25	30.13	0.37	3,556,311	30.32	29.84	29.88	30.32	18.54		20.72	8.27b	0.90%	0.28	1.46	
ycharts-com	expe	+1.17%	30.23		+0.35					30.00	18.35		20.85	8.28b	0.89%		1.45	
zacks	expe	(1.24%)	30.25		0.37	vol.  3,552,821	30.32	29.84		30.32	18.35		19.4	8.17 b	0.94	0.28	1.54	
advfn	dis	0.43	39.74	39.85	0.17	10045078	40.055	39.732										
barchart	dis	+0.43%	39.74	39.85	+0.17	8,877,239	40.05	39.73	39.57	44.34	31.21		17.45	$75.47 b	1%	$0.40	+2.27	
barrons	dis	0.43%	39.74	39.85	+0.17	10.042m	40.055	39.732				1.95 billion		$75.55 billion	1.01%	$0.4		
bloomberg	dis	0.430%	39.740	39.850	0.170	10,015,173	40.055	39.732		44.34	31.55	1,890.154mil	17.393	75,284.830mil	1.000	0.400 regular cash	2.290	
boston-com	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
bostonmerchant	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
business-insider	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
chron	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
cio-com	dis	+0.43%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714	17.51	75b	1	0.4		
cnn-money	dis	+0.43%	39.74	39.85	+0.17	10,045,078	40.06	39.73	39.57				17.5	$75.1b	1.01%			
easystockalterts	dis	0.43%	39.74	39.85	+0.17	9520357	40.06	39.74	39.57	44.34	31.38		17.51				2.27	
eresearch-fidelity-com	dis	0.43%	39.7400	39.8500	0.1700	10,045,078	40.0550	39.7320	39.5700	44.3400	31.5500	1,890,154,000	17.43	$74.79b	1.01%	$0.400000		
finance-abc7-com	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
finance-abc7chicago-com	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
financial-content	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
finapps-forbes-com	dis	0.4%	$39.74	39.85	0.17	10,048,178	40.06	39.73	39.57	44.34	31.55	1.89 bil	17.5	75 bil	1.0	0.40	2.27	
finviz	dis	0.43%	39.74			9,520,156			39.57	44.34	31.21	1.89b	17.43	74.79b		0.40	2.27	
fool	dis	+0.71%	$39.85	$39.85	0.28	7,165,373	$40.06	$39.74	$39.57	$44.34	$31.55		17.60	$75.32b	1.10%	0.40		
foxbusiness	dis		$39.74		+0.17	10,098,154			$39.57									
google-finance	dis	(0.43%)	39.74	39.85	+0.17	10.05m	40.06	39.73		44.34	31.55	1.89b	17.54	75.11b	1.01	0.40	2.27	
howthemarketworks	dis	0.43%	39.74	39.85	0.17	10,045,078	40.055	39.732	39.57									
hpcwire	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
insidestocks	dis	+0.58%	39.80	39.85	+0.23	6909951	40.05	39.74					price earnings ratio: 17.38					
investopedia	dis	+0.43 %	$39.74	39.85	+0.17				39.57									
investorguide	dis	+0.43%	39.74	39.85	+0.17		40.055	39.732		44.34	31.55		17.52	75.115b			2.259	
marketintellisearch	dis	0.4 %	$39.73	$39.85	0.16	9955.60k	$40.06	$39.73	$39.57			1890.15m	17.43	74.79b	1.01 %		2.27	
marketwatch	dis	+0.43%	$39.74	open: 39.85	+0.17	57,595	$40.06	$39.73	$39.57	$44.34	$31.55		17.43	$75.55b	1.01%	0.40	2.28	
minyanville	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
msn-money	dis	+0.43%	39.74	39.85	+0.17	10.05 mil	40.06	39.74	39.57	44.34	31.55	1.89 bil	17.58	74.79 bil	1.01%	0.40	2.27	
nasdaq-com	dis	0.44%	$ 39.745		0.175	9,166,484	$ 40.055	$ 39.74	$ 39.57	$ 44.34	$ 31.55	1,890,154,000	17.51	$ 75,124,170,730	1.01 %	$0.400000	$ 2.27	
optimum	dis	+0.58%	39.80 ( 3:55 pm edt)	39.85	+0.23	8,163,522	40.05	39.74	39.57	44.34	31.38	1.89b	17.5	75.2b	1.01	0.40	2.27	
paidcontent	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
pc-quote	dis	0.43%	39.74	39.85	0.17	10,100,864	40.055	39.732	39.57	44.34	31.55	1,882,068,193	17.50885	74,793,390,000		0.4		
personal-wealth-biz	dis	+0.43%	39.74	39.85		10,093,854	40.055	39.732	39.57	44.34	31.55		17.52		1.01	0.40	2.259	
predictwallstreet	dis	+0.43%	39.74		+0.17	10,045,078												
raymond-james	dis	0.43	39.74	39.85	0.17	10,045,078	40.06	39.73	39.57	44.34	31.55		17.28				2.30	
renewable-energy-world	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
screamingmedia	dis	+0.43%	$	open: 39.85	+0.17	58,665	$40.06	$39.73	$39.57	$44.34	$31.55		17.43	$75.55b	1.01%	0.40	2.28	
scroli	dis	0.43%	dis 39.74	39.85	0.17	7,716,245	40.06	39.74	39.57	44.34	31.55		17.54				2.27	
simple-stock-quotes	dis	+0.43%	last trade: 39.74		change: 0.170								p/e ratio: 17.52					
smartmoney	dis	(0.43%)	39.74	$39.85	0.17	10,045,078	$40.06	$39.73	$39.57	$44.34	$31.55			74,793,400	1.01%	$0.40		
stocknod	dis	+0.4296%	39.74 usd	39.85	+0.1700	10,045,078	40.05	39.73	39.57	44.34	31.38	1,890,153,714						
stockpickr	dis	0.43%	$39.74 0.17 | 0.43%	39.85	0.17	10.04m	40.06	39.73	39.57	44.34	31.55							
stocksmart	dis	.0 %	$40.4	37.37	0	841,612	41.57	40.32										
stocktwits	dis	0.43%	39.74		+0.17													
streetinsider-com	dis	0.43%	39.74	$39.85	+0.17	9,520,357	$40.06	$39.74	$39.57	$44.34	$31.38		17.51				$2.27	
thecramerreport	dis		39.74	39.85	+0.17	10040778	40.055	39.732										
thestree	dis	0.43%	$39.74	39.85	0.17	10041878	40.06	39.73	39.57	-44.34	31.55	1.890153714e9		7.5549443949e10				
tickerspy	dis	0.51%	$39.77	39.85	+0.20	8,784,615	40.05	39.74	39.57	44.34	31.55		17.5	73.4b	1.01%	$0.40		
tmx-quotemedia	dis	0.43%	39.740	39.850	0.170	10,098,154	40.055	39.732	39.570	44.340	31.550	1,890,153,714	17.40	75,114,708,594	1.011	0.400 usd	2.27	
updown	dis	0.43%	$39.74	$39.85	$0.17	10,041,878	$40.06	$39.73	$39.57	$44.34	$31.55	1890.15b	17.15	$74.79b				
wallstreetsurvivor	dis	0.43%	39.74	39.85	0.17	10,041,878	40.06	39.73		44.34	31.55		17.40	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.43%	39.74	39.85	0.17	10,040,778	40.06	39.73	39.57	44.34	31.38		17.59	75.11b	1.00%	0.40	2.26	
ycharts-com	dis	+0.43%	39.74		+0.17					44.34	31.38		17.13	75.47b	1.00%		2.32	
zacks	dis	(0.43%)	39.74		0.17	vol.  10,045,078	40.06	39.73		44.34	31.38		17.28	74.79 b	1.01	0.40	2.29	
advfn	brli	0.58	20.93	20.97	0.12	259402	21.14	20.77										
barchart	brli	+0.58%	20.93	20.97	+0.12	259,402	21.14	20.77	20.81	25.99	18.02		19.93	$584.16 m			+1.16	
barrons	brli	0.58%	20.93	20.97	+0.12	259,402	21.14	20.77				28.04 million		$585.97 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	0.577%	20.930	20.970	0.120	259,402	21.140	20.770		25.99	18.02	27.938mil	18.043	584.740mil			1.160	
boston-com	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
bostonmerchant	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
business-insider	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
chron	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
cio-com	brli	+0.58%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900	18.04	585m				
cnn-money	brli	+0.58%	20.93	20.97	+0.12	259,402	21.14	20.77	20.81				19.2	$584.7m				
easystockalterts	brli	0.57%	20.93	20.97	+0.12	259402	21.14	20.77	20.81	25.99	18.02		18.04				1.16	
eresearch-fidelity-com	brli	0.58%	20.9300	20.9700	0.1200	259,402	21.1400	20.7700	20.8100	25.9900	18.0200	27,938,000	17.94	$581.39m				
finance-abc7-com	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
financial-content	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
finapps-forbes-com	brli	0.6%	$20.93	20.97	0.12	259,402	21.14	20.77	20.81	25.99	18.02	28 mil	18.0	585 mil	0.0	0.00	1.16	
finviz	brli	0.58%	20.93			259,402			20.81	25.99	18.02	27.94m	18.20	584.78m			1.15	
fool	brli	+0.58%	$20.93	$20.97	0.12	259,402	$21.14	$20.77	$20.81	$25.99	$18.02		17.70	$584.74m				
foxbusiness	brli		$20.93		+0.12	260,537			$20.81									
google-finance	brli	(0.58%)	20.93	20.97	+0.12	259,402.00	21.14	20.77		25.99	18.02	27.94m	18.14	584.74m			1.15	
howthemarketworks	brli	0.577%	20.93	20.97	0.12	257,113	21.14	20.77	20.81									
hpcwire	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
insidestocks	brli	+0.58%	20.93	20.97	+0.12	260537	21.14	20.77					price earnings ratio: 18.36					
investopedia	brli	+0.58 %	$20.93	20.97	+0.12				20.81									
investorguide	brli	+0.58%	20.93	20.97	+0.12		21.14	20.77		25.99	18.02		18.10	584.7m			1.15	
marketintellisearch	brli	0.58 %	$20.93	$20.97	0.12	256.70k	$21.14	$20.77	$20.81			27.94m	18.10	0.58b	0.0 %		1.15	
marketwatch	brli	+0.58%	$20.93	open: 20.97	+0.12	3,968	$21.14	$20.77	$20.81	$25.99	$18.02		18.18	$585.97m			1.15	
minyanville	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
msn-money	brli	+0.58%	20.93	20.97	+0.12	259,402	21.14	20.77	20.81	25.99	18.02	27.94 mil	18.20	581.39 mil			1.15	
nasdaq-com	brli	0.58%	$ 20.93	$ 20.97	0.12	259,402	$ 21.14	$ 20.77	$ 20.81	$ 25.99	$ 18.02	27,913,000	18.04	$ 584,219,090			$ 1.16	
optimum	brli	+0.58%	20.93 ( 4:30 pm edt)	20.97	+0.12	259,402	21.14	20.77	20.81	25.99	18.02	27.94m	18.0	584.7m			1.16	
paidcontent	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
pc-quote	brli	0.58%	20.93	20.97	0.12	259,402	21.14	20.77	20.81	25.99	18.02	27,777,821	18.09565	581,390,000				
personal-wealth-biz	brli	+0.58%	20.93	20.97		260,537	21.14	20.77	20.81	25.99	18.02		18.10			0.00	1.15	
predictwallstreet	brli	+0.58%	20.93		+0.12	259,402												
raymond-james	brli	0.58	20.93	20.97	0.12	259,402	21.14	20.77	20.81	25.99	18.02		17.89				1.17	
renewable-energy-world	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
screamingmedia	brli	+0.58%	$	open: 20.97	+0.12	2,833	$21.14	$20.77	$20.81	$25.99	$18.02		18.18	$585.97m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	+0.58%	last trade: 20.93		change: 0.120								p/e ratio: 18.1					
smartmoney	brli	(0.58%)	20.93	$20.97	0.12	259,402	$21.14	$20.77	$20.81	$25.99	$18.02			581,400	0.00%	$0.00		
stocknod	brli	+0.5766%	20.93 usd	20.97	+0.1200	259,402	21.14	20.77	20.81	25.43	18.02	27,937,900						
stockpickr	brli	0.58%	$20.93 0.12 | 0.58%	20.97	0.12	259.40k	21.14	20.77	20.81	25.99	18.02							
stocksmart	brli	.0 %	$24.22	22.5	0	44,206	25	24.21										
stocktwits	brli	0.53%	20.92		+0.11													
streetinsider-com	brli	0.58%	20.93	$20.97	+0.12	259,402	$21.14	$20.77	$20.81	$25.99	$18.02		18.04				$1.16	
thecramerreport	brli		20.93	20.97	+0.12	259402	21.14	20.77										
thestree	brli	0.58%	$20.93	20.97	0.12	259402	21.14	20.77	20.81	-25.99	18.02	2.79379e7		5.73565087e8				
tickerspy	brli	0.58%	$20.93	20.97	+0.12	259,402	21.14	20.77	20.81	25.99	18.02		18.1	581.2m	0.00%	$0.00		
tmx-quotemedia	brli	0.58%	20.930	20.970	0.120	260,537	21.140	20.770	20.810	25.990	18.020	27,937,900	17.90	584,740,247			1.16	
updown	brli	0.58%	$20.93	$20.97	$0.12	256,425	$21.14	$20.77	$20.81	$25.99	$18.02	27.91b	17.90	$581m				
wallstreetsurvivor	brli	0.58%	20.93	20.97	0.12	257,113	21.14	20.77		25.99	18.02		17.90	$581m			0.94	
yahoo-finance	brli	0.58%	20.93	20.97	0.12	259,402	21.14	20.77	20.81	25.99	18.02		18.20	584.72m			1.15	
ycharts-com	brli	+0.53%	20.92		+0.11					25.99	18.02		18.19	583.88m	0.00%		1.15	
zacks	brli	(0.58%)	20.93		0.12	vol.  259,402	21.14	20.77		25.99	18.02		20.2	581.39 m	0.00	0.00	1.03	
advfn	wash	1.44	23.22	23.07	0.33	39295	23.3	22.87										
barchart	wash	+1.27%	23.18	23.07	+0.29	35,461	23.30	22.87	22.89	24.49	16.92		14.37	$375.52 m	3.88%	$0.88	+1.58	
barrons	wash	1.44%	23.22	23.07	+0.33	39,295	23.30	22.87				16.12 million		$368.94 million	3.79%	$0.22		
bloomberg	wash	1.442%	23.220	23.070	0.330	39,295	23.300	22.870		24.96	17.31	16.253mil	14.604	377.392mil	3.699	0.220 regular cash	1.590	
boston-com	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
bostonmerchant	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
business-insider	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
chron	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
cio-com	wash	+1.44%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884	14.60	377m	3.8	0.88		
cnn-money	wash	+1.27%today&rsquo;s change	23.18data as of 3:59pm et	22.96	+0.29	37,861	23.30	22.87	22.89				14.6	$376.7m	3.80%			
easystockalterts	wash	1.43%	23.22	23.07	+0.33	39295	23.30	22.87	22.89	24.96	17.01		14.60				1.59	
eresearch-fidelity-com	wash	1.44%	23.2200	23.0700	0.3300	39,295	23.3000	22.8700	22.8900	24.9600	17.3100	16,253,000	14.49	$372.03m	3.84%	$0.220000		
finance-abc7-com	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
finance-abc7chicago-com	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
financial-content	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
finapps-forbes-com	wash	1.4%	$23.22	23.07	0.33	39,295	23.30	22.87	22.89	24.96	17.31	16 mil	14.7	377 mil	3.8	0.88	1.58	
finviz	wash	1.44%	23.22			39,295			22.89	24.49	16.63	16.25m	14.49	371.96m		0.88	1.58	
fool	wash	+1.44%	$23.22	$23.07	0.33	39,295	$23.30	$22.87	$22.89	$24.96	$17.31		14.30	$377.39m	5.10%	0.88		
foxbusiness	wash		$23.22		+0.33	40,522			$22.89									
google-finance	wash	(1.44%)	23.22	23.07	+0.33	39,295.00	23.30	22.87		24.96	17.31	16.25m	14.69	377.39m	3.79	0.22	1.58	
howthemarketworks	wash	1.442%	23.22	23.07	0.33	39,295	23.3	22.87	22.89									
hpcwire	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
insidestocks	wash	+1.44%	23.22	23.07	+0.33	40522	23.30	22.87										
investopedia	wash	+1.44 %	$23.22	23.07	+0.33				22.89									
investorguide	wash	+1.44%	23.22	23.07	+0.33		23.30	22.87		24.96	17.31		14.40	377.4m			1.59	
marketintellisearch	wash	1.44 %	$23.22	$23.07	0.33	32.50k	$23.30	$22.87	$22.89			16.25m	14.49	0.37b	3.84 %		1.58	
marketwatch	wash	+1.44%	$23.22	open: 23.07	+0.33	2,057	$23.30	$22.87	$22.89	$24.96	$17.61		14.69	$368.94m	3.79%	0.22	1.58	
minyanville	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
msn-money	wash	+1.44%	23.22	23.07	+0.33	39,295	23.30	22.87	22.89	24.96	17.31	16.25 mil	14.60	372.03 mil	3.84%	0.88	1.58	
nasdaq-com	wash	1.44%	$ 23.22	$ 23.07	0.33	39,295	$ 23.30	$ 22.87	$ 22.89	$ 24.96	$ 17.31	16,253,000	14.7	$ 377,394,660	3.84 %	$0.880000	$ 1.58	
optimum	wash	+1.44%	23.22 ( 4:00 pm edt)	23.07	+0.33	39,295	23.30	22.87	22.89	24.96	17.01	16.25m	14.6	377.4m	3.79	0.88	1.59	
paidcontent	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
pc-quote	wash	1.44%	23.22	23.07	0.33	40,522	23.3	22.87	22.89	24.96	17.31	16,022,016	14.39623	372,031,000		0.22		
personal-wealth-biz	wash	+1.44%	23.22	23.07		40,522	23.30	22.87	22.89	24.96	17.31		14.40		3.76	0.86	1.59	
predictwallstreet	wash	+1.44%	23.22		+0.33	39,295												
raymond-james	wash	1.44	23.22	23.07	0.33	39,295	23.30	22.87	22.89	24.96	17.31		14.70				1.58	
renewable-energy-world	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
screamingmedia	wash	+1.44%	$	open: 23.07	+0.33	39,295	$23.30	$22.87	$22.89	$24.96	$17.61		14.69	$368.94m	3.79%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	+1.44%	last trade: 23.22		change: 0.330								p/e ratio: 14.4					
smartmoney	wash	(1.44%)	23.22	$23.07	0.33	39,295	$23.30	$22.87	$22.89	$24.96	$17.31			368,900	3.88%	$0.22		
stocknod	wash	+1.442%	23.22 usd	23.07	+0.3300	39,295	23.30	22.87	22.89	24.96	17.01	16,252,884						
stockpickr	wash	1.44%	$23.22 0.33 | 1.44%	23.07	0.33	39.30k	23.30	22.87	22.89	24.96	17.31							
stocksmart	wash	.0 %	$22.56	22.06	0	2,397	23.36	22.56										
stocktwits	wash	1.35%	23.20		+0.31													
streetinsider-com	wash	1.44%	23.22	$23.07	+0.33	39,295	$23.30	$22.87	$22.89	$24.96	$17.01		14.60				$1.59	
thecramerreport	wash		23.22	23.07	+0.33	39295	23.30	22.87										
thestree	wash	1.44%	$23.22	23.07	0.33	39295	23.3	22.87	22.89	-24.96	17.31	1.6252884e7		3.68940467e8				
tickerspy	wash	1.44%	$23.22	23.07	+0.33	39,295	23.30	22.87	22.89	24.96	17.31		14.4	371.4m	3.84%	$0.22		
tmx-quotemedia	wash	1.44%	23.220	23.070	0.330	40,522	23.300	22.870	22.890	24.960	17.310	16,252,884	14.40	377,391,966	3.844	0.220 usd	1.59	
updown	wash	1.44%	$23.22	$23.07	$0.33	39,295	$23.30	$22.87	$22.89	$24.96	$17.31	16.25b	14.39	$372m				
wallstreetsurvivor	wash	1.44%	23.22	23.07	0.33	39,295	23.30	22.87		24.96	17.77		14.40	$372m	3.80%	0.84 -	1.49	
yahoo-finance	wash	1.44%	23.22	23.07	0.33	39,295	23.30	22.87	22.89	24.96	17.31		14.60	377.37m	3.90%	0.88	1.59	
ycharts-com	wash	+1.35%	23.20		+0.31					24.96	17.01		14.59	375.84m	3.85%		1.59	
zacks	wash	(1.44%)	23.22		0.33	vol.  39,295	23.30	22.87		24.96	17.01		14.49	372.03 m	3.84	0.88	1.58	
advfn	expd	0.80	52.88	52.91	0.42	1107487	53.22	52.56										
barchart	expd	+0.80%	52.88	52.95	+0.42	921,983	53.22	52.56	52.46	56.88	34.38		30.21	$11.21 b	0.96%	$0.50	+1.73	
barrons	expd	0.80%	52.88	52.91	+0.42	1.105m	53.22	52.56				216.45 million		$11.10 billion	0.95%	$0.25		
bloomberg	expd	0.801%	52.880	52.910	0.420	1,107,657	53.220	52.560		57.15	33.98	212.370mil	30.566	11,230.140mil	0.849	0.250 regular cash	1.730	
boston-com	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,864	53.22	52.56	52.46	57.15	33.65	212,370,229						
bostonmerchant	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,864	53.22	52.56	52.46	57.15	33.65	212,370,229						
business-insider	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,864	53.22	52.56	52.46	57.15	33.65	212,370,229						
chron	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
cio-com	expd	+0.80%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229	30.57	11b	1	0.5		
cnn-money	expd	+0.80%today&rsquo;s change	52.88data as of 4:00pm et	52.91	+0.42	1,105,073	53.22	52.56	52.46				30.6	$11.2b	0.95%			
easystockalterts	expd	0.79%	52.88	52.91	+0.42	1106694	53.22	52.56	52.46	57.15	33.65		30.57				1.73	
eresearch-fidelity-com	expd	0.80%	52.8800	52.9100	0.4200	1,107,487	53.2200	52.5600	52.4600	57.1500	33.9800	212,370,000	30.32	$11.14b	0.95%	$0.250000		
finance-abc7-com	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
finance-abc7chicago-com	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
financial-content	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
finapps-forbes-com	expd	0.8%	$52.88	52.91	0.42	1,107,487	53.22	52.56	52.46	57.15	33.98	212 mil	30.6	11 bil	0.9	0.50	1.73	
finviz	expd	0.80%	52.88			1,107,087			52.46	56.87	33.69	212.37m	30.32	11.14b		0.50	1.73	
fool	expd	+0.86%	$52.91	$52.91	0.45	953,713	$53.22	$52.56	$52.46	$57.15	$33.98		30.30	$11.24b	1.10%	0.50		
foxbusiness	expd		$52.88		+0.42	1,108,157			$52.46									
google-finance	expd	(0.80%)	52.88	52.91	+0.42	1.11m	53.22	52.56		57.15	33.98	212.37m	30.57	11.23b	0.95	0.25	1.73	
howthemarketworks	expd	0.801%	52.88	52.91	0.42	1,106,694	53.22	52.56	52.46									
hpcwire	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
insidestocks	expd	+0.80%	52.88	52.95	+0.42	878829	53.22	52.56					price earnings ratio: 30.57					
investopedia	expd	+0.80 %	$52.88	52.91	+0.42				52.46									
investorguide	expd	+0.80%	52.88	52.91	+0.42		53.11	52.56		57.15	33.98		30.32	11.230b			1.73	
marketintellisearch	expd	0.8 %	$52.88	$52.91	0.42	1096.10k	$53.22	$52.56	$52.46			212.37m	30.32	11.14b	0.95 %		1.73	
marketwatch	expd	+0.80%	$52.88	open: 52.91	+0.42	5,849	$53.22	$52.56	$52.46	$57.15	$35.31		29.97	$11.10b	0.95%	0.25	1.76	
minyanville	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
msn-money	expd	+0.80%	52.88	52.91	+0.42	1.11 mil	53.22	52.56	52.46	57.15	33.98	212.37 mil	30.57	11.14 bil	0.95%	0.50	1.73	
nasdaq-com	expd	0.8%	$ 52.88	$ 52.91	0.42	1,107,657	$ 53.22	$ 52.56	$ 52.46	$ 57.15	$ 33.98	212,370,000	30.57	$ 11,230,125,600	0.95 %	$0.500000	$ 1.73	
optimum	expd	+0.80%	52.88 ( 4:00 pm edt)	52.91	+0.42	1,102,219	53.22	52.56	52.46	57.15	33.65	212.37m	30.6	11.2b	0.95	0.50	1.73	
paidcontent	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
pc-quote	expd	0.80%	52.88	52.91	0.42	1,111,126	53.22	52.56	52.46	57.15	33.98	210,683,264	30.3237	11,140,931,000		0.25		
personal-wealth-biz	expd	+0.80%	52.88	52.91		1,108,960	53.22	52.5601	52.46	57.15	33.98		30.32		0.86	0.45	1.73	
predictwallstreet	expd	+0.80%	52.88		+0.42	1,107,487												
raymond-james	expd	0.80	52.88	52.91	0.42	1,107,487	53.22	52.56	52.46	57.15	33.98		30.05				1.76	
renewable-energy-world	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
screamingmedia	expd	+0.80%	$	open: 52.91	+0.42	4,287	$53.22	$52.56	$52.46	$57.15	$35.31		29.97	$11.10b	0.95%	0.25	1.76	
scroli	expd	0.80%	expd 52.88	52.91	0.42	972,171	53.22	52.56	52.46	57.15	33.98		30.57				1.73	
simple-stock-quotes	expd	+0.80%	last trade: 52.88		change: 0.420								p/e ratio: 30.32					
smartmoney	expd	(0.80%)	52.88	$52.91	0.42	1,107,487	$53.22	$52.56	$52.46	$57.15	$33.98			11,140,900	0.95%	$0.25		
stocknod	expd	+0.8006%	52.88 usd	52.91	+0.4200	1,106,694	53.22	52.56	52.46	57.15	33.65	212,370,229						
stockpickr	expd	0.80%	$52.88 0.42 | 0.80%	52.91	0.42	1.11m	53.22	52.56	52.46	57.15	33.98							
stocksmart	expd	.0 %	$51.29	54.68	0	272,810	53.08	51.27										
stocktwits	expd	0.76%	52.86		+0.40													
streetinsider-com	expd	0.80%	52.88	$52.91	+0.42	1,106,694	$53.22	$52.56	$52.46	$57.15	$33.65		30.57				$1.73	
thecramerreport	expd		52.88	52.91	+0.42	1107087	53.22	52.5601										
thestree	expd	0.8%	$52.88	52.91	0.42	1107487	53.22	52.56	52.46	-57.15	33.98	2.12370229e8		1.110059187e10				
tickerspy	expd	0.80%	$52.88	52.91	+0.42	1,107,487	53.22	52.56	52.46	57.15	33.98		30.3	11.1b	0.95%	$0.25		
tmx-quotemedia	expd	0.80%	52.880	52.910	0.420	1,109,360	53.220	52.560	52.460	57.150	33.980	212,370,229	30.30	11,230,137,710	0.953	0.250 usd	1.73	
updown	expd	0.80%	$52.88	$52.91	$0.42	1,105,073	$53.22	$52.56	$52.46	$57.15	$33.98	212.37b	29.76	$11.14b				
wallstreetsurvivor	expd	0.80%	52.88	52.91	0.42	1,106,694	53.22	52.56		57.15	39.21		30.30	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	0.80%	52.88	52.91	0.42	1,107,257	53.22	52.56	52.46	57.15	33.98		30.57	11.23b	1.00%	0.50	1.73	
ycharts-com	expd	+0.76%	52.86		+0.40					57.15	33.65		30.03	11.21b	1.09%		1.76	
zacks	expd	(0.80%)	52.88		0.42	vol.  1,107,487	53.22	52.56		57.15	33.65		30.32	11.14 b	0.95	0.50	1.73	
advfn	ebay	1.25	33.33	33.1	0.41	11018547	33.6	33.04										
barchart	ebay	+1.25%	33.33	33.11	+0.41	10,219,473	33.60	33.04	32.92	35.35	19.64		21.06	$43.25 b			+1.42	
barrons	ebay	1.25%	33.33	33.10	+0.41	10.884m	33.60	33.04				1.33 billion		$42.36 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	1.245%	33.330	33.100	0.410	11,019,600	33.600	33.040		35.35	19.16	1,297.899mil	23.372	43,209.130mil			1.424	
boston-com	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
bostonmerchant	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
business-insider	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
chron	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
cio-com	ebay	+1.25%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817	23.47	43b				
cnn-money	ebay	+1.25%	33.33	33.10	+0.41	10,884,328	33.60	33.04	32.92				23.5	$43.3b				
easystockalterts	ebay	1.24%	33.33	33.10	+0.41	11013188	33.60	33.04	32.92	35.35	19.16		23.47				1.42	
eresearch-fidelity-com	ebay	1.25%	33.3300	33.1000	0.4100	11,018,547	33.6000	33.0400	32.9200	35.3500	19.1600	1,297,899,000	23.18	$42.73b				
finance-abc7-com	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
finance-abc7chicago-com	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
financial-content	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
finapps-forbes-com	ebay	1.2%	$33.33	33.10	0.41	11,018,347	33.60	33.04	32.92	35.35	19.16	1.3 bil	23.5	43 bil	0.0	0.00	1.42	
finviz	ebay	1.25%	33.33			10,881,447			32.92	35.35	19.16	1.30b	23.18	42.73b			1.42	
fool	ebay	+1.25%	$33.33	$33.10	0.41	11,001,447	$33.60	$33.04	$32.92	$35.35	$19.16		23.00	$43.26b				
foxbusiness	ebay		$33.33		+0.41	11,088,865			$32.92									
google-finance	ebay	(1.25%)	33.33	33.10	+0.41	11.02m	33.60	33.04		35.35	19.16	1.30b	23.51	43.26b			1.42	
howthemarketworks	ebay	1.245%	33.33	33.1	0.41	11,013,188	33.6	33.04	32.92									
hpcwire	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
insidestocks	ebay	+1.25%	33.33	33.11	+0.41	9556889	33.60	33.04					price earnings ratio: 18.62					
investopedia	ebay	+1.12 %	$33.29	33.10	+0.37				32.92									
investorguide	ebay	+1.25%	33.33	33.25	+0.41		33.60	33.04		35.35	19.64		23.18	43.259b			1.42	
marketintellisearch	ebay	1.25 %	$33.33	$33.10	0.41	10758.60k	$33.60	$33.04	$32.92			1297.90m	23.18	42.73b	0.0 %		1.42	
marketwatch	ebay	+1.25%	$33.33	open: 33.10	+0.41	213,271	$33.60	$33.04	$32.92	$35.35	$19.73		23.41	$42.36b			1.42	
minyanville	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
msn-money	ebay	+1.25%	33.33	33.10	+0.41	11.02 mil	33.60	33.04	32.92	35.35	19.16	1.30 bil	23.47	42.73 bil			1.42	
nasdaq-com	ebay	1.25%	$ 33.33	$ 33.10	0.41	11,085,327	$ 33.60	$ 33.04	$ 32.92	$ 35.35	$ 19.16	1,297,899,000	23.47	$ 43,258,973,670			$ 1.42	
optimum	ebay	+1.25%	33.33 ( 4:00 pm edt)	33.10	+0.41	10,879,169	33.60	33.04	32.92	35.35	19.16	1.30b	23.5	43.3b			1.42	
paidcontent	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
pc-quote	ebay	1.25%	33.33	33.1	0.41	11,095,335	33.6	33.04	32.92	35.35	19.16	1,281,933,273	23.1831	42,726,836,000				
personal-wealth-biz	ebay	+1.25%	33.33	33.25		11,085,465	33.60	33.04	32.92	35.35	19.64		23.18			0.00	1.42	
predictwallstreet	ebay	+1.65%	33.46		+0.54	7,176,512												
raymond-james	ebay	1.25	33.33	33.10	0.41	11,018,547	33.60	33.04	32.92	35.35	19.16		23.15				1.44	
renewable-energy-world	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,388	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
screamingmedia	ebay	+1.25%	$	open: 33.10	+0.41	213,271	$33.60	$33.04	$32.92	$35.35	$19.73		23.41	$42.36b			1.42	
scroli	ebay	1.25%	ebay 33.33	33.10	0.41	9,572,071	33.60	33.04	32.92	35.35	19.16		23.51				1.42	
simple-stock-quotes	ebay	+1.25%	last trade: 33.33		change: 0.410								p/e ratio: 23.18					
smartmoney	ebay	(1.25%)	33.33	$33.10	0.41	11,018,347	$33.60	$33.04	$32.92	$35.35	$19.16			42,726,800	0.00%	$0.00		
stocknod	ebay	+1.245%	33.33 usd	33.10	+0.4100	11,013,188	33.60	33.04	32.92	35.35	19.16	1,297,898,817						
stockpickr	ebay	1.25%	$33.33 0.41 | 1.25%	33.10	0.41	10.88m	33.60	33.04	32.92	35.35	19.16							
stocksmart	ebay	.0 %	$30.66	28.06	0	1,231,461	31.2	30.61										
stocktwits	ebay	1.22%	33.32		+0.40													
streetinsider-com	ebay	1.25%	33.33	$33.10	+0.41	11,013,188	$33.60	$33.04	$32.92	$35.35	$19.16		23.47				$1.42	
thecramerreport	ebay		33.33	33.25	+0.41	11015147	33.60	33.04										
thestree	ebay	1.25%	$33.33	33.1	0.41	11018547	33.6	33.04	32.92	-35.35	19.16	1.297898817e9		4.2363417387e10				
tickerspy	ebay	1.25%	$33.33	33.10	+0.41	11,018,347	33.60	33.04	32.92	35.35	19.16		23.2	42.7b	0.00%	$0.00		
tmx-quotemedia	ebay	1.25%	33.330	33.100	0.410	11,088,865	33.600	33.040	32.920	35.350	19.160	1,297,898,817	23.20	43,258,967,571			1.42	
updown	ebay	1.25%	$33.33	$33.10	$0.41	10,884,328	$33.60	$33.04	$32.92	$35.35	$19.16	1297.89b	22.85	$42.72b				
wallstreetsurvivor	ebay	1.25%	33.33	33.10	0.41	10,996,288	33.60	33.04		35.35	20.70		23.20	$43b			1.36	
yahoo-finance	ebay	1.25%	33.33	33.25	0.41	11,083,127	33.60	33.04	32.92	35.35	19.64		23.47	43.26b			1.42	
ycharts-com	ebay	+1.22%	33.32		+0.40					35.35	19.16		23.46	43.24b	0.00%		1.42	
zacks	ebay	(1.25%)	33.33		0.41	vol.  11,018,547	33.60	33.04		35.35	19.16		21.24	42.73 b	0.00	0.00	1.55	
advfn	xnpt	3.26	7.61	7.44	0.24	387844	7.61	7.3										
barchart	xnpt	+3.26%	7.61	7.44	+0.24	387,844	7.61	7.30	7.37	11.34	5.66		0.00	$268.33 m			-2.25	
barrons	xnpt	3.26%	7.61	7.44	+0.24	387,844	7.61	7.30				30.81 million		$258.46 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	3.256%	7.610	7.440	0.240	387,844	7.610	7.300		11.34	5.66	35.357mil		269.069mil			-2.250	
boston-com	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
business-insider	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
chron	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
cio-com	xnpt	+3.26%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245		269m				
cnn-money	xnpt	+3.26%	7.61	7.44	+0.24	387,844	7.61	7.30	7.37				nm	$269.1m				
easystockalterts	xnpt	3.23%	7.61	7.44	+0.24	387844	7.61	7.30	7.37	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	3.26%	7.6100	7.4400	0.2400	387,844	7.6100	7.3000	7.3700	11.3400	5.6600	35,357,000	nm	$260.58m				
finance-abc7-com	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
financial-content	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	3.3%	$7.61	7.44	0.24	387,844	7.61	7.30	7.37	11.34	5.66	35 mil		269 mil	0.0	0.00	-2.25	
finviz	xnpt	3.26%	7.61			387,844			7.37	11.34	5.66	35.36m		269.09m			-2.24	
fool	xnpt	+3.26%	$7.61	$7.44	0.24	387,844	$7.61	$7.30	$7.37	$11.34	$5.66		0.00	$269.07m				
foxbusiness	xnpt		$7.61		+0.24	389,478			$7.37									
google-finance	xnpt	(3.26%)	7.61	7.44	+0.24	387,844.00	7.61	7.30		11.34	5.66	35.36m		269.07m			-2.24	
howthemarketworks	xnpt	3.256%	7.61	7.44	0.24	384,645	7.61	7.3	7.37									
hpcwire	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
insidestocks	xnpt	+3.26%	7.61	7.44	+0.24	387844	7.61	7.30										
investopedia	xnpt	+3.26 %	$7.61	7.44	+0.24				7.37									
investorguide	xnpt	+3.26%	7.61	7.45	+0.24		7.61	7.30		11.34	5.66			269.1m			-2.233	
marketintellisearch	xnpt	3.26 %	$7.61	$7.45	0.24	372.60k	$7.61	$7.30	$7.37			35.36m	0.00	0.26b	0.0 %		-2.24	
marketwatch	xnpt	+3.26%	$7.61	open: 7.44	+0.24	13,667	$7.61	$7.30	$7.37	$11.34	$5.66			$258.46m				
minyanville	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
msn-money	xnpt	+3.26%	7.61	7.44	+0.24	387,844	7.61	7.30	7.37	11.34	5.66	35.36 mil	-3.40	260.58 mil			-2.24	
nasdaq-com	xnpt	3.26%	$ 7.61	$ 7.44	0.24	387,844	$ 7.61	$ 7.30	$ 7.37	$ 11.34	$ 5.66	35,357,000		$ 269,066,770			$ -2.25	
optimum	xnpt	+3.26%	7.61 ( 4:30 pm edt)	7.44	+0.24	387,844	7.61	7.30	7.37	11.34	5.66	35.36m		269.1m			-2.24	
paidcontent	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
pc-quote	xnpt	3.26%	7.61	7.44	0.24	387,844	7.61	7.3	7.37	11.34	5.66	34,241,932	-3.29018	260,581,000				
personal-wealth-biz	xnpt	+3.26%	7.61	7.45		389,478	7.61	7.30	7.37	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+3.26%	7.61		+0.24	387,844												
raymond-james	xnpt	3.26	7.61	7.44	0.24	387,844	7.61	7.30	7.37	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
screamingmedia	xnpt	+3.26%	$	open: 7.44	+0.24	12,033	$7.61	$7.30	$7.37	$11.34	$5.66			$258.46m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+3.26%	last trade: 7.61		change: 0.240													
smartmoney	xnpt	(3.26%)	7.61	$7.44	0.24	387,844	$7.61	$7.30	$7.37	$11.34	$5.66			260,600	0.00%	$0.00		
stocknod	xnpt	+3.256%	7.610 usd	7.440	+0.2400	387,844	7.610	7.300	7.370	11.34	5.660	35,357,245						
stockpickr	xnpt	3.26%	$7.61 0.24 | 3.26%	7.44	0.24	387.84k	7.61	7.30	7.37	11.34	5.66							
stocksmart	xnpt	.0 %	$7.6	8.62	0	41,699	7.8	7.6										
stocktwits	xnpt	3.19%	7.61		+0.23													
streetinsider-com	xnpt	3.26%	7.61	$7.44	+0.24	387,844	$7.61	$7.30	$7.37	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.61	7.45	+0.24	387844	7.61	7.30										
thestree	xnpt	3.26%	$7.61	7.44	0.24	387844	7.61	7.3	7.37	-11.34	5.66	3.5357245e7		2.58461461e8				
tickerspy	xnpt	3.26%	$7.61	7.44	+0.24	387,844	7.61	7.30	7.37	11.34	5.66		-3.3	260.5m	0.00%	$0.00		
tmx-quotemedia	xnpt	3.26%	7.610	7.440	0.240	389,478	7.610	7.300	7.370	11.340	5.660	35,357,245		269,068,634			-2.24	
updown	xnpt	3.26%	$7.61	$7.44	$0.24	375,811	$7.61	$7.30	$7.37	$11.34	$5.66	35.35b		$261m				
wallstreetsurvivor	xnpt	3.26%	7.61	7.44	0.24	384,645	7.61	7.30		11.34	5.66			$261m			-2.68	
yahoo-finance	xnpt	3.26%	7.61	7.45	0.24	387,844	7.61	7.30	7.37	11.34	5.66			269.07m			-2.23	
ycharts-com	xnpt	+3.19%	7.61		+0.23					11.34	5.66			268.15m	0.00%		-2.24	
zacks	xnpt	(3.26%)	7.61		0.24	vol.  387,844	7.61	7.30		11.34	5.66			260.58 m	0.00	0.00	-2.25	
advfn	tfx	-0.19	62.69	63.18	-0.12	174693	63.31	62.63										
barchart	tfx	-0.19%	62.69	63.18	-0.12	174,693	63.31	62.63	62.81	63.71	47.09		15.16	$2.52 b	2.18%	$1.36	+5.97	
barrons	tfx	0.19%	62.69	63.18	-0.12	174,693	63.31	62.63				40.28 million		$2.51 billion	2.17%	$0.34		
bloomberg	tfx	-0.191%	62.690	63.180	-0.120	174,693	63.310	62.630		64.05	47.92	40.278mil	14.926	2,525.030mil	2.168	0.340 regular cash	4.200	
boston-com	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
bostonmerchant	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
business-insider	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
chron	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
cio-com	tfx	-0.19%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041	23.75	3b	2.2	1.36		
cnn-money	tfx	-0.19%	62.69	63.18	-0.12	174,293	63.31	62.63	62.81				23.7	$2.5b	2.17%			
easystockalterts	tfx	-0.19%	62.69	63.18	-0.12	174693	63.31	62.63	62.81	64.05	47.92		23.75				2.64	
eresearch-fidelity-com	tfx	-0.19%	62.6900	63.1800	-0.1200	174,693	63.3100	62.6300	62.8100	64.0500	47.9200	40,278,000	23.79	$2.53b	2.17%	$0.340000		
finance-abc7-com	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
financial-content	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-0.2%	$62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	-0.19%	62.69			174,693			62.81	63.71	47.09	40.28m	23.35	2.53b		1.36	2.69	
fool	tfx	-0.19%	$62.69	$63.18	-0.12	174,693	$63.31	$62.63	$62.81	$64.05	$47.92		10.40	$2.53b	2.30%	1.36		
foxbusiness	tfx		$62.69		-0.12	174,693			$62.81									
google-finance	tfx	(-0.19%)	62.69	63.18	-0.12	174,693.00	63.31	62.63		64.05	47.92	40.28m	23.34	2.53b	2.17	0.34	2.69	
howthemarketworks	tfx	-0.191%	62.69	63.18	-0.12	174,693	63.31	62.63	62.81									
hpcwire	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
insidestocks	tfx	-0.19%	62.69	63.18	-0.12	174693	63.31	62.63					price earnings ratio: 15.75					
investopedia	tfx	-0.19 %	$62.69	63.18	-0.12				62.81									
investorguide	tfx	-0.19%	62.69	63.18	-0.12		63.31	62.63		64.05	47.92		10.52	2.525b			5.972	
marketintellisearch	tfx	-0.19 %	$62.69	$63.18	-0.12	168.30k	$63.31	$62.63	$62.81			40.28m	23.35	2.53b	2.17 %		2.69	
marketwatch	tfx	-0.19%	$62.82	open: 63.18	-0.12	4,300	$63.31	$62.63	$62.81	$64.05	$47.92		17.68	$2.51b	2.17%	0.34	3.55	
minyanville	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
msn-money	tfx	-0.19%	62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92	40.28 mil	23.39	2.53 bil	2.17%	1.36	5.98	
nasdaq-com	tfx	0.19%	$ 62.69		0.12	174,693	$ 63.31	$ 62.63	$ 62.81	$ 64.05	$ 47.92	40,278,000	10.5	$ 2,525,027,820	2.17 %	$1.360000	$ 5.97	
optimum	tfx	-0.19%	62.69 ( 4:00 pm edt)	63.18	-0.12	174,293	63.31	62.63	62.81	64.05	47.92	40.28m	23.7	2.5b	2.17	1.36	2.64	
paidcontent	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
pc-quote	tfx	-0.19%	62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92	40,355,097	23.43657	2,529,861,000		0.34		
personal-wealth-biz	tfx	-0.19%	62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92		10.52		2.17	1.36	5.972	
predictwallstreet	tfx	-0.19%	62.69		-0.12	174,693												
raymond-james	tfx	-0.19	62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92		23.48				2.67	
renewable-energy-world	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
screamingmedia	tfx	-0.19%	$	open: 63.18	-0.12	4,300	$63.31	$62.63	$62.81	$64.05	$47.92		17.68	$2.51b	2.17%	0.34	3.55	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-0.19%	last trade: 62.69		change: -0.120								p/e ratio: 10.52					
smartmoney	tfx	(-0.19%)	62.69	$63.18	-0.12	174,693	$63.31	$62.63	$62.81	$64.05	$47.92			2,529,900	2.17%	$0.34		
stocknod	tfx	-0.1911%	62.69 usd	63.18	-0.1200	174,693	63.31	62.63	62.81	64.05	47.92	40,278,041						
stockpickr	tfx	-0.19%	$62.69 -0.12 | -0.19%	63.18	-0.12	174.69k	63.31	62.63	62.81	64.05	47.92							
stocksmart	tfx	.0 %	$61.43	54.38	0	14,579	61.86	61.28										
stocktwits	tfx	-0.16%	62.71		-0.10													
streetinsider-com	tfx	0.19%	62.69	$63.18	-0.12	174,693	$63.31	$62.63	$62.81	$64.05	$47.92		23.75				$2.64	
thecramerreport	tfx		62.69	63.18	-0.12	174693	63.31	62.63										
thestree	tfx	-0.19%	$62.69	63.18	-0.12	174693	63.31	62.63	62.81	-64.05	47.92	4.0278041e7		2.509724735e9				
tickerspy	tfx	-0.19%	$62.69	63.18	-0.12	174,693	63.31	62.63	62.81	64.05	47.92		23.4	2.5b	2.17%	$0.34		
tmx-quotemedia	tfx	-0.19%	62.690	63.180	-0.120	174,693	63.310	62.630	62.810	64.050	47.920	40,278,041	10.50	2,525,030,390	2.165	0.340 usd	5.97	
updown	tfx	-0.19%	$62.69	$63.18	-$0.12	170,393	$63.31	$62.63	$62.81	$64.05	$47.92	40.27b	10.41	$2.53b			6.03	
wallstreetsurvivor	tfx	-0.19%	62.69	63.18	-0.12	174,693	63.31	62.63		64.05	47.92		10.50	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.19%	62.69	63.18	0.12	174,693	63.31	62.63	62.81	64.05	47.92		10.50	2.53b	2.20%	1.36	5.97	
ycharts-com	tfx	-0.16%	62.71		-0.10					64.05	47.92		10.49	2.52b	2.20%		5.98	
zacks	tfx	(-0.19%)	62.69		-0.12	vol.  174,693	63.31	62.63		64.05	47.92		15.28	2.53 b	2.17	1.36	4.11	
advfn	tho	1.07	29.28	29.19	0.31	414104	29.41	28.95										
barchart	tho	+1.07%	29.28	29.19	+0.31	414,104	29.41	28.95	28.97	38.87	22.23		14.66	$1.63 b	1.38%	$0.40	+2.04	
barrons	tho	1.07%	29.28	29.19	+0.31	414,104	29.41	28.95				53.12 million		$1.61 billion	1.37%	$0.1		
bloomberg	tho	1.070%	29.280	29.190	0.310	414,104	29.410	28.950		39.12	22.50	55.840mil	15.330	1,634.995mil	1.368	0.100 regular cash	1.910	
boston-com	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
bostonmerchant	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
business-insider	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
chron	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
cio-com	tho	+1.07%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010	14.42	2b	1.4	0.4		
cnn-money	tho	+1.07%	29.28	29.19	+0.31	414,104	29.41	28.95	28.97				14.4	$1.6b	1.37%			
easystockalterts	tho	1.06%	29.28	29.19	+0.31	414104	29.41	28.95	28.97	39.12	22.50		14.42				2.03	
eresearch-fidelity-com	tho	1.07%	29.2800	29.1900	0.3100	414,104	29.4100	28.9500	28.9700	39.1200	22.5000	55,840,000	14.20	$1.62b	1.38%	$0.100000		
finance-abc7-com	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
financial-content	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
finapps-forbes-com	tho	1.1%	$29.28	29.19	0.31	414,104	29.41	28.95	28.97	39.12	22.50	56 mil	14.4	2 bil	1.4	0.40	2.04	
finviz	tho	1.07%	29.28			414,104			28.97	38.87	22.22	55.84m	14.28	1.63b		0.40	2.05	
fool	tho	+1.07%	$29.28	$29.19	0.31	414,104	$29.41	$28.95	$28.97	$39.12	$22.50		14.20	$1.63b	0.80%	0.40		
foxbusiness	tho		$29.28		+0.31	414,104			$28.97									
google-finance	tho	(1.07%)	29.28	29.19	+0.31	414,104.00	29.41	28.95		39.12	22.50	55.84m	14.32	1.63b	1.37	0.10	2.05	
howthemarketworks	tho	1.07%	29.28	29.19	0.31	414,104	29.41	28.95	28.97									
hpcwire	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
insidestocks	tho	+1.07%	29.28	29.19	+0.31	414100	29.41	28.95					price earnings ratio: 14.35					
investopedia	tho	+1.07 %	$29.28	29.19	+0.31				28.97									
investorguide	tho	+1.07%	29.28	29.19	+0.31		29.41	28.95		39.12	22.50		14.33	1.635b			2.022	
marketintellisearch	tho	1.07 %	$29.28	$29.19	0.31	407.20k	$29.41	$28.95	$28.97			55.84m	14.28	1.64b	1.37 %		2.05	
marketwatch	tho	+1.07%	$29.29	open: 29.19	+0.31	2,700	$29.41	$28.95	$28.97	$39.12	$22.50		17.60	$1.61b	1.37%	0.10	1.66	
minyanville	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
msn-money	tho	+1.07%	29.28	29.19	+0.31	414,104	29.41	28.95	28.97	39.12	22.50	55.84 mil	14.35	1.62 bil	1.38%	0.40	2.05	
nasdaq-com	tho	1.07%	$ 29.28		0.31	414,104	$ 29.41	$ 28.95	$ 28.97	$ 39.12	$ 22.50	55,840,000	14.35	$ 1,634,995,200	1.38 %	$0.400000	$ 2.04	
optimum	tho	+1.07%	29.28 ( 4:15 pm edt)	29.19	+0.31	414,104	29.41	28.95	28.97	39.12	22.50	55.84m	14.4	1.6b	1.37	0.40	2.03	
paidcontent	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
pc-quote	tho	1.07%	29.28	29.19	0.31	414,104	29.41	28.95	28.97	39.12	22.50	55,248,798	14.20098	1,617,685,000		0.1		
personal-wealth-biz	tho	+1.07%	29.28	29.19		414,104	29.41	28.95	28.97	39.12	22.50		14.33		1.38	0.40	2.022	
predictwallstreet	tho	+1.07%	29.28		+0.31	414,104												
raymond-james	tho	1.07	29.28	29.19	0.31	414,104	29.41	28.95	28.97	39.12	22.50		14.35				2.04	
renewable-energy-world	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
screamingmedia	tho	+1.07%	$	open: 29.19	+0.31	2,700	$29.41	$28.95	$28.97	$39.12	$22.50		17.60	$1.61b	1.37%	0.10	1.66	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	+1.07%	last trade: 29.28		change: 0.310								p/e ratio: 14.33					
smartmoney	tho	(1.07%)	29.28	$29.19	0.31	414,104	$29.41	$28.95	$28.97	$39.12	$22.50			1,617,700	1.38%	$0.10		
stocknod	tho	+1.070%	29.28 usd	29.19	+0.3100	414,104	29.41	28.95	28.97	39.12	22.50	55,840,010						
stockpickr	tho	1.07%	$29.28 0.31 | 1.07%	29.19	0.31	414.10k	29.41	28.95	28.97	39.12	22.50							
stocksmart	tho	.0 %	$30.48	33.94	0	24,219	32.25	30.47										
stocktwits	tho	0.93%	29.24		+0.27													
streetinsider-com	tho	1.07%	29.28	$29.19	+0.31	414,104	$29.41	$28.95	$28.97	$39.12	$22.50		14.42				$2.03	
thecramerreport	tho		29.28	29.19	+0.31	414104	29.41	28.95										
thestree	tho	1.07%	$29.28	29.19	0.31	414104	29.41	28.95	28.97	-39.12	22.5	5.584001e7		1.613217889e9				
tickerspy	tho	1.07%	$29.28	29.19	+0.31	414,104	29.41	28.95	28.97	39.12	22.50		14.2	1.6b	1.38%	$0.10		
tmx-quotemedia	tho	1.07%	29.280	29.190	0.310	414,104	29.410	28.950	28.970	39.120	22.500	55,840,010	14.30	1,634,995,493	1.366	0.100 usd	2.03	
updown	tho	1.07%	$29.28	$29.19	$0.31	411,404	$29.41	$28.95	$28.97	$39.12	$22.50	55.82b	14.27	$1.61b				
wallstreetsurvivor	tho	1.07%	29.28	29.19	0.31	414,104	29.41	28.95		39.12	22.50		14.30	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	1.07%	29.28	29.19	0.31	414,104	29.41	28.95	28.97	39.12	22.50		14.48	1.63b	1.40%	0.40	2.02	
ycharts-com	tho	+0.93%	29.24		+0.27					39.12	22.50		14.40	1.63b	1.39%		2.03	
zacks	tho	(1.07%)	29.28		0.31	vol.  414,104	29.41	28.95		39.12	22.50		14.71	1.62 b	1.38	0.40	1.97	
advfn	llen	2.89	5.34	5.2	0.15	347791	5.414	5.09										
barchart	llen	+2.89%	5.34	5.20	+0.15	347,791	5.41	5.09	5.19	13.56	4.29		3.51	$171.57 m			+1.12	
barrons	llen	2.89%	5.34	5.20	+0.15	346,760	5.414	5.09				25.75 million		$171.56 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	2.890%	5.340	5.200	0.150	347,791	5.414	5.090		13.56	4.29	32.127mil	3.490	171.559mil			1.530	
boston-com	llen	+2.890%	5.340 usd	5.200	+0.1500	347,791	5.414	5.090	5.190	13.56	4.290	32,127,224						
bostonmerchant	llen	+2.890%	5.340 usd	5.200	+0.1500	347,791	5.414	5.090	5.190	13.56	4.290	32,127,224						
business-insider	llen	+2.890%	5.340 usd	5.200	+0.1500	347,791	5.414	5.090	5.190	13.56	4.290	32,127,224						
chron	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
cio-com	llen	+2.89%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224	3.536	172m				
cnn-money	llen	+2.89%	5.34	5.25	+0.15	346,760	5.41	5.09	5.19				3.5	$171.6m				
easystockalterts	llen	2.88%	5.34	5.20	+0.15	346760	5.41	5.09	5.19	13.56	4.29		3.54				1.51	
eresearch-fidelity-com	llen	2.89%	5.3400	5.2000	0.1500	346,760	5.4140	5.0900	5.1900	13.5600	4.2900	32,127,000	3.31	$166.74m				
finance-abc7-com	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
financial-content	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
finapps-forbes-com	llen	2.9%	$5.34	5.20	0.15	346,760	5.41	5.09	5.19	13.56	4.29	32 mil		172 mil	0.0	0.00		
finviz	llen	2.89%	5.34			346,760			5.19	13.56	4.29	32.13m	3.51	171.57m			1.52	
fool	llen	+2.89%	$5.34	$5.20	0.15	346,760	$5.41	$5.09	$5.19	$13.56	$4.29		3.40	$171.56m				
foxbusiness	llen		$5.34		+0.15	347,791			$5.19									
google-finance	llen	(2.89%)	5.34	5.20	+0.15	346,760.00	5.41	5.09		13.56	4.29	32.13m	3.51	171.56m			1.52	
howthemarketworks	llen	2.89%	5.34	5.2	0.15	344,840	5.414	5.09	5.19									
hpcwire	llen	+2.890%	5.340 usd	5.200	+0.1500	347,791	5.414	5.090	5.190	13.56	4.290	32,127,224						
insidestocks	llen	+2.89%	5.34	5.20	+0.15	347791	5.41	5.09										
investopedia	llen	+2.89 %	$5.34	5.20	+0.15				5.19									
investorguide	llen		0.00															
marketintellisearch	llen	2.89 %	$5.34	$5.22	0.15	342.60k	$5.41	$5.09	$5.19			32.13m	3.41	0.17b	0.0 %		1.52	
marketwatch	llen	+2.89%	$5.34	open: 5.20	+0.15	10,151	$5.41	$5.09	$5.19	$13.56	$4.29		3.50	$171.56m			1.53	
minyanville	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
msn-money	llen	+2.89%	5.34	5.20	+0.15	346,760	5.41	5.09	5.19	13.56	4.29	32.13 mil	3.36	166.74 mil			1.59	
nasdaq-com	llen	2.89%	$ 5.34	$ 5.20	0.15	346,760	$ 5.414	$ 5.09	$ 5.19	$ 13.56	$ 4.29	32,127,000	3.51	$ 171,558,180			$ 1.52	
optimum	llen	+2.89%	5.34 ( 4:30 pm edt)	5.20	+0.15	346,760	5.41	5.09	5.19	13.56	4.29	32.13m	3.5	171.6m			1.51	
paidcontent	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
pc-quote	llen	2.89%	5.34	5.2	0.15	346,760	5.414	5.09	5.19	13.56	4.29	31,224,551	3.26415	166,739,000				
personal-wealth-biz	llen	+2.89%	5.34	5.22		347,791	5.414	5.09	5.19	13.56	4.29		3.17			0.00	1.637	
predictwallstreet	llen	+2.89%	5.34		+0.15	346,760												
raymond-james	llen	2.89	5.34	5.20	0.15	346,760	5.41	5.09	5.19	13.56	4.29		3.26				1.64	
renewable-energy-world	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
screamingmedia	llen	+2.89%	$	open: 5.20	+0.15	9,120	$5.41	$5.09	$5.19	$13.56	$4.29		3.50	$171.56m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+2.89%	last trade: 5.34		change: 0.150								p/e ratio: 3.17					
smartmoney	llen	(2.89%)	5.34	$5.20	0.15	346,760	$5.41	$5.09	$5.19	$13.56	$4.29			166,700	0.00%	$0.00		
stocknod	llen	+2.890%	5.340 usd	5.200	+0.1500	346,760	5.414	5.090	5.190	13.56	4.290	32,127,224						
stockpickr	llen	2.89%	$5.34 0.15 | 2.89%	5.20	0.15	346.76k	5.41	5.09	5.19	13.56	4.29							
stocksmart	llen	.0 %	$5.37	10.2	0	26,620	5.67	5.33										
stocktwits	llen	2.89%	5.34		+0.15													
streetinsider-com	llen	2.89%	5.34	$5.20	+0.15	346,760	$5.41	$5.09	$5.19	$13.56	$4.29		3.54				$1.51	
thecramerreport	llen		5.34	5.22	+0.15	346760	5.414	5.09										
thestree	llen	2.89%	$5.34	5.2	0.15	346760	5.41	5.09	5.19	-13.56	4.29	3.2127224e7		1.71559376e8				
tickerspy	llen	2.89%	$5.34	5.20	+0.15	346,760	5.41	5.09	5.19	13.56	4.29		3.3	165.1m	0.00%	$0.00		
tmx-quotemedia	llen	2.89%	5.340	5.200	0.150	347,791	5.414	5.090	5.190	13.560	4.290	32,127,224	3.30	171,559,376			1.58	
updown	llen	2.89%	$5.34	$5.20	$0.15	337,640	$5.41	$5.09	$5.19	$13.56	$4.29	32.12b	3.12	$167m				
wallstreetsurvivor	llen	2.89%	5.34	5.20	0.15	344,840	5.41	5.09		13.56	4.29		3.30	$167m			1.28	
yahoo-finance	llen	2.89%	5.34	5.22	0.15	346,760	5.41	5.09	5.19	13.56	4.29		3.26	171.56m			1.64	
ycharts-com	llen	+2.89%	5.34		+0.15					13.56	4.29		3.51	166.23m	0.00%		1.52	
zacks	llen	(2.89%)	5.34		0.15	vol.  346,760	5.41	5.09		13.56	4.29		3.41	166.74 m	0.00	0.00	1.52	
advfn	mms	1.07	42.4	42.22	0.45	118513	42.77	42.14										
barchart	mms	+1.07%	42.40	42.22	+0.45	118,513	42.77	42.14	41.95	42.77	26.61		20.58	$1.46 b	0.72%	$0.30	+2.10	
barrons	mms	1.07%	42.40	42.22	+0.45	115,030	42.77	42.14				35.93 million		$1.45 billion	0.85%	$0.09		
bloomberg	mms	1.073%	42.400	42.220	0.450	118,513	42.770	42.140		42.77	26.76	34.704mil	20.533	1,471.438mil	0.637	0.090 regular cash	2.065	
boston-com	mms	+1.073%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718						
bostonmerchant	mms	+1.073%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718						
business-insider	mms	+1.073%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718						
chron	mms	+1.073%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718						
cio-com	mms	+1.07%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718	10.34	1b	0.9	0.36		
cnn-money	mms	+1.07%	42.40	42.22	+0.45	115,280	42.77	42.14	41.95				20.7	$1.5b	0.85%			
easystockalterts	mms	1.07%	42.40	42.22	+0.45	115280	42.77	42.14	41.95	85.14	41.14		10.34				4.10	
eresearch-fidelity-com	mms	1.07%	42.4000	42.2200	0.4500	118,513	42.7700	42.1400	41.9500	83.2000	26.7600	34,704,000	10.21	$1.46b	0.86%	$0.090000		
finance-abc7-com	mms	+1.073%	42.40 usd	42.22	+0.4500	115,130	42.77	42.14	41.95	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	+1.073%	42.40 usd	42.22	+0.4500	115,130	42.77	42.14	41.95	85.14	41.14	34,703,718						
financial-content	mms	+1.073%	42.40 usd	42.22	+0.4500	115,130	42.77	42.14	41.95	85.14	41.14	34,703,718						
finapps-forbes-com	mms	1.1%	$42.40	42.22	0.45	115,130	42.77	42.14	41.95	42.56	26.76	35 mil		1 bil	0.8	0.36		
finviz	mms	1.07%	42.40			115,130			41.95	42.58	26.61	34.70m	20.46	1.46b		0.18	2.05	
fool	mms	+1.07%	$42.40	$42.22	0.45	114,814	$42.77	$42.14	$41.95	$83.20	$26.76		19.90	$1.47b	1.00%	0.36		
foxbusiness	mms		$42.40		+0.45	118,513			$41.95									
google-finance	mms	(1.07%)	42.40	42.22	+0.45	115,280.00	42.77	42.14		83.20	26.76	34.70m	20.69	1.47b	0.85	0.09	2.05	
howthemarketworks	mms	1.073%	42.4	42.22	0.45	115,130	42.77	42.14	41.95									
hpcwire	mms	+1.073%	42.40 usd	42.22	+0.4500	118,513	42.77	42.14	41.95	85.14	41.14	34,703,718						
insidestocks	mms	+1.07%	42.40	42.22	+0.45	115280	42.77	42.14					price earnings ratio: 20.94					
investopedia	mms	+1.07 %	$42.40	42.22	+0.45				41.95									
investorguide	mms	+1.07%	42.40	42.22	+0.45		42.77	42.14		42.57	26.76		20.05	1.471b			2.092	
marketintellisearch	mms	1.07 %	$42.40	$42.22	0.45	113.90k	$42.77	$42.14	$41.95			34.70m	20.46	1.46b	0.43 %		2.05	
marketwatch	mms	+1.07%	$42.40	open: 42.22	+0.45	3,699	$42.77	$42.14	$41.95	$85.14	$41.14		20.67	$1.45b	0.85%	0.09	2.05	
minyanville	mms	+1.073%	42.40 usd	42.22	+0.4500	115,130	42.77	42.14	41.95	85.14	41.14	34,703,718						
msn-money	mms	+1.07%	42.40	42.22	+0.45	115,130	42.77	42.14	41.95	83.20	26.76	34.70 mil	20.63	1.46 bil	0.86%	0.36	2.09	
nasdaq-com	mms	1.07%	$ 42.40		0.45	115,280	$ 42.77	$ 42.14	$ 41.95	$ 42.5675	$ 26.76	34,704,000	20.24	$ 1,471,449,600			$ 2.10	
optimum	mms	+1.07%	42.40 ( 4:01 pm edt)	42.22	+0.45	114,814	42.77	42.14	41.95	85.14	41.14	34.70m	10.3	1.5b	0.71	0.30	4.10	
paidcontent	mms	+1.073%	42.40 usd	42.22	+0.4500	115,130	42.77	42.14	41.95	85.14	41.14	34,703,718						
pc-quote	mms	1.07%	42.4	42.22	0.45	118,513	42.77	42.14	41.95	83.20	26.76	34,335,679	20.46341	1,455,833,000		0.09		
personal-wealth-biz	mms	+1.07%	42.40	42.22		118,513	42.77	42.14	41.95	42.57	26.76		20.05		0.64	0.27	2.092	
predictwallstreet	mms	+1.07%	42.40		+0.45	115,280												
raymond-james	mms	1.07	42.40	42.22	0.45	115,280	42.77	42.14	41.95	42.57	26.76		9.95				4.26	
renewable-energy-world	mms	+1.073%	42.40 usd	42.22	+0.4500	115,280	42.77	42.14	41.95	85.14	41.14	34,703,718						
screamingmedia	mms	+1.07%	$	open: 42.22	+0.45	3,699	$42.77	$42.14	$41.95	$85.14	$41.14		20.67	$1.45b	0.85%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	+1.07%	last trade: 42.40		change: 0.450								p/e ratio: 20.05					
smartmoney	mms	(1.07%)	42.40	$42.22	0.45	115,280	$42.77	$42.14	$41.95	$83.20	$26.76			1,455,800	0.86%	$0.09		
stocknod	mms	+1.073%	42.40 usd	42.22	+0.4500	115,280	42.77	42.14	41.95	85.14	41.14	34,703,718						
stockpickr	mms	1.07%	$42.40 0.45 | 1.07%	42.22	0.45	115.13k	42.77	42.14	41.95	83.20	26.76							
stocksmart	mms	.0 %	$81.92	66.49	0	10,532	83.73	81.85										
stocktwits	mms	1.10%	42.41		+0.46													
streetinsider-com	mms	1.07%	42.40	$42.22	+0.45	115,280	$42.77	$42.14	$41.95	$85.14	$41.14		10.34				$4.10	
thecramerreport	mms		42.40	42.22	+0.45	118513	42.77	42.14										
thestree	mms	1.07%	$42.4	42.22	0.45	115130	42.77	42.14	41.95	-83.2	26.76	3.4703718e7		1.446103929e9				
tickerspy	mms	1.07%	$42.40	42.22	+0.45	115,280	42.77	42.14	41.95	83.20	26.76		20.5	1.4b	0.86%	$0.09		
tmx-quotemedia	mms	1.07%	42.400	42.220	0.450	118,513	42.770	42.140	41.950	42.568	26.760	34,703,718	20.00	1,471,437,643	0.858	0.090 usd	2.10	
updown	mms	1.07%	$42.40	$42.22	$0.45	114,814	$42.77	$42.14	$41.95	$42.57	$26.76	17.35b	19.38	$1.45b				
wallstreetsurvivor	mms	1.07%	42.40	42.22	0.45	115,130	42.77	42.14		42.57	26.76		20.00	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	1.07%	42.40	42.22	0.45	118,513	42.77	42.14	41.95	42.77	26.76		20.27	1.47b	0.90%	0.36	2.09	
ycharts-com	mms	+1.10%	42.41		+0.46					42.57	26.76		10.12	1.46b	0.49%		4.19	
zacks	mms	(1.07%)	42.40		0.45	vol.  115,280	42.77	42.14		42.77	26.76		20.72	1.46 b	0.72	0.30	2.03	
advfn	wtsla	5.52	4.97	4.78	0.26	3022283	5.0	4.7										
barchart	wtsla	+5.52%	4.97	4.78	+0.26	2,881,399	5.00	4.70	4.71	5.00	2.77		23.35	$500.93 m			+0.18	
barrons	wtsla	5.52%	4.97	4.78	+0.26	3.013m	5.00	4.70				99.41 million		$474.18 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	5.520%	4.970	4.780	0.260	3,022,283	5.000	4.700		5.00	2.77	101.537mil	22.591	504.638mil			0.220	
boston-com	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814						
bostonmerchant	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814						
business-insider	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814						
chron	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814						
cio-com	wtsla	+5.52%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814	27.61	505m				
cnn-money	wtsla	+5.31%today&rsquo;s change	4.96data as of 3:59pm et	4.78	+0.25	2,993,578	5.00	4.70	4.71				27.6	$503.6m				
easystockalterts	wtsla	5.44%	4.97	4.78	+0.26	3013226	5.00	4.70	4.71	4.94	2.77		27.61				0.18	
eresearch-fidelity-com	wtsla	5.52%	4.9700	4.7800	0.2600	3,022,283	5.0000	4.7000	4.7100	4.9400	2.7700	101,537,000	26.17	$478.24m				
finance-abc7-com	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
financial-content	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
finapps-forbes-com	wtsla	5.5%	$4.97	4.78	0.26	3,013,546	5.00	4.70	4.71	4.94	2.77	102 mil	27.6	505 mil	0.0	0.00	0.18	
finviz	wtsla	5.52%	4.97			3,013,546			4.71	4.94	2.77	101.54m	27.71	478.25m			0.17	
fool	wtsla	+5.52%	$4.97	$4.78	0.26	3,013,546	$5.00	$4.70	$4.71	$4.94	$2.77		25.90	$504.64m				
foxbusiness	wtsla		$4.97		+0.26	3,022,454			$4.71									
google-finance	wtsla	(5.52%)	4.97	4.78	+0.26	3.01m	5.00	4.70		5.00	2.77	101.54m	28.92	504.64m			0.17	
howthemarketworks	wtsla	5.52%	4.97	4.78	0.26	3,013,226	5	4.7	4.71									
hpcwire	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,021,963	5.000	4.700	4.710	4.940	2.770	101,536,814						
insidestocks	wtsla	+5.52%	4.97	4.78	+0.26	3022454	5.00	4.70					price earnings ratio: 26.16					
investopedia	wtsla	+5.52 %	$4.97	4.78	+0.26				4.71									
investorguide	wtsla	+5.52%	4.97	4.76	+0.26		4.995	4.70		4.94	2.77		27.87	504.6m			0.169	
marketintellisearch	wtsla	5.52 %	$4.97	$4.76	0.26	3020.10k	$5.00	$4.76	$4.71			101.54m	27.71	0.48b	0.0 %		0.17	
marketwatch	wtsla	+5.52%	$4.97	open: 4.78	+0.26	8,837	$5.00	$4.70	$4.71	$5.00	$2.77		5.64	$474.18m			0.88	
minyanville	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
msn-money	wtsla	+5.52%	4.97	4.78	+0.26	3.01 mil	5.00	4.70	4.71	4.94	2.77	101.54 mil	29.24	478.24 mil			0.17	
nasdaq-com	wtsla	5.52%	$ 4.97	$ 4.78	0.26	3,022,283	$ 5	$ 4.70	$ 4.71	$ 4.94	$ 2.77	101,435,000	27.61	$ 504,131,950			$ 0.18	
optimum	wtsla	+5.52%	4.97 ( 4:00 pm edt)	4.78	+0.26	3,013,226	5.00	4.70	4.71	4.94	2.77	101.54m	27.6	504.6m			0.18	
paidcontent	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
pc-quote	wtsla	5.52%	4.97	4.78	0.26	3,022,454	5.0	4.7	4.71	4.94	2.77	96,225,211	27.70588	478,239,000				
personal-wealth-biz	wtsla	+5.52%	4.97	4.76		3,022,454	5.00	4.70	4.71	4.94	2.77		27.87			0.00	0.169	
predictwallstreet	wtsla	+5.52%	4.97		+0.26	3,013,546												
raymond-james	wtsla	5.52	4.97	4.78	0.26	3,013,546	5.00	4.70	4.71	4.94	2.77		27.61				0.18	
renewable-energy-world	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
screamingmedia	wtsla	+5.52%	$	open: 4.78	+0.26	8,837	$5.00	$4.70	$4.71	$5.00	$2.77		5.64	$474.18m			0.88	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+5.52%	last trade: 4.97		change: 0.260								p/e ratio: 27.87					
smartmoney	wtsla	(5.52%)	4.97	$4.78	0.26	3,013,546	$5.00	$4.70	$4.71	$4.94	$2.77			477,700	0.00%	$0.00		
stocknod	wtsla	+5.520%	4.970 usd	4.780	+0.2600	3,013,226	5.000	4.700	4.710	4.940	2.770	101,536,814						
stockpickr	wtsla	5.52%	$4.97 0.26 | 5.52%	4.78	0.26	3.01m	5.00	4.70	4.71	4.94	2.77							
stocksmart	wtsla	.0 %	$4.19	3.74	0	270,086	4.29	4.155										
stocktwits	wtsla	5.10%	4.95		+0.24													
streetinsider-com	wtsla	5.52%	4.97	$4.78	+0.26	3,013,226	$5.00	$4.70	$4.71	$4.94	$2.77		27.61				$0.18	
thecramerreport	wtsla		4.97	4.76	+0.26	3013546	5.00	4.76										
thestree	wtsla	5.52%	$4.97	4.78	0.26	3013546	5.0	4.7	4.71	-4.94	2.77	1.01536814e8		4.73691237e8				
tickerspy	wtsla	5.52%	$4.97	4.78	+0.26	3,013,546	5.00	4.70	4.71	4.94	2.77		27.7	477.7m	0.00%	$0.00		
tmx-quotemedia	wtsla	5.52%	4.970	4.780	0.260	3,022,454	5.000	4.700	4.710	4.940	2.770	101,536,814	26.20	504,637,966			0.18	
updown	wtsla	5.52%	$4.97	$4.78	$0.26	3,013,446	$5.00	$4.70	$4.71	$4.94	$2.77	100.78b	26.92	$478m				
wallstreetsurvivor	wtsla	5.52%	4.97	4.78	0.26	3,013,226	5.00	4.70		4.94	2.77		26.20	$478m			0.12	
yahoo-finance	wtsla	5.52%	4.97	4.76	0.26	3,022,283	5.00	4.70	4.71	5.00	2.77		29.41	504.63m			0.17	
ycharts-com	wtsla	+5.10%	4.95		+0.24					4.94	2.77		29.12	498.91m	0.00%		0.17	
zacks	wtsla	(5.52%)	4.97		0.26	vol.  3,013,546	5.00	4.70		5.00	2.77		23.55	478.24 m	0.00	0.00	.2	
advfn	mmm	0.78	98.0	97.73	0.76	3096490	98.19	97.17										
barchart	mmm	+0.78%	98.00	97.73	+0.76	2,624,401	98.19	97.17	97.24	98.19	76.99		16.49	$69.76 b	2.29%	$2.20	+5.83	
barrons	mmm	0.78%	98.00	97.73	+0.76	3.096m	98.19	97.17				725.50 million		$68.31 billion	2.24%	$0.55		
bloomberg	mmm	0.751%	97.970	97.730	0.730	3,089,806	98.190	97.170		98.19	77.93	710.577mil	16.779	69,629.480mil	2.196	0.550 regular cash	5.840	
boston-com	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
bostonmerchant	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
business-insider	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
chron	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
cio-com	mmm	+0.78%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360	16.81	70b	2.3	2.2		
cnn-money	mmm	+0.78%today&rsquo;s change	98.00data as of 3:59pm et	97.73	+0.76	3,096,490	98.19	97.17	97.24				16.8	$69.6b	2.24%			
easystockalterts	mmm	0.81%	98.03	97.73	+0.79	2947921	98.19	97.17	97.24	97.50	77.50		16.81				5.83	
eresearch-fidelity-com	mmm	0.74%	97.9600	97.7300	0.7200	3,091,206	98.1900	97.1700	97.2400	97.9500	77.9300	710,577,000	16.65	$69.10b	2.26%	$0.550000		
finance-abc7-com	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
finance-abc7chicago-com	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
financial-content	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
finapps-forbes-com	mmm	0.8%	$98.00	97.73	0.76	3,096,834	98.19	97.17	97.24	97.95	77.93	711 mil	16.8	70 bil	2.2	2.20	5.84	
finviz	mmm	0.72%	97.94			3,017,894			97.24	97.50	76.05	710.58m	16.68	69.10b		2.20	5.83	
fool	mmm	+0.79%	$98.01	$97.73	0.77	2,924,966	$98.19	$97.17	$97.24	$97.95	$77.93		16.50	$69.64b	2.50%	2.20		
foxbusiness	mmm		$97.94		+0.70	3,059,694			$97.24									
google-finance	mmm	(0.75%)	97.97	97.73	+0.73	3.09m	98.19	97.17		98.19	77.93	711.80m	16.79	69.74b	2.25	0.55	5.83	
howthemarketworks	mmm	0.751%	97.97	97.73	0.73	3,084,948	98.19	97.17	97.24									
hpcwire	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
insidestocks	mmm	+0.81%	98.03	97.73	+0.79	2481432	98.19	97.17					price earnings ratio: 16.79					
investopedia	mmm	+0.79 %	$98.01	97.73	+0.77				97.24									
investorguide	mmm	+0.77%	97.99	97.73	+0.75		98.19	97.17		97.95	77.93		16.68	69.629b			5.83	
marketintellisearch	mmm	0.75 %	$97.97	$97.73	0.73	3221.50k	$98.19	$97.17	$97.24			710.58m	16.68	69.10b	2.26 %		5.83	
marketwatch	mmm	+0.78%	$97.96	open: 97.73	+0.76	34,832	$98.19	$97.17	$97.24	$98.19	$78.40		16.81	$68.31b	2.24%	0.55	5.83	
minyanville	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
msn-money	mmm	+0.78%	98.00	97.73	+0.76	3.1 mil	98.19	97.17	97.24	97.95	77.93	710.58 mil	16.81	69.1 bil	2.26%	2.20	5.83	
nasdaq-com	mmm	0.81%	$ 98.0299		0.7899	2,945,791	$ 98.19	$ 97.17	$ 97.24	$ 97.95	$ 77.93	710,577,000	16.81	$ 69,657,792,252.30	2.26 %	$2.200000	$ 5.83	
optimum	mmm	+0.81%	98.03 ( 3:55 pm edt)	97.73	+0.79	2,949,631	98.19	97.17	97.24	97.50	77.50	710.58m	16.8	69.7b	2.24	2.20	5.83	
paidcontent	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
pc-quote	mmm	0.75%	97.97	97.73	0.73	3,273,085	98.19	97.17	97.24	97.95	77.93	705,282,331	16.67925	69,096,510,000		0.55		
personal-wealth-biz	mmm	+0.78%	98.00	97.73		3,092,434	98.19	97.17	97.24	97.95	77.93		16.68		2.21	2.15	5.83	
predictwallstreet	mmm	+0.77%	97.99		+0.75	3,096,146												
raymond-james	mmm	0.78	98.00	97.73	0.76	3,096,490	98.19	97.17	97.24	97.95	77.93		16.50				5.94	
renewable-energy-world	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
screamingmedia	mmm	+0.78%	$	open: 97.73	+0.76	34,832	$98.19	$97.17	$97.24	$98.19	$78.40		16.81	$68.69b	2.24%	0.55	5.83	
scroli	mmm	0.75%	mmm 97.97	97.73	0.73	2,854,274	98.19	97.17	97.24	98.19	77.93		16.79				5.83	
simple-stock-quotes	mmm	+0.78%	last trade: 98.00		change: 0.760								p/e ratio: 16.68					
smartmoney	mmm	(0.78%)	98.00	$97.73	0.76	3,096,490	$98.19	$97.17	$97.24	$97.95	$77.93			69,096,500	2.26%	$0.55		
stocknod	mmm	+0.7816%	98.00 usd	97.73	+0.7600	3,096,490	98.19	97.17	97.24	97.50	0.0100	710,577,360						
stockpickr	mmm	0.71%	$97.93 0.69 | 0.71%	97.59	0.69	3.01m	98.19	97.17	97.24	97.95	77.93							
stocksmart	mmm	.0 %	$91.53	86.53	0	334,935	94.24	91.35										
stocktwits	mmm	0.75%	97.97		+0.73													
streetinsider-com	mmm	0.81%	98.03	$97.73	+0.79	2,947,921	$98.19	$97.17	$97.24	$97.50	$77.50		16.81				$5.83	
thecramerreport	mmm		97.70	97.73	+0.46	1437895	97.81	97.17										
thestree	mmm	0.71%	$97.93	97.59	0.69	3011068	98.19	97.17	97.24	-97.95	77.93	7.1057736e8		6.831490739e10				
tickerspy	mmm	0.72%	$97.94	97.73	+0.70	3,061,814	98.19	97.17	97.24	97.95	77.93		16.7	69.0b	2.26%	$0.55		
tmx-quotemedia	mmm	0.78%	98.000	97.730	0.760	3,096,490	98.190	97.170	97.240	97.950	77.930	710,577,360	16.70	69,636,581,280	2.262	0.550 usd	5.83	
updown	mmm	0.78%	$98.00	$97.73	$0.76	3,096,490	$98.19	$97.17	$97.24	$97.95	$77.93	710.57b	16.38	$69.09b				
wallstreetsurvivor	mmm	0.75%	97.97	97.73	0.73	3,084,948	98.19	97.17		97.95	78.40		16.70	$69b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.78%	98.00	97.73	0.76	3,092,434	98.19	97.17	97.24	98.19	77.50		16.81	69.64b	2.30%	2.20	5.83	
ycharts-com	mmm	+0.75%	97.97		+0.73					97.95	77.50		16.80	69.74b	2.38%		5.83	
zacks	mmm	(0.78%)	98.00		0.76	vol.  3,096,490	98.19	97.17		98.19	77.50		16.68	69.10 b	2.26	2.20	5.83	
advfn	boom	3.13	24.06	23.52	0.73	30296	24.13	23.4091										
barchart	boom	+3.13%	24.06	23.52	+0.73	30,572	24.13	23.41	23.33	29.64	13.40		55.10	$320.72 m	0.69%	$0.16	+0.49	
barrons	boom	3.13%	24.06	23.52	+0.73	30,296	24.13	23.409				12.88 million		$308.48 million	0.67%	$0.04		
bloomberg	boom	3.129%	24.060	23.520	0.730	30,296	24.130	23.409		29.69	13.50	13.331mil	63.316	320.737mil	0.665	0.040 regular cash	0.380	
boston-com	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
bostonmerchant	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
business-insider	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
chron	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
cio-com	boom	+3.13%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698	49.10	321m	0.7	0.16		
cnn-money	boom	+3.13%	24.06	23.59	+0.73	30,296	24.13	23.41	23.33				49.1	$320.7m	0.67%			
easystockalterts	boom	3.10%	24.06	23.52	+0.73	30296	24.13	23.41	23.33	29.69	13.50		49.10				0.49	
eresearch-fidelity-com	boom	3.13%	24.0600	23.5200	0.7300	30,296	24.1300	23.4091	23.3300	29.6900	13.5000	13,331,000	47.61	$311.01m	0.69%	$0.040000		
finance-abc7-com	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
financial-content	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
finapps-forbes-com	boom	3.1%	$24.06	23.52	0.73	30,296	24.13	23.41	23.33	29.69	13.50	13 mil	49.1	321 mil	0.7	0.16	0.49	
finviz	boom	3.13%	24.06			30,296			23.33	29.64	13.39	13.33m	49.10	320.72m		0.16	0.49	
fool	boom	+3.13%	$24.06	$23.52	0.73	30,296	$24.13	$23.41	$23.33	$29.69	$13.50		47.20	$320.74m	0.90%	0.16		
foxbusiness	boom		$24.06		+0.73	30,912			$23.33									
google-finance	boom	(3.13%)	24.06	23.52	+0.73	30,296.00	24.13	23.41		29.69	13.50	13.33m	49.15	320.74m	0.67	0.04	0.49	
howthemarketworks	boom	3.129%	24.06	23.52	0.73	29,022	24.13	23.4091	23.33									
hpcwire	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
insidestocks	boom	+3.13%	24.06	23.52	+0.73	30912	24.13	23.41					price earnings ratio: 49.10					
investopedia	boom	+3.13 %	$24.06	23.52	+0.73				23.33									
investorguide	boom	+3.13%	24.06	23.52	+0.73		24.13	23.4091		29.69	13.50		47.91	320.7m			0.487	
marketintellisearch	boom	3.13 %	$24.06	$23.52	0.73	28.60k	$24.13	$23.52	$23.33			13.33m	47.61	0.31b	0.69 %		0.49	
marketwatch	boom	+3.13%	$24.06	open: 23.52	+0.73	1,790	$24.13	$23.41	$23.33	$29.69	$13.50		48.87	$308.48m	0.67%	0.04	0.49	
minyanville	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
msn-money	boom	+3.13%	24.06	23.52	+0.73	30,296	24.13	23.41	23.33	29.69	13.50	13.33 mil	49.10	311.01 mil	0.69%	0.16	0.49	
nasdaq-com	boom	3.13%	$ 24.06	$ 23.52	0.73	30,296	$ 24.13	$ 23.4091	$ 23.33	$ 29.69	$ 13.50	13,331,000	49.1	$ 320,743,860	0.69 %	$0.160000	$ 0.49	
optimum	boom	+3.13%	24.06 ( 4:30 pm edt)	23.52	+0.73	30,296	24.13	23.41	23.33	29.69	13.50	13.33m	49.1	320.7m	0.67	0.16	0.49	
paidcontent	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
pc-quote	boom	2.96%	24.02	23.52	0.69	30,296	24.13	23.4091	23.33	29.69	13.50	12,948,052	47.61224	311,012,000		0.04		
personal-wealth-biz	boom	+3.13%	24.06	23.52		30,912	24.13	23.4091	23.33	29.69	13.50		47.91		0.69	0.16	0.487	
predictwallstreet	boom	+3.13%	24.02		+0.73	30,296												
raymond-james	boom	3.13	24.06	23.52	0.73	30,296	24.13	23.41	23.33	29.69	13.50		49.10				0.49	
renewable-energy-world	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
screamingmedia	boom	+3.13%	$	open: 23.52	+0.73	1,174	$24.13	$23.41	$23.33	$29.69	$13.50		48.87	$308.48m	0.67%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+3.13%	last trade: 24.06		change: 0.730								p/e ratio: 47.91					
smartmoney	boom	(3.13%)	24.06	$23.52	0.73	30,296	$24.13	$23.41	$23.33	$29.69	$13.50			311,000	0.69%	$0.04		
stocknod	boom	+3.129%	24.06 usd	23.52	+0.7300	30,296	24.13	23.41	23.33	29.69	13.50	13,330,698						
stockpickr	boom	3.13%	$24.06 0.73 | 3.13%	23.52	0.73	30.30k	24.13	23.41	23.33	29.69	13.50							
stocksmart	boom	.0 %	$21.29	22.28	0	9,560	22.6	21.18										
stocktwits	boom	3.13%	24.06		+0.73													
streetinsider-com	boom	3.13%	24.06	$23.52	+0.73	30,296	$24.13	$23.41	$23.33	$29.69	$13.50		49.10				$0.49	
thecramerreport	boom		24.06	23.52	+0.73	30296	24.13	23.4091										
thestree	boom	3.13%	$24.06	23.52	0.73	30296	24.13	23.41	23.33	-29.69	13.5	1.3330698e7		3.08472352e8				
tickerspy	boom	3.13%	$24.06	23.52	+0.73	30,296	24.13	23.41	23.33	29.69	13.50		47.6	311.0m	0.69%	$0.04		
tmx-quotemedia	boom	3.13%	24.060	23.520	0.730	30,912	24.130	23.409	23.330	29.690	13.500	13,330,698	47.60	320,736,594	0.686	0.040 usd	0.49	
updown	boom	3.13%	$24.06	$23.52	$0.73	29,122	$24.13	$23.41	$23.33	$29.69	$13.50	13.33b	47.04	$311m				
wallstreetsurvivor	boom	3.13%	24.06	23.52	0.73	29,022	24.13	23.41		29.69	13.50		47.60	$311m	0.70%	0.16 -	0.40	
yahoo-finance	boom	3.13%	24.06	23.52	0.73	30,296	24.13	23.41	23.33	29.69	13.50		49.40	320.72m	0.70%	0.16	0.49	
ycharts-com	boom	+3.13%	24.06		+0.73					29.69	13.50		49.10	320.72m	0.78%		0.49	
zacks	boom	(3.13%)	24.06		0.73	vol.  30,296	24.13	23.41		29.69	13.50		55.55	311.01 m	0.69	0.16	.42	
advfn	shld	4.55	74.22	71.57	3.23	398582	74.79	71.25										
barchart	shld	+4.55%	74.22	71.57	+3.23	360,605	74.79	71.25	70.99	94.79	60.12		589.75	$8.05 b			-0.48	
barrons	shld	4.55%	74.22	71.57	+3.23	396,892	74.79	71.25				111.70 million		$7.62 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	4.550%	74.220	71.570	3.230	398,582	74.790	71.250		94.79	59.21	107.706mil		7,993.917mil			-0.410	
boston-com	shld	+4.550%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
bostonmerchant	shld	+4.550%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
business-insider	shld	+4.550%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
chron	shld	+4.550%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
cio-com	shld	+4.55%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689		8b				
cnn-money	shld	+4.55%today&rsquo;s change	74.22data as of 4:00pm et	71.57	+3.23	396,892	74.79	71.25	70.99				nm	$8.0b				
easystockalterts	shld	4.51%	74.22	71.57	+3.23	397382	74.79	71.25	70.99	94.79	59.21						-0.57	
eresearch-fidelity-com	shld	4.55%	74.2200	71.5700	3.2300	398,582	74.7900	71.2500	70.9900	94.7884	59.2100	107,706,000	nm	$7.65b				
finance-abc7-com	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
finance-abc7chicago-com	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
financial-content	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
finapps-forbes-com	shld	4.6%	$74.22	71.57	3.23	397,582	74.79	71.25	70.99	94.78	59.21	108 mil		8 bil	0.0	0.00		
finviz	shld	4.55%	74.22			397,087			70.99	94.79	59.21	107.71m		7.65b			-0.48	
fool	shld	+4.72%	$74.34	$71.57	3.35	353,123	$74.79	$71.25	$70.99	$94.79	$59.21		0.00	$8.01b				
foxbusiness	shld		$74.22		+3.23	398,967			$70.99									
google-finance	shld	(4.55%)	74.22	71.57	+3.23	397,582.00	74.79	71.25		94.79	59.21	107.71m		7.99b			-0.48	
howthemarketworks	shld	4.55%	74.22	71.57	3.23	397,382	74.79	71.25	70.99									
hpcwire	shld	+4.550%	74.22 usd	71.57	+3.230	398,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
insidestocks	shld	+4.55%	74.22	71.57	+3.23	352153	74.79	71.25					price earnings ratio: 674.73					
investopedia	shld	+4.55 %	$74.22	71.57	+3.23				70.99									
investorguide	shld	+4.55%	74.22	71.57	+3.23		74.79	71.46		94.79	60.12			7.994b			-0.487	
marketintellisearch	shld	4.66 %	$74.30	$71.57	3.31	388.70k	$74.79	$71.25	$70.99			107.71m	0.00	7.65b	0.0 %		-0.48	
marketwatch	shld	+4.55%	$74.22	open: 71.57	+3.23	2,075	$74.79	$71.25	$70.99	$94.79	$60.12			$7.62b				
minyanville	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
msn-money	shld	+4.55%	74.22	71.57	+3.23	397,582	74.79	71.25	70.99	94.79	59.21	107.71 mil	-140.04	7.65 bil			-0.48	
nasdaq-com	shld	4.55%	$ 74.22	$ 71.57	3.23	398,582	$ 74.79	$ 71.25	$ 70.99	$ 94.7884	$ 59.21	107,706,000		$ 7,993,939,320			$ -0.48	
optimum	shld	+4.55%	74.22 ( 4:00 pm edt)	71.57	+3.23	396,692	74.79	71.25	70.99	94.79	59.21	107.71m		8.0b			-0.57	
paidcontent	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
pc-quote	shld	4.55%	74.22	71.57	3.23	398,967	74.79	71.25	70.99	94.79	59.21	103,018,715	-133.9434	7,646,049,000				
personal-wealth-biz	shld	+4.55%	74.22	71.57		398,472	74.79	71.46	70.99	94.79	60.12					0.00	-0.487	
predictwallstreet	shld	+4.55%	74.22		+3.23	397,582												
raymond-james	shld	4.55	74.22	71.57	3.23	397,582	74.79	71.25	70.99	94.79	59.21						-0.48	
renewable-energy-world	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
screamingmedia	shld	+4.55%	$	open: 71.57	+3.23	2,075	$74.79	$71.25	$70.99	$94.79	$60.12			$7.62b				
scroli	shld	4.55%	shld 74.22	71.57	3.23	336,240	74.79	71.25	70.99	94.79	59.21		0.00				-0.48	
smartmoney	shld	(4.55%)	74.22	$71.57	3.23	397,582	$74.79	$71.25	$70.99	$94.79	$59.21			7,646,000	0.00%	$0.00		
stocknod	shld	+4.550%	74.22 usd	71.57	+3.230	397,382	74.79	71.25	70.99	94.79	59.21	107,705,689						
stockpickr	shld	4.55%	$74.22 3.23 | 4.55%	71.57	3.23	396.89k	74.79	71.25	70.99	94.79	59.21							
stocksmart	shld	.0 %	$68.34	74	0	73,637	71.1	68.34										
stocktwits	shld	4.54%	74.21		+3.22													
streetinsider-com	shld	4.55%	74.22	$71.57	+3.23	397,382	$74.79	$71.25	$70.99	$94.79	$59.21						$-0.57	
thecramerreport	shld		74.22	71.57	+3.23	398087	74.79	71.46										
thestree	shld	4.55%	$74.22	71.57	3.23	396892	74.79	71.25	70.99	-94.79	59.21	1.07705689e8		7.622331611e9				
tickerspy	shld	4.55%	$74.22	71.57	+3.23	396,892	74.79	71.25	70.99	94.79	59.21		-133.9	7.6b	0.00%	$0.00		
tmx-quotemedia	shld	4.55%	74.220	71.570	3.230	398,967	74.790	71.250	70.990	94.788	59.210	107,705,689		7,993,916,238			-0.57	
updown	shld	4.55%	$74.22	$71.57	$3.23	396,892	$74.79	$71.25	$70.99	$94.79	$59.21	107.70b		$7.64b			-0.48	
wallstreetsurvivor	shld	4.55%	74.22	71.57	3.23	397,382	74.79	71.25		94.79	60.12			$8b			1.19	
yahoo-finance	shld	4.55%	74.22	71.57	3.23	398,087	74.79	71.25	70.99	94.79	60.12			7.99b			-0.49	
ycharts-com	shld	+4.54%	74.21		+3.22					94.79	59.21			8.05b	0.00%		-0.53	
zacks	shld	(4.55%)	74.22		3.23	vol.  397,582	74.79	71.25		94.79	59.21		591.58	7.65 b	0.00	0.00	.12	
advfn	cprt	1.12	47.8	47.56	0.53	293252	47.97	47.28										
barchart	cprt	+1.12%	47.80	47.56	+0.53	286,694	47.97	47.28	47.27	47.97	31.28		23.10	$3.36 b			+2.05	
barrons	cprt	1.12%	47.80	47.56	+0.53	293,252	47.97	47.28				85.03 million		$3.24 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	1.121%	47.800	47.560	0.530	293,252	47.970	47.280		47.97	31.28	68.797mil	23.317	3,288.503mil			2.050	
boston-com	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
bostonmerchant	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
business-insider	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
chron	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
cio-com	cprt	+1.12%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141	23.43	3b				
cnn-money	cprt	+1.12%	47.80	47.56	+0.53	292,124	47.97	47.28	47.27				23.4	$3.3b				
easystockalterts	cprt	1.11%	47.80	47.56	+0.53	293252	47.97	47.28	47.27	47.55	31.28		23.43				2.04	
eresearch-fidelity-com	cprt	1.12%	47.8000	47.5600	0.5300	293,252	47.9700	47.2800	47.2700	47.5500	31.2800	68,797,000	23.06	$3.25b				
finance-abc7-com	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
finance-abc7chicago-com	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
financial-content	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
finapps-forbes-com	cprt	1.1%	$47.80	47.56	0.53	293,252	47.97	47.28	47.27	47.55	31.28	69 mil	23.3	3 bil	0.0	0.00	2.05	
finviz	cprt	1.12%	47.80			293,252			47.27	47.55	31.28	68.80m	23.17	3.25b			2.04	
fool	cprt	+1.12%	$47.80	$47.56	0.53	293,252	$47.97	$47.28	$47.27	$47.55	$31.28		23.10	$3.29b				
foxbusiness	cprt		$47.80		+0.53	293,252			$47.27									
google-finance	cprt	(1.12%)	47.80	47.56	+0.53	293,252.00	47.97	47.28		47.97	31.28	68.80m	23.43	3.29b			2.04	
howthemarketworks	cprt	1.121%	47.8	47.56	0.53	291,364	47.97	47.28	47.27									
hpcwire	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
insidestocks	cprt	+1.12%	47.80	47.56	+0.53	219623	47.97	47.28					price earnings ratio: 23.43					
investopedia	cprt	+1.12 %	$47.80	47.56	+0.53				47.27									
investorguide	cprt	+1.12%	47.80	47.63	+0.53		47.97	47.28		47.55	31.28		23.59	3.288b			2.004	
marketintellisearch	cprt	1.12 %	$47.80	$47.63	0.53	268.60k	$47.97	$47.56	$47.27			68.80m	23.17	3.25b	0.0 %		2.04	
marketwatch	cprt	+1.12%	$47.80	open: 47.56	+0.53	22,531	$47.97	$47.28	$47.27	$47.97	$31.28		20.95	$3.24b			2.28	
minyanville	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
msn-money	cprt	+1.12%	47.80	47.56	+0.53	293,252	47.97	47.28	47.27	47.55	31.28	68.80 mil	23.78	3.25 bil			2.04	
nasdaq-com	cprt	1.12%	$ 47.80	$ 47.56	0.53	293,252	$ 47.97	$ 47.28	$ 47.27	$ 47.55	$ 31.28	70,290,000	23.32	$ 3,359,862,000			$ 2.05	
optimum	cprt	+1.12%	47.80 ( 4:00 pm edt)	47.56	+0.53	292,052	47.97	47.28	47.27	47.55	31.28	68.80m	23.4	3.3b			2.04	
paidcontent	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
pc-quote	cprt	1.12%	47.8	47.56	0.53	293,252	47.97	47.28	47.27	47.55	31.28	68,034,188	23.51741	3,252,034,000				
personal-wealth-biz	cprt	+1.12%	47.80	47.63		293,252	47.97	47.28	47.27	47.55	31.28		23.59			0.00	2.004	
predictwallstreet	cprt	+1.12%	47.80		+0.53	293,252												
raymond-james	cprt	1.12	47.80	47.56	0.53	293,252	47.97	47.28	47.27	47.55	31.28		23.43				2.04	
renewable-energy-world	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
screamingmedia	cprt	+1.12%	$	open: 47.56	+0.53	22,531	$47.97	$47.28	$47.27	$47.97	$31.28		20.95	$3.24b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	+1.12%	last trade: 47.80		change: 0.530								p/e ratio: 23.59					
smartmoney	cprt	(1.12%)	47.80	$47.56	0.53	293,252	$47.97	$47.28	$47.27	$47.55	$31.28			3,248,600	0.00%	$0.00		
stocknod	cprt	+1.121%	47.80 usd	47.56	+0.5300	293,252	47.97	47.28	47.27	47.55	31.28	68,797,141						
stockpickr	cprt	1.12%	$47.80 0.53 | 1.12%	47.56	0.53	293.25k	47.97	47.28	47.27	47.55	31.28							
stocksmart	cprt	.0 %	$46.13	37.5	0	36,451	47.1	46.03										
stocktwits	cprt	1.01%	47.75		+0.48													
streetinsider-com	cprt	1.12%	47.80	$47.56	+0.53	293,252	$47.97	$47.28	$47.27	$47.55	$31.28		23.43				$2.04	
thecramerreport	cprt		47.80	47.63	+0.53	293252	47.97	47.28										
thestree	cprt	1.12%	$47.8	47.56	0.53	293252	47.97	47.28	47.27	-47.55	31.28	6.8797141e7		3.24864128e9				
tickerspy	cprt	1.12%	$47.80	47.56	+0.53	293,252	47.97	47.28	47.27	47.55	31.28		23.5	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	1.12%	47.800	47.560	0.530	293,252	47.970	47.280	47.270	47.550	31.280	68,797,141	23.20	3,288,503,340			2.04	
updown	cprt	1.12%	$47.80	$47.56	$0.53	270,621	$47.97	$47.28	$47.27	$47.55	$31.28	70.29b	23.28	$3.25b			2.03	
wallstreetsurvivor	cprt	1.12%	47.80	47.56	0.53	291,364	47.97	47.28		47.55	31.28		23.20	$3b			1.78	
yahoo-finance	cprt	1.12%	47.80	47.63	0.53	293,252	47.97	47.28	47.27	47.97	31.28		23.85	3.29b			2.00	
ycharts-com	cprt	+1.02%	47.75		+0.48					47.55	31.28		23.41	3.36b	0.00%		2.04	
zacks	cprt	(1.12%)	47.80		0.53	vol.  293,252	47.97	47.28		47.97	31.28		23.17	3.25 b	0.00	0.00	2.04	
advfn	utek	2.43	28.65	28.25	0.68	493933	29.05	27.58										
barchart	utek	+2.43%	28.65	28.25	+0.68	493,933	29.05	27.58	27.97	33.85	15.21		33.88	$718.54 m			+0.90	
barrons	utek	2.43%	28.65	28.25	+0.68	491,133	29.05	27.58				25.04 million		$779.57 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	2.431%	28.650	28.250	0.680	493,933	29.050	27.580		33.85	15.21	25.568mil	31.833	732.522mil			0.900	
boston-com	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
bostonmerchant	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
business-insider	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
chron	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
cio-com	utek	+2.43%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136	31.83	720m				
cnn-money	utek	+2.43%	28.65	28.25	+0.68	491,133	29.05	27.58	27.97				31.8	$720.5m				
easystockalterts	utek	2.41%	28.65	28.25	+0.68	493933	29.05	27.58	27.97	33.85	15.21		31.83				0.90	
eresearch-fidelity-com	utek	2.43%	28.6500	28.2500	0.6800	493,933	29.0500	27.5800	27.9700	33.8500	15.2100	25,568,000	31.08	$715.14m				
finance-abc7-com	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
financial-content	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
finapps-forbes-com	utek	2.4%	$28.65	28.25	0.68	493,933	29.05	27.58	27.97	33.85	15.21	26 mil	31.8	733 mil	0.0	0.00	0.90	
finviz	utek	2.43%	28.65			491,133			27.97	33.85	15.21	25.57m	32.19	732.58m			0.89	
fool	utek	+2.43%	$28.65	$28.25	0.68	491,133	$29.05	$27.58	$27.97	$33.85	$15.21		33.90	$720.47m				
foxbusiness	utek		$28.65		+0.68	495,095			$27.97									
google-finance	utek	(2.43%)	28.65	28.25	+0.68	493,933.00	29.05	27.58		33.85	15.21	25.08m	32.20	718.58m			0.89	
howthemarketworks	utek	2.431%	28.65	28.25	0.68	488,789	29.05	27.58	27.97									
hpcwire	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
insidestocks	utek	+2.43%	28.65	28.25	+0.68	493933	29.05	27.58					price earnings ratio: 31.83					
investopedia	utek	+2.43 %	$28.65	28.25	+0.68				27.97									
investorguide	utek	+2.43%	28.65	28.37	+0.68		29.05	27.58		33.85	13.60		31.46	720.5m			0.889	
marketintellisearch	utek	2.43 %	$28.65	$28.37	0.68	481.70k	$29.05	$27.58	$27.97			25.57m	31.43	0.72b	0.0 %		0.89	
marketwatch	utek	+2.43%	$28.65	open: 28.25	+0.68	7,450	$29.05	$27.58	$27.97	$33.85	$15.21			$779.57m				
minyanville	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
msn-money	utek	+2.43%	28.65	28.25	+0.68	493,933	29.05	27.58	27.97	33.85	15.21	25.57 mil	32.19	715.14 mil			0.89	
nasdaq-com	utek	2.43%	$ 28.65	$ 28.25	0.68	493,933	$ 29.05	$ 27.58	$ 27.97	$ 33.85	$ 15.21	25,128,000	31.83	$ 719,917,200			$ 0.90	
optimum	utek	+2.43%	28.65 ( 4:30 pm edt)	28.25	+0.68	491,133	29.05	27.58	27.97	33.85	15.21	25.15m	31.8	720.5m			0.90	
paidcontent	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
pc-quote	utek	2.43%	28.65	28.25	0.68	493,933	29.05	27.58	27.97	33.85	15.21	24,961,152	31.42697	715,137,000				
personal-wealth-biz	utek	+2.43%	28.65	28.37		495,095	29.05	27.58	27.97	33.85	13.60		31.46			0.00	0.889	
predictwallstreet	utek	+2.43%	28.65		+0.68	493,933												
raymond-james	utek	2.43	28.65	28.25	0.68	493,933	29.05	27.58	27.97	33.85	15.21		31.48				0.91	
renewable-energy-world	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
screamingmedia	utek	+2.43%	$	open: 28.25	+0.68	6,288	$29.05	$27.58	$27.97	$33.85	$15.21			$779.57m				
scroli	utek	%	utek			0												
simple-stock-quotes	utek	+2.43%	last trade: 28.65		change: 0.680								p/e ratio: 31.46					
smartmoney	utek	(2.43%)	28.65	$28.25	0.68	493,933	$29.05	$27.58	$27.97	$33.85	$15.21			703,400	0.00%	$0.00		
stocknod	utek	+2.431%	28.65 usd	28.25	+0.6800	493,933	29.05	27.58	27.97	33.85	15.21	25,147,136						
stockpickr	utek	2.43%	$28.65 0.68 | 2.43%	28.25	0.68	491.13k	29.05	27.58	27.97	33.85	15.21							
stocksmart	utek	.0 %	$30.7	19.58	0	28,217	31.93	30.51										
stocktwits	utek	2.43%	28.65		+0.68													
streetinsider-com	utek	2.43%	28.65	$28.25	+0.68	493,933	$29.05	$27.58	$27.97	$33.85	$15.21		31.83				$0.90	
thecramerreport	utek		28.65	28.37	+0.68	493933	29.05	27.58										
thestree	utek	2.43%	$28.65	28.25	0.68	491133	29.05	27.58	27.97	-33.85	15.21	2.5147136e7		7.66736177e8				
tickerspy	utek	2.43%	$28.65	28.25	+0.68	493,933	29.05	27.58	27.97	33.85	15.21		31.4	703.3m	0.00%	$0.00		
tmx-quotemedia	utek	2.43%	28.650	28.250	0.680	495,095	29.050	27.580	27.970	33.850	15.210	25,147,136	31.10	720,465,446			0.90	
updown	utek	2.43%	$28.65	$28.25	$0.68	486,001	$29.05	$27.58	$27.97	$33.85	$15.21	25.14b	30.53	$703m			0.92	
wallstreetsurvivor	utek	2.43%	28.65	28.25	0.68	488,789	29.05	27.58		33.85	15.21		31.10	$703m			0.67	
yahoo-finance	utek	2.43%	28.65	28.37	0.68	493,933	29.05	27.58	27.97	33.85	15.21		32.23	720.46m			0.89	
ycharts-com	utek	+2.43%	28.65		+0.68					33.85	15.21		32.19	718.54m	0.00%		0.89	
zacks	utek	(2.43%)	28.65		0.68	vol.  493,933	29.05	27.58		33.85	15.21		31.08	715.14 m	0.00	0.00	.9	
